1623024900000|2021-06-07 00:15:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623024910000|2021-06-07 00:15:10|19.26|19.18|19.42|19.12|19.42|19.18|19.26|19.12|15
1623024980000|2021-06-07 00:16:20|19.43|19.13|19.42|19.12|19.43|19.13|19.42|19.12|0
1623025130000|2021-06-07 00:18:50|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1623025150000|2021-06-07 00:19:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1623025200000|2021-06-07 00:20:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025320000|2021-06-07 00:22:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623025360000|2021-06-07 00:22:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025380000|2021-06-07 00:23:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623025410000|2021-06-07 00:23:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025420000|2021-06-07 00:23:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623025480000|2021-06-07 00:24:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623025560000|2021-06-07 00:26:00|19.46|19.21|19.46|19.21|19.47|19.22|19.46|19.21|0
1623025600000|2021-06-07 00:26:40|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623026480000|2021-06-07 00:41:20|19.41|19.16|19.43|19.13|19.43|19.16|19.41|19.13|0
1623027350000|2021-06-07 00:55:50||19.18||19.18||19.18||19.18|0
1623027390000|2021-06-07 00:56:30|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1623027560000|2021-06-07 00:59:20|19.43|19.13|19.43|19.13|19.43|19.16|19.41|19.13|0
1623027620000|2021-06-07 01:00:20|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1623027660000|2021-06-07 01:01:00|19.43|19.13|19.41|19.16|19.43|19.16|19.41|19.13|0
1623028140000|2021-06-07 01:09:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623028150000|2021-06-07 01:09:10|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1623028310000|2021-06-07 01:11:50|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623028630000|2021-06-07 01:17:10|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623028780000|2021-06-07 01:19:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623028920000|2021-06-07 01:22:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623029010000|2021-06-07 01:23:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623029070000|2021-06-07 01:24:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623029460000|2021-06-07 01:31:00|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623029680000|2021-06-07 01:34:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623029850000|2021-06-07 01:37:30|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623030000000|2021-06-07 01:40:00|19.45|19.2|19.46|19.21|19.46|19.21|19.45|19.2|0
1623030010000|2021-06-07 01:40:10|||||||||1
1623030140000|2021-06-07 01:42:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030150000|2021-06-07 01:42:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1623030160000|2021-06-07 01:42:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030310000|2021-06-07 01:45:10|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623030320000|2021-06-07 01:45:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030340000|2021-06-07 01:45:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623030350000|2021-06-07 01:45:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623030390000|2021-06-07 01:46:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623031050000|2021-06-07 01:57:30|19.47|19.22|19.47|19.22|19.47|19.22|19.46|19.21|0
1623031060000|2021-06-07 01:57:40|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623031070000|2021-06-07 01:57:50|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623031080000|2021-06-07 01:58:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623031300000|2021-06-07 02:01:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623031480000|2021-06-07 02:04:40|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623031490000|2021-06-07 02:04:50|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1623031590000|2021-06-07 02:06:30|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1623031600000|2021-06-07 02:06:40|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623032800000|2021-06-07 02:26:40|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1623032910000|2021-06-07 02:28:30|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623032920000|2021-06-07 02:28:40|19.48|19.18|19.49|19.19|19.49|19.19|19.48|19.18|0
1623032940000|2021-06-07 02:29:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623033000000|2021-06-07 02:30:00|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1623033010000|2021-06-07 02:30:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623033440000|2021-06-07 02:37:20|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623033450000|2021-06-07 02:37:30|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623034060000|2021-06-07 02:47:40||19.23||19.23||19.23||19.23|0
1623034070000|2021-06-07 02:47:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623034080000|2021-06-07 02:48:00|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623034370000|2021-06-07 02:52:50|19.49|19.24|19.48|19.23|19.49|19.24|19.48|19.23|0
1623034730000|2021-06-07 02:58:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623035850000|2021-06-07 03:17:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623035880000|2021-06-07 03:18:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623035930000|2021-06-07 03:18:50|19.49|19.19|19.48|19.18|19.49|19.19|19.48|19.18|0
1623035980000|2021-06-07 03:19:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623035990000|2021-06-07 03:19:50|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623036040000|2021-06-07 03:20:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623036320000|2021-06-07 03:25:20|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623036330000|2021-06-07 03:25:30|19.49|19.19|19.49|19.19|19.5|19.2|19.49|19.19|0
1623038510000|2021-06-07 04:01:50|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623038520000|2021-06-07 04:02:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623039300000|2021-06-07 04:15:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623039360000|2021-06-07 04:16:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623039370000|2021-06-07 04:16:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623040800000|2021-06-07 04:40:00|19.48|19.18|19.48|19.18|19.49|19.19|19.48|19.18|0
1623040830000|2021-06-07 04:40:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623041920000|2021-06-07 04:58:40|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1623042150000|2021-06-07 05:02:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623042400000|2021-06-07 05:06:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042450000|2021-06-07 05:07:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623042510000|2021-06-07 05:08:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042550000|2021-06-07 05:09:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623042700000|2021-06-07 05:11:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042720000|2021-06-07 05:12:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623042800000|2021-06-07 05:13:20|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623042850000|2021-06-07 05:14:10|19.51|19.21|19.52|19.22|19.52|19.22|19.51|19.21|0
1623043300000|2021-06-07 05:21:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623043330000|2021-06-07 05:22:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623043930000|2021-06-07 05:32:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623043950000|2021-06-07 05:32:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623044160000|2021-06-07 05:36:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623044210000|2021-06-07 05:36:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623044790000|2021-06-07 05:46:30|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1623044800000|2021-06-07 05:46:40|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1623044810000|2021-06-07 05:46:50|19.52|19.22|19.52|19.22|19.52|19.25|19.5|19.22|0
1623045130000|2021-06-07 05:52:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623045240000|2021-06-07 05:54:00|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1623045250000|2021-06-07 05:54:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1623045520000|2021-06-07 05:58:40|19.51|19.26|19.5|19.25|19.51|19.26|19.5|19.25|0
1623045600000|2021-06-07 06:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623045640000|2021-06-07 06:00:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1623045670000|2021-06-07 06:01:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1623045730000|2021-06-07 06:02:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|1
1623045740000|2021-06-07 06:02:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1623045760000|2021-06-07 06:02:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623045770000|2021-06-07 06:02:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623045790000|2021-06-07 06:03:10|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1623045810000|2021-06-07 06:03:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|5
1623045980000|2021-06-07 06:06:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623046010000|2021-06-07 06:06:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623046040000|2021-06-07 06:07:20|19.43|19.35|19.43|19.35|19.44|19.36|19.41|19.33|3
1623046050000|2021-06-07 06:07:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623046090000|2021-06-07 06:08:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623046100000|2021-06-07 06:08:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1623046110000|2021-06-07 06:08:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046120000|2021-06-07 06:08:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1623046180000|2021-06-07 06:09:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623046190000|2021-06-07 06:09:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046200000|2021-06-07 06:10:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623046210000|2021-06-07 06:10:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623046230000|2021-06-07 06:10:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046250000|2021-06-07 06:10:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623046260000|2021-06-07 06:11:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623046290000|2021-06-07 06:11:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623046300000|2021-06-07 06:11:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623046490000|2021-06-07 06:14:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623046510000|2021-06-07 06:15:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623046600000|2021-06-07 06:16:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623046610000|2021-06-07 06:16:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623046620000|2021-06-07 06:17:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623046670000|2021-06-07 06:17:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1623046680000|2021-06-07 06:18:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623047020000|2021-06-07 06:23:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047060000|2021-06-07 06:24:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623047590000|2021-06-07 06:33:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623047600000|2021-06-07 06:33:20|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|0
1623047700000|2021-06-07 06:35:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623047710000|2021-06-07 06:35:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047720000|2021-06-07 06:35:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623047750000|2021-06-07 06:35:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623047770000|2021-06-07 06:36:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047970000|2021-06-07 06:39:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623047980000|2021-06-07 06:39:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623047990000|2021-06-07 06:39:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048000000|2021-06-07 06:40:00|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1623048020000|2021-06-07 06:40:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623048630000|2021-06-07 06:50:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048680000|2021-06-07 06:51:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623048700000|2021-06-07 06:51:40|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|0
1623048750000|2021-06-07 06:52:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048760000|2021-06-07 06:52:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1623048780000|2021-06-07 06:53:00|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1623048790000|2021-06-07 06:53:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623048820000|2021-06-07 06:53:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623048830000|2021-06-07 06:53:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623048950000|2021-06-07 06:55:50|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1623048960000|2021-06-07 06:56:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623049010000|2021-06-07 06:56:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1623049030000|2021-06-07 06:57:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623049040000|2021-06-07 06:57:20|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|0
1623049050000|2021-06-07 06:57:30|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623049060000|2021-06-07 06:57:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623049140000|2021-06-07 06:59:00|||||||||1
1623049160000|2021-06-07 06:59:20|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623049170000|2021-06-07 06:59:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623049190000|2021-06-07 06:59:50|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623049200000|2021-06-07 07:00:00|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|4
1623049210000|2021-06-07 07:00:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623049220000|2021-06-07 07:00:20|19.45|19.37|19.43|19.35|19.46|19.38|19.43|19.35|7
1623049230000|2021-06-07 07:00:30|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|4
1623049240000|2021-06-07 07:00:40|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623049250000|2021-06-07 07:00:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623049260000|2021-06-07 07:01:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623049270000|2021-06-07 07:01:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|4
1623049290000|2021-06-07 07:01:30|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1623049310000|2021-06-07 07:01:50|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|24
1623049320000|2021-06-07 07:02:00|19.42|19.34|19.41|19.33|19.43|19.35|19.41|19.33|26
1623049350000|2021-06-07 07:02:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1623049400000|2021-06-07 07:03:20|||||||||10
1623049450000|2021-06-07 07:04:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|16
1623049500000|2021-06-07 07:05:00|19.41|19.33|19.43|19.35|19.44|19.36|19.4|19.32|30
1623049510000|2021-06-07 07:05:10|19.4|19.32|19.45|19.37|19.45|19.37|19.4|19.32|10
1623049520000|2021-06-07 07:05:20|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|4
1623049580000|2021-06-07 07:06:20|||||||||45
1623049610000|2021-06-07 07:06:50|19.48|19.4|19.48|19.4|19.5|19.42|19.46|19.38|50
1623049620000|2021-06-07 07:07:00|19.49|19.41|19.5|19.42|19.51|19.43|19.48|19.4|21
1623049630000|2021-06-07 07:07:10|19.51|19.43|19.52|19.44|19.55|19.47|19.5|19.42|18
1623049640000|2021-06-07 07:07:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1623049660000|2021-06-07 07:07:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623049680000|2021-06-07 07:08:00|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1623049720000|2021-06-07 07:08:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|8
1623049730000|2021-06-07 07:08:50|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1623049740000|2021-06-07 07:09:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1623049750000|2021-06-07 07:09:10|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|2
1623049760000|2021-06-07 07:09:20|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1623049770000|2021-06-07 07:09:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623049780000|2021-06-07 07:09:40|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1623049800000|2021-06-07 07:10:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623049840000|2021-06-07 07:10:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|3
1623049850000|2021-06-07 07:10:50|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|0
1623049860000|2021-06-07 07:11:00|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1623049870000|2021-06-07 07:11:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623049900000|2021-06-07 07:11:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|20
1623049910000|2021-06-07 07:11:50|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|6
1623049920000|2021-06-07 07:12:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|6
1623049930000|2021-06-07 07:12:10|19.57|19.49|19.58|19.5|19.59|19.51|19.56|19.48|25
1623049940000|2021-06-07 07:12:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1623049950000|2021-06-07 07:12:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1623049960000|2021-06-07 07:12:40|19.57|19.49|19.59|19.51|19.6|19.52|19.56|19.48|17
1623049970000|2021-06-07 07:12:50|||||||||2
1623049980000|2021-06-07 07:13:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1623049990000|2021-06-07 07:13:10|19.65|19.57|19.62|19.54|19.65|19.57|19.6|19.52|5
1623050000000|2021-06-07 07:13:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1623050010000|2021-06-07 07:13:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|5
1623050050000|2021-06-07 07:14:10|19.61|19.53|19.61|19.53|19.65|19.57|19.6|19.52|1
1623050060000|2021-06-07 07:14:20|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|3
1623050070000|2021-06-07 07:14:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|3
1623050080000|2021-06-07 07:14:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1623050090000|2021-06-07 07:14:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1623050130000|2021-06-07 07:15:30|||||||||7
1623050150000|2021-06-07 07:15:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1623050160000|2021-06-07 07:16:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|6
1623050170000|2021-06-07 07:16:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1623050180000|2021-06-07 07:16:20|19.6|19.52|19.6|19.52|19.63|19.55|19.6|19.52|22
1623050210000|2021-06-07 07:16:50|||||||||18
1623050230000|2021-06-07 07:17:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|4
1623050340000|2021-06-07 07:19:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|56
1623050360000|2021-06-07 07:19:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|6
1623050370000|2021-06-07 07:19:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|2
1623050390000|2021-06-07 07:19:50|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1623050430000|2021-06-07 07:20:30|||||||||5
1623050460000|2021-06-07 07:21:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|15
1623050470000|2021-06-07 07:21:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1623050500000|2021-06-07 07:21:40|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|7
1623050520000|2021-06-07 07:22:00|||||||||1
1623050540000|2021-06-07 07:22:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1623050550000|2021-06-07 07:22:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|41
1623050560000|2021-06-07 07:22:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623050570000|2021-06-07 07:22:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|7
1623050580000|2021-06-07 07:23:00|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|0
1623050600000|2021-06-07 07:23:20|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|0
1623050620000|2021-06-07 07:23:40|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|0
1623050640000|2021-06-07 07:24:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|21
1623050670000|2021-06-07 07:24:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623050700000|2021-06-07 07:25:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1623050710000|2021-06-07 07:25:10|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|8
1623050720000|2021-06-07 07:25:20|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|0
1623050730000|2021-06-07 07:25:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|0
1623050770000|2021-06-07 07:26:10|||||||||1
1623050790000|2021-06-07 07:26:30|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|19
1623050800000|2021-06-07 07:26:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623050820000|2021-06-07 07:27:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1623050830000|2021-06-07 07:27:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|7
1623050840000|2021-06-07 07:27:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623050870000|2021-06-07 07:27:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623050880000|2021-06-07 07:28:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|32
1623050900000|2021-06-07 07:28:20|19.36|19.28|19.37|19.29|19.37|19.29|19.34|19.26|70
1623050930000|2021-06-07 07:28:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|18
1623050940000|2021-06-07 07:29:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623051000000|2021-06-07 07:30:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|114
1623051040000|2021-06-07 07:30:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623051060000|2021-06-07 07:31:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623051070000|2021-06-07 07:31:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|12
1623051080000|2021-06-07 07:31:20|||||||||19
1623051090000|2021-06-07 07:31:30|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|15
1623051110000|2021-06-07 07:31:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623051120000|2021-06-07 07:32:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|6
1623051130000|2021-06-07 07:32:10|19.41|19.33|19.39|19.31|19.41|19.33|19.38|19.3|0
1623051140000|2021-06-07 07:32:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051160000|2021-06-07 07:32:40|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1623051170000|2021-06-07 07:32:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051180000|2021-06-07 07:33:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051200000|2021-06-07 07:33:20|||||||||1
1623051220000|2021-06-07 07:33:40|19.4|19.32|19.41|19.33|19.42|19.34|19.4|19.32|11
1623051230000|2021-06-07 07:33:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051240000|2021-06-07 07:34:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051260000|2021-06-07 07:34:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1623051270000|2021-06-07 07:34:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623051280000|2021-06-07 07:34:40|||||||||1
1623051320000|2021-06-07 07:35:20|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051400000|2021-06-07 07:36:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051410000|2021-06-07 07:36:50|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1623051420000|2021-06-07 07:37:00|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051430000|2021-06-07 07:37:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|0
1623051440000|2021-06-07 07:37:20|||||||||1
1623051490000|2021-06-07 07:38:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|4
1623051500000|2021-06-07 07:38:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051510000|2021-06-07 07:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623051530000|2021-06-07 07:38:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623051550000|2021-06-07 07:39:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623051560000|2021-06-07 07:39:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623051570000|2021-06-07 07:39:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|20
1623051580000|2021-06-07 07:39:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1623051600000|2021-06-07 07:40:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623051610000|2021-06-07 07:40:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623051780000|2021-06-07 07:43:00|||||||||2
1623051790000|2021-06-07 07:43:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051840000|2021-06-07 07:44:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051850000|2021-06-07 07:44:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623051950000|2021-06-07 07:45:50|||||||||1
1623052040000|2021-06-07 07:47:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623052050000|2021-06-07 07:47:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623052060000|2021-06-07 07:47:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623052070000|2021-06-07 07:47:50|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1623052080000|2021-06-07 07:48:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1623052100000|2021-06-07 07:48:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623052110000|2021-06-07 07:48:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623052120000|2021-06-07 07:48:40|||||||||1
1623052210000|2021-06-07 07:50:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623052230000|2021-06-07 07:50:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623052250000|2021-06-07 07:50:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1623052260000|2021-06-07 07:51:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|18
1623052270000|2021-06-07 07:51:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052320000|2021-06-07 07:52:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|11
1623052340000|2021-06-07 07:52:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|30
1623052360000|2021-06-07 07:52:40|||||||||1
1623052370000|2021-06-07 07:52:50|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1623052410000|2021-06-07 07:53:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052420000|2021-06-07 07:53:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623052460000|2021-06-07 07:54:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1623052470000|2021-06-07 07:54:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052560000|2021-06-07 07:56:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623052570000|2021-06-07 07:56:10|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1623052600000|2021-06-07 07:56:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052620000|2021-06-07 07:57:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623052630000|2021-06-07 07:57:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623052740000|2021-06-07 07:59:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|134
1623052800000|2021-06-07 08:00:00|||||||||1
1623052820000|2021-06-07 08:00:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|15
1623052850000|2021-06-07 08:00:50|||||||||1
1623052870000|2021-06-07 08:01:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623052960000|2021-06-07 08:02:40|||||||||10
1623052970000|2021-06-07 08:02:50|||||||||1
1623053070000|2021-06-07 08:04:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1623053080000|2021-06-07 08:04:40|||||||||2
1623053110000|2021-06-07 08:05:10|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|0
1623053120000|2021-06-07 08:05:20|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|3
1623053130000|2021-06-07 08:05:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623053140000|2021-06-07 08:05:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|50
1623053170000|2021-06-07 08:06:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1623053180000|2021-06-07 08:06:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|7
1623053240000|2021-06-07 08:07:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1623053250000|2021-06-07 08:07:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|5
1623053290000|2021-06-07 08:08:10|||||||||11
1623053300000|2021-06-07 08:08:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|11
1623053470000|2021-06-07 08:11:10|||||||||1
1623053570000|2021-06-07 08:12:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623053580000|2021-06-07 08:13:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623053590000|2021-06-07 08:13:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|137
1623053600000|2021-06-07 08:13:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|2
1623053610000|2021-06-07 08:13:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623053640000|2021-06-07 08:14:00|||||||||1
1623053680000|2021-06-07 08:14:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623053690000|2021-06-07 08:14:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623053700000|2021-06-07 08:15:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623053800000|2021-06-07 08:16:40|||||||||38
1623053810000|2021-06-07 08:16:50|||||||||1
1623053960000|2021-06-07 08:19:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623053970000|2021-06-07 08:19:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1623053980000|2021-06-07 08:19:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623054000000|2021-06-07 08:20:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623054060000|2021-06-07 08:21:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1623054080000|2021-06-07 08:21:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623054130000|2021-06-07 08:22:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623054150000|2021-06-07 08:22:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|1
1623054160000|2021-06-07 08:22:40|||||||||16
1623054200000|2021-06-07 08:23:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|1
1623054210000|2021-06-07 08:23:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1623054260000|2021-06-07 08:24:20|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|9
1623054300000|2021-06-07 08:25:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623054310000|2021-06-07 08:25:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623054320000|2021-06-07 08:25:20|||||||||1
1623054340000|2021-06-07 08:25:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623054350000|2021-06-07 08:25:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623054370000|2021-06-07 08:26:10|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1623054380000|2021-06-07 08:26:20|19.42|19.34|19.4|19.32|19.42|19.34|19.39|19.31|0
1623054410000|2021-06-07 08:26:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054420000|2021-06-07 08:27:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1623054430000|2021-06-07 08:27:10|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1623054440000|2021-06-07 08:27:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623054450000|2021-06-07 08:27:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623054460000|2021-06-07 08:27:40|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1623054470000|2021-06-07 08:27:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|60
1623054480000|2021-06-07 08:28:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623054490000|2021-06-07 08:28:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|1
1623054550000|2021-06-07 08:29:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1623054560000|2021-06-07 08:29:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|3
1623054580000|2021-06-07 08:29:40|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|3
1623054600000|2021-06-07 08:30:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|0
1623054610000|2021-06-07 08:30:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054620000|2021-06-07 08:30:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054640000|2021-06-07 08:30:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054660000|2021-06-07 08:31:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1623054670000|2021-06-07 08:31:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623054680000|2021-06-07 08:31:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623054690000|2021-06-07 08:31:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054750000|2021-06-07 08:32:30|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|0
1623054780000|2021-06-07 08:33:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623054800000|2021-06-07 08:33:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1623054820000|2021-06-07 08:33:40|||||||||1
1623054870000|2021-06-07 08:34:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054890000|2021-06-07 08:34:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054920000|2021-06-07 08:35:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054930000|2021-06-07 08:35:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054960000|2021-06-07 08:36:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054970000|2021-06-07 08:36:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623054980000|2021-06-07 08:36:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623054990000|2021-06-07 08:36:30|||||||||1
1623055000000|2021-06-07 08:36:40|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1623055020000|2021-06-07 08:37:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1623055050000|2021-06-07 08:37:30|||||||||8
1623055080000|2021-06-07 08:38:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623055160000|2021-06-07 08:39:20|||||||||1
1623055190000|2021-06-07 08:39:50|||||||||1
1623055230000|2021-06-07 08:40:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623055240000|2021-06-07 08:40:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623055290000|2021-06-07 08:41:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623055300000|2021-06-07 08:41:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623055310000|2021-06-07 08:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623055320000|2021-06-07 08:42:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623055330000|2021-06-07 08:42:10|||||||||1
1623055500000|2021-06-07 08:45:00|||||||||1
1623055570000|2021-06-07 08:46:10|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|0
1623055600000|2021-06-07 08:46:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623055620000|2021-06-07 08:47:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623055630000|2021-06-07 08:47:10|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623055670000|2021-06-07 08:47:50|||||||||1
1623055760000|2021-06-07 08:49:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|12
1623055840000|2021-06-07 08:50:40|||||||||1
1623055970000|2021-06-07 08:52:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|8
1623055980000|2021-06-07 08:53:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|60
1623056010000|2021-06-07 08:53:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1623056050000|2021-06-07 08:54:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623056090000|2021-06-07 08:54:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1623056130000|2021-06-07 08:55:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623056140000|2021-06-07 08:55:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623056150000|2021-06-07 08:55:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623056160000|2021-06-07 08:56:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623056170000|2021-06-07 08:56:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623056180000|2021-06-07 08:56:20|||||||||1
1623056190000|2021-06-07 08:56:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623056200000|2021-06-07 08:56:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623056230000|2021-06-07 08:57:10|||||||||1950
1623056290000|2021-06-07 08:58:10|||||||||27
1623056350000|2021-06-07 08:59:10|||||||||1
1623056360000|2021-06-07 08:59:20|||||||||10
1623056500000|2021-06-07 09:01:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|35
1623056510000|2021-06-07 09:01:50|||||||||1
1623056640000|2021-06-07 09:04:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1623056660000|2021-06-07 09:04:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1623056820000|2021-06-07 09:07:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|14
1623056830000|2021-06-07 09:07:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623056850000|2021-06-07 09:07:30|||||||||1
1623056890000|2021-06-07 09:08:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623056970000|2021-06-07 09:09:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|28
1623057020000|2021-06-07 09:10:20|||||||||1
1623057030000|2021-06-07 09:10:30|||||||||18
1623057040000|2021-06-07 09:10:40|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|4
1623057060000|2021-06-07 09:11:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|14
1623057070000|2021-06-07 09:11:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1623057100000|2021-06-07 09:11:40|||||||||60
1623057120000|2021-06-07 09:12:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057130000|2021-06-07 09:12:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623057140000|2021-06-07 09:12:20|||||||||1
1623057170000|2021-06-07 09:12:50|||||||||1
1623057320000|2021-06-07 09:15:20|||||||||20
1623057360000|2021-06-07 09:16:00|||||||||1
1623057400000|2021-06-07 09:16:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057410000|2021-06-07 09:16:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1623057440000|2021-06-07 09:17:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1623057490000|2021-06-07 09:18:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057510000|2021-06-07 09:18:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623057530000|2021-06-07 09:18:50|||||||||1
1623057540000|2021-06-07 09:19:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|3
1623057580000|2021-06-07 09:19:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623057590000|2021-06-07 09:19:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623057600000|2021-06-07 09:20:00|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|0
1623057610000|2021-06-07 09:20:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623057700000|2021-06-07 09:21:40|||||||||1
1623057770000|2021-06-07 09:22:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623057780000|2021-06-07 09:23:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623057870000|2021-06-07 09:24:30|||||||||1
1623058040000|2021-06-07 09:27:20|||||||||1
1623058090000|2021-06-07 09:28:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|40
1623058140000|2021-06-07 09:29:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|37
1623058160000|2021-06-07 09:29:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1623058170000|2021-06-07 09:29:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623058200000|2021-06-07 09:30:00|||||||||1
1623058210000|2021-06-07 09:30:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623058230000|2021-06-07 09:30:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623058260000|2021-06-07 09:31:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|2
1623058320000|2021-06-07 09:32:00|||||||||1
1623058340000|2021-06-07 09:32:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|73
1623058350000|2021-06-07 09:32:30|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|18
1623058360000|2021-06-07 09:32:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623058450000|2021-06-07 09:34:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1623058460000|2021-06-07 09:34:20|||||||||1
1623058470000|2021-06-07 09:34:30|||||||||3
1623058480000|2021-06-07 09:34:40|||||||||1
1623058490000|2021-06-07 09:34:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623058500000|2021-06-07 09:35:00|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1623058510000|2021-06-07 09:35:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|20
1623058530000|2021-06-07 09:35:30|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|25
1623058540000|2021-06-07 09:35:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623058550000|2021-06-07 09:35:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|5
1623058620000|2021-06-07 09:37:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|1
1623058630000|2021-06-07 09:37:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623058670000|2021-06-07 09:37:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1623058710000|2021-06-07 09:38:30|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1623058730000|2021-06-07 09:38:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|3
1623058760000|2021-06-07 09:39:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|3
1623058770000|2021-06-07 09:39:30|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623058880000|2021-06-07 09:41:20|||||||||1
1623058910000|2021-06-07 09:41:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623058920000|2021-06-07 09:42:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623058930000|2021-06-07 09:42:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1623058960000|2021-06-07 09:42:40|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1623058970000|2021-06-07 09:42:50|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|0
1623059010000|2021-06-07 09:43:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623059030000|2021-06-07 09:43:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1623059040000|2021-06-07 09:44:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623059050000|2021-06-07 09:44:10|||||||||1
1623059130000|2021-06-07 09:45:30|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1623059140000|2021-06-07 09:45:40|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623059220000|2021-06-07 09:47:00|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|1
1623059230000|2021-06-07 09:47:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1623059240000|2021-06-07 09:47:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623059260000|2021-06-07 09:47:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623059290000|2021-06-07 09:48:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623059300000|2021-06-07 09:48:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623059320000|2021-06-07 09:48:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|6
1623059390000|2021-06-07 09:49:50|||||||||1
1623059410000|2021-06-07 09:50:10|||||||||1
1623059430000|2021-06-07 09:50:30|||||||||2
1623059440000|2021-06-07 09:50:40|||||||||1
1623059450000|2021-06-07 09:50:50|||||||||2
1623059470000|2021-06-07 09:51:10|||||||||2
1623059490000|2021-06-07 09:51:30|||||||||1
1623059510000|2021-06-07 09:51:50|||||||||1
1623059530000|2021-06-07 09:52:10|||||||||1
1623059540000|2021-06-07 09:52:20|||||||||1
1623059560000|2021-06-07 09:52:40|||||||||2
1623059580000|2021-06-07 09:53:00|||||||||1
1623059600000|2021-06-07 09:53:20|||||||||1
1623059620000|2021-06-07 09:53:40|||||||||1
1623059730000|2021-06-07 09:55:30|||||||||1
1623059800000|2021-06-07 09:56:40|||||||||2
1623059850000|2021-06-07 09:57:30|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1623059860000|2021-06-07 09:57:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623059890000|2021-06-07 09:58:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623059900000|2021-06-07 09:58:20|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1623060010000|2021-06-07 10:00:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623060060000|2021-06-07 10:01:00|||||||||1
1623060090000|2021-06-07 10:01:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1623060100000|2021-06-07 10:01:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623060110000|2021-06-07 10:01:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623060230000|2021-06-07 10:03:50|||||||||1
1623060300000|2021-06-07 10:05:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|91
1623060320000|2021-06-07 10:05:20|19.38|19.3|19.34|19.26|19.38|19.3|19.34|19.26|0
1623060330000|2021-06-07 10:05:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623060340000|2021-06-07 10:05:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623060350000|2021-06-07 10:05:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|59
1623060380000|2021-06-07 10:06:20|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|8
1623060400000|2021-06-07 10:06:40|||||||||1
1623060570000|2021-06-07 10:09:30|||||||||1
1623060580000|2021-06-07 10:09:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623060600000|2021-06-07 10:10:00|||||||||10
1623060730000|2021-06-07 10:12:10|||||||||22
1623060740000|2021-06-07 10:12:20|||||||||1
1623060910000|2021-06-07 10:15:10|||||||||1
1623061040000|2021-06-07 10:17:20|||||||||7
1623061080000|2021-06-07 10:18:00|||||||||2
1623061150000|2021-06-07 10:19:10|||||||||2
1623061190000|2021-06-07 10:19:50|||||||||1
1623061220000|2021-06-07 10:20:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623061250000|2021-06-07 10:20:50|||||||||1
1623061420000|2021-06-07 10:23:40|||||||||1
1623061460000|2021-06-07 10:24:20|||||||||1
1623061520000|2021-06-07 10:25:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|27
1623061590000|2021-06-07 10:26:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623061640000|2021-06-07 10:27:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|68
1623061750000|2021-06-07 10:29:10|||||||||1
1623061780000|2021-06-07 10:29:40|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|10
1623061830000|2021-06-07 10:30:30|||||||||1
1623061850000|2021-06-07 10:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|57
1623061860000|2021-06-07 10:31:00|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|0
1623061880000|2021-06-07 10:31:20|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|142
1623061920000|2021-06-07 10:32:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1623061990000|2021-06-07 10:33:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1623062010000|2021-06-07 10:33:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623062020000|2021-06-07 10:33:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1623062070000|2021-06-07 10:34:30|||||||||5
1623062130000|2021-06-07 10:35:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623062140000|2021-06-07 10:35:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623062150000|2021-06-07 10:35:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623062160000|2021-06-07 10:36:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623062170000|2021-06-07 10:36:10|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1623062240000|2021-06-07 10:37:20|||||||||101
1623062260000|2021-06-07 10:37:40|||||||||1
1623062270000|2021-06-07 10:37:50|||||||||100
1623062280000|2021-06-07 10:38:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|18
1623062320000|2021-06-07 10:38:40|19.29|19.21|19.27|19.19|19.29|19.21|19.26|19.18|297
1623062330000|2021-06-07 10:38:50|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|30
1623062340000|2021-06-07 10:39:00|19.26|19.18|19.31|19.23|19.31|19.23|19.26|19.18|0
1623062350000|2021-06-07 10:39:10|19.29|19.21|19.27|19.19|19.29|19.21|19.26|19.18|0
1623062360000|2021-06-07 10:39:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062370000|2021-06-07 10:39:30|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|190
1623062380000|2021-06-07 10:39:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062390000|2021-06-07 10:39:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|8
1623062410000|2021-06-07 10:40:10|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|12
1623062430000|2021-06-07 10:40:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062440000|2021-06-07 10:40:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623062460000|2021-06-07 10:41:00|||||||||4
1623062600000|2021-06-07 10:43:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|65
1623062610000|2021-06-07 10:43:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623062620000|2021-06-07 10:43:40|||||||||3
1623062630000|2021-06-07 10:43:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|8
1623062640000|2021-06-07 10:44:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1623062650000|2021-06-07 10:44:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|4
1623062660000|2021-06-07 10:44:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|4
1623062710000|2021-06-07 10:45:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|45
1623062720000|2021-06-07 10:45:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623062750000|2021-06-07 10:45:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623062770000|2021-06-07 10:46:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|15
1623062800000|2021-06-07 10:46:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|4
1623062820000|2021-06-07 10:47:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1623062830000|2021-06-07 10:47:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1623062940000|2021-06-07 10:49:00|||||||||1
1623062950000|2021-06-07 10:49:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1623062960000|2021-06-07 10:49:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623062990000|2021-06-07 10:49:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623063010000|2021-06-07 10:50:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063020000|2021-06-07 10:50:20|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623063110000|2021-06-07 10:51:50|||||||||1
1623063270000|2021-06-07 10:54:30|||||||||1
1623063300000|2021-06-07 10:55:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623063310000|2021-06-07 10:55:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063320000|2021-06-07 10:55:20|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1623063330000|2021-06-07 10:55:30|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1623063340000|2021-06-07 10:55:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623063440000|2021-06-07 10:57:20|||||||||1
1623063600000|2021-06-07 11:00:00|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|51
1623063630000|2021-06-07 11:00:30|19.28|19.2|19.27|19.19|19.28|19.2|19.26|19.18|55
1623063640000|2021-06-07 11:00:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623063650000|2021-06-07 11:00:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063740000|2021-06-07 11:02:20|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|1
1623063750000|2021-06-07 11:02:30|||||||||2
1623063760000|2021-06-07 11:02:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|69
1623063770000|2021-06-07 11:02:50|||||||||1
1623063780000|2021-06-07 11:03:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|35
1623063800000|2021-06-07 11:03:20|||||||||2
1623063810000|2021-06-07 11:03:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|1
1623063820000|2021-06-07 11:03:40|19.25|19.17|19.23|19.15|19.26|19.18|19.23|19.15|0
1623063830000|2021-06-07 11:03:50|||||||||2
1623063840000|2021-06-07 11:04:00|||||||||2
1623063850000|2021-06-07 11:04:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623063860000|2021-06-07 11:04:20|||||||||2
1623063870000|2021-06-07 11:04:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623063880000|2021-06-07 11:04:40|||||||||1
1623063890000|2021-06-07 11:04:50|||||||||2
1623063900000|2021-06-07 11:05:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1623063910000|2021-06-07 11:05:10|||||||||1
1623063930000|2021-06-07 11:05:30|||||||||2
1623063950000|2021-06-07 11:05:50|||||||||3
1623063960000|2021-06-07 11:06:00|||||||||1
1623063980000|2021-06-07 11:06:20|||||||||1
1623064000000|2021-06-07 11:06:40|||||||||2
1623064020000|2021-06-07 11:07:00|||||||||8
1623064100000|2021-06-07 11:08:20|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|0
1623064120000|2021-06-07 11:08:40|||||||||1
1623064180000|2021-06-07 11:09:40|||||||||100
1623064200000|2021-06-07 11:10:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|110
1623064210000|2021-06-07 11:10:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623064230000|2021-06-07 11:10:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1623064260000|2021-06-07 11:11:00|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1623064440000|2021-06-07 11:14:00|||||||||14
1623064450000|2021-06-07 11:14:10|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|37
1623064470000|2021-06-07 11:14:30|||||||||41
1623064480000|2021-06-07 11:14:40|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623064630000|2021-06-07 11:17:10|||||||||1
1623064800000|2021-06-07 11:20:00|||||||||6
1623064860000|2021-06-07 11:21:00|||||||||6
1623064900000|2021-06-07 11:21:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|90
1623064960000|2021-06-07 11:22:40|||||||||1
1623065050000|2021-06-07 11:24:10|||||||||11
1623065130000|2021-06-07 11:25:30|||||||||1
1623065220000|2021-06-07 11:27:00|||||||||1
1623065240000|2021-06-07 11:27:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|262
1623065300000|2021-06-07 11:28:20|||||||||1
1623065450000|2021-06-07 11:30:50|19.35|19.27|19.36|19.28|19.36|19.28|19.33|19.25|0
1623065460000|2021-06-07 11:31:00|||||||||100
1623065470000|2021-06-07 11:31:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|20
1623065510000|2021-06-07 11:31:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|14
1623065520000|2021-06-07 11:32:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|87
1623065530000|2021-06-07 11:32:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623065540000|2021-06-07 11:32:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623065600000|2021-06-07 11:33:20|||||||||1
1623065640000|2021-06-07 11:34:00|||||||||1
1623065690000|2021-06-07 11:34:50|||||||||1
1623065780000|2021-06-07 11:36:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|100
1623065800000|2021-06-07 11:36:40|||||||||1
1623065840000|2021-06-07 11:37:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|83
1623065860000|2021-06-07 11:37:40|||||||||3
1623065880000|2021-06-07 11:38:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|2
1623065890000|2021-06-07 11:38:10|||||||||1
1623065900000|2021-06-07 11:38:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623065910000|2021-06-07 11:38:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623065930000|2021-06-07 11:38:50|||||||||1
1623065990000|2021-06-07 11:39:50|||||||||1
1623066050000|2021-06-07 11:40:50|||||||||83
1623066070000|2021-06-07 11:41:10|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|26
1623066140000|2021-06-07 11:42:20|||||||||100
1623066150000|2021-06-07 11:42:30|||||||||100
1623066160000|2021-06-07 11:42:40|||||||||11
1623066230000|2021-06-07 11:43:50|||||||||1
1623066260000|2021-06-07 11:44:20|||||||||1
1623066270000|2021-06-07 11:44:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1623066280000|2021-06-07 11:44:40|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|67
1623066290000|2021-06-07 11:44:50|||||||||2
1623066320000|2021-06-07 11:45:20|||||||||1
1623066430000|2021-06-07 11:47:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|20
1623066470000|2021-06-07 11:47:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|66
1623066480000|2021-06-07 11:48:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623066490000|2021-06-07 11:48:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1623066650000|2021-06-07 11:50:50|||||||||1
1623066740000|2021-06-07 11:52:20|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|5
1623066750000|2021-06-07 11:52:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623066760000|2021-06-07 11:52:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066770000|2021-06-07 11:52:50|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066780000|2021-06-07 11:53:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066790000|2021-06-07 11:53:10|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066800000|2021-06-07 11:53:20|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066820000|2021-06-07 11:53:40|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066830000|2021-06-07 11:53:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066840000|2021-06-07 11:54:00|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066850000|2021-06-07 11:54:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623066870000|2021-06-07 11:54:30|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|0
1623066880000|2021-06-07 11:54:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623066950000|2021-06-07 11:55:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623066960000|2021-06-07 11:56:00|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1623066990000|2021-06-07 11:56:30|||||||||1
1623067060000|2021-06-07 11:57:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623067080000|2021-06-07 11:58:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623067100000|2021-06-07 11:58:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623067160000|2021-06-07 11:59:20|||||||||21
1623067330000|2021-06-07 12:02:10|||||||||1
1623067450000|2021-06-07 12:04:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|30
1623067460000|2021-06-07 12:04:20|||||||||6
1623067500000|2021-06-07 12:05:00|||||||||1
1623067670000|2021-06-07 12:07:50|||||||||1
1623067840000|2021-06-07 12:10:40|||||||||1
1623068010000|2021-06-07 12:13:30|||||||||1
1623068180000|2021-06-07 12:16:20|||||||||1
1623068300000|2021-06-07 12:18:20|||||||||8
1623068340000|2021-06-07 12:19:00|||||||||1
1623068510000|2021-06-07 12:21:50|||||||||1
1623068610000|2021-06-07 12:23:30|||||||||29
1623068620000|2021-06-07 12:23:40|||||||||25
1623068650000|2021-06-07 12:24:10|||||||||8
1623068680000|2021-06-07 12:24:40|||||||||1
1623068690000|2021-06-07 12:24:50|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|15
1623068700000|2021-06-07 12:25:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|12
1623068750000|2021-06-07 12:25:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623068850000|2021-06-07 12:27:30|||||||||1
1623069000000|2021-06-07 12:30:00|||||||||10
1623069010000|2021-06-07 12:30:10|||||||||2
1623069020000|2021-06-07 12:30:20|||||||||1
1623069160000|2021-06-07 12:32:40|||||||||9
1623069180000|2021-06-07 12:33:00|||||||||1
1623069190000|2021-06-07 12:33:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|99
1623069240000|2021-06-07 12:34:00|||||||||71
1623069350000|2021-06-07 12:35:50|||||||||1
1623069450000|2021-06-07 12:37:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1623069460000|2021-06-07 12:37:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623069470000|2021-06-07 12:37:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623069690000|2021-06-07 12:41:30|||||||||1
1623069710000|2021-06-07 12:41:50|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|45
1623069720000|2021-06-07 12:42:00|||||||||7
1623069780000|2021-06-07 12:43:00|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|3
1623069790000|2021-06-07 12:43:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1623069800000|2021-06-07 12:43:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623069810000|2021-06-07 12:43:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623069820000|2021-06-07 12:43:40|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|8
1623069850000|2021-06-07 12:44:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|17
1623069860000|2021-06-07 12:44:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623069870000|2021-06-07 12:44:30|||||||||150
1623070020000|2021-06-07 12:47:00|||||||||1
1623070190000|2021-06-07 12:49:50|||||||||1
1623070350000|2021-06-07 12:52:30|||||||||30
1623070360000|2021-06-07 12:52:40|||||||||1
1623070450000|2021-06-07 12:54:10|||||||||13
1623070520000|2021-06-07 12:55:20|||||||||11
1623070700000|2021-06-07 12:58:20|||||||||1
1623070760000|2021-06-07 12:59:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623070800000|2021-06-07 13:00:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623070810000|2021-06-07 13:00:10|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1623070860000|2021-06-07 13:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623070870000|2021-06-07 13:01:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1623070900000|2021-06-07 13:01:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623071030000|2021-06-07 13:03:50|||||||||1
1623071200000|2021-06-07 13:06:40|||||||||1
1623071210000|2021-06-07 13:06:50|||||||||16
1623071270000|2021-06-07 13:07:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623071280000|2021-06-07 13:08:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623071370000|2021-06-07 13:09:30|||||||||1
1623071420000|2021-06-07 13:10:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623071440000|2021-06-07 13:10:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623071450000|2021-06-07 13:10:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623071460000|2021-06-07 13:11:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1623071490000|2021-06-07 13:11:30|||||||||13
1623071540000|2021-06-07 13:12:20|||||||||1
1623071630000|2021-06-07 13:13:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|183
1623071640000|2021-06-07 13:14:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|26
1623071660000|2021-06-07 13:14:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|12
1623071760000|2021-06-07 13:16:00|||||||||1
1623071870000|2021-06-07 13:17:50|||||||||1
1623071920000|2021-06-07 13:18:40|||||||||5
1623071970000|2021-06-07 13:19:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|138
1623072040000|2021-06-07 13:20:40|||||||||1
1623072070000|2021-06-07 13:21:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623072080000|2021-06-07 13:21:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|17
1623072110000|2021-06-07 13:21:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623072180000|2021-06-07 13:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623072210000|2021-06-07 13:23:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623072240000|2021-06-07 13:24:00|||||||||87
1623072250000|2021-06-07 13:24:10|||||||||7
1623072270000|2021-06-07 13:24:30|||||||||8
1623072280000|2021-06-07 13:24:40|||||||||5
1623072290000|2021-06-07 13:24:50|||||||||8
1623072310000|2021-06-07 13:25:10|||||||||12
1623072320000|2021-06-07 13:25:20|||||||||8
1623072330000|2021-06-07 13:25:30|||||||||7
1623072350000|2021-06-07 13:25:50|||||||||8
1623072360000|2021-06-07 13:26:00|||||||||11
1623072380000|2021-06-07 13:26:20|||||||||8
1623072390000|2021-06-07 13:26:30|||||||||11
1623072410000|2021-06-07 13:26:50|||||||||8
1623072430000|2021-06-07 13:27:10|||||||||18
1623072450000|2021-06-07 13:27:30|||||||||38
1623072460000|2021-06-07 13:27:40|||||||||7
1623072470000|2021-06-07 13:27:50|||||||||16
1623072480000|2021-06-07 13:28:00|||||||||7
1623072510000|2021-06-07 13:28:30|||||||||9
1623072540000|2021-06-07 13:29:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1623072570000|2021-06-07 13:29:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623072600000|2021-06-07 13:30:00|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|44
1623072610000|2021-06-07 13:30:10|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|149
1623072690000|2021-06-07 13:31:30|||||||||5
1623072710000|2021-06-07 13:31:50|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|228
1623072720000|2021-06-07 13:32:00|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|26
1623072770000|2021-06-07 13:32:50|||||||||5
1623072820000|2021-06-07 13:33:40|||||||||7
1623072840000|2021-06-07 13:34:00|||||||||7
1623072880000|2021-06-07 13:34:40|||||||||1
1623072890000|2021-06-07 13:34:50|||||||||8
1623072960000|2021-06-07 13:36:00|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|4
1623073010000|2021-06-07 13:36:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073020000|2021-06-07 13:37:00|19.27|19.19|19.24|19.16|19.27|19.19|19.22|19.14|0
1623073030000|2021-06-07 13:37:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623073050000|2021-06-07 13:37:30|||||||||1
1623073060000|2021-06-07 13:37:40|||||||||1
1623073070000|2021-06-07 13:37:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073080000|2021-06-07 13:38:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623073090000|2021-06-07 13:38:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1623073100000|2021-06-07 13:38:20|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1623073110000|2021-06-07 13:38:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073120000|2021-06-07 13:38:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623073130000|2021-06-07 13:38:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623073140000|2021-06-07 13:39:00|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1623073210000|2021-06-07 13:40:10|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1623073220000|2021-06-07 13:40:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1623073230000|2021-06-07 13:40:30|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1623073240000|2021-06-07 13:40:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|56
1623073260000|2021-06-07 13:41:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1623073300000|2021-06-07 13:41:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623073310000|2021-06-07 13:41:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1623073380000|2021-06-07 13:43:00|||||||||1
1623073420000|2021-06-07 13:43:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073480000|2021-06-07 13:44:40|||||||||100
1623073490000|2021-06-07 13:44:50|||||||||42
1623073510000|2021-06-07 13:45:10|||||||||1
1623073540000|2021-06-07 13:45:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623073550000|2021-06-07 13:45:50|||||||||1
1623073560000|2021-06-07 13:46:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073570000|2021-06-07 13:46:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|12
1623073580000|2021-06-07 13:46:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073590000|2021-06-07 13:46:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|9
1623073600000|2021-06-07 13:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1623073610000|2021-06-07 13:46:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623073650000|2021-06-07 13:47:30|19.17|19.09|19.19|19.11|19.21|19.13|19.17|19.09|0
1623073710000|2021-06-07 13:48:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623073720000|2021-06-07 13:48:40|||||||||1
1623073750000|2021-06-07 13:49:10|19.19|19.11|19.17|19.09|19.19|19.11|19.16|19.08|1
1623073780000|2021-06-07 13:49:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1623073790000|2021-06-07 13:49:50|||||||||8
1623073810000|2021-06-07 13:50:10|||||||||5
1623073820000|2021-06-07 13:50:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|27
1623073830000|2021-06-07 13:50:30|||||||||1
1623073860000|2021-06-07 13:51:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1623073890000|2021-06-07 13:51:30|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|1
1623073930000|2021-06-07 13:52:10|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|0
1623073970000|2021-06-07 13:52:50|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|11
1623073980000|2021-06-07 13:53:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623074000000|2021-06-07 13:53:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623074030000|2021-06-07 13:53:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623074040000|2021-06-07 13:54:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1623074060000|2021-06-07 13:54:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|2
1623074120000|2021-06-07 13:55:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|73
1623074160000|2021-06-07 13:56:00|||||||||1
1623074190000|2021-06-07 13:56:30|||||||||2
1623074200000|2021-06-07 13:56:40|||||||||2
1623074230000|2021-06-07 13:57:10|||||||||1
1623074280000|2021-06-07 13:58:00|||||||||3
1623074340000|2021-06-07 13:59:00|||||||||6
1623074360000|2021-06-07 13:59:20|||||||||100
1623074390000|2021-06-07 13:59:50|||||||||1
1623074450000|2021-06-07 14:00:50|19.18|19.1|19.16|19.08|19.19|19.11|19.16|19.08|0
1623074460000|2021-06-07 14:01:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623074480000|2021-06-07 14:01:20|||||||||16
1623074490000|2021-06-07 14:01:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623074500000|2021-06-07 14:01:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1623074520000|2021-06-07 14:02:00|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|86
1623074530000|2021-06-07 14:02:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1623074570000|2021-06-07 14:02:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|9
1623074680000|2021-06-07 14:04:40|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623074690000|2021-06-07 14:04:50|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|1
1623074720000|2021-06-07 14:05:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623074730000|2021-06-07 14:05:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623074750000|2021-06-07 14:05:50|||||||||10
1623074890000|2021-06-07 14:08:10|||||||||15
1623074990000|2021-06-07 14:09:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623075010000|2021-06-07 14:10:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1623075020000|2021-06-07 14:10:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623075030000|2021-06-07 14:10:30|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|0
1623075040000|2021-06-07 14:10:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|81
1623075060000|2021-06-07 14:11:00|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|0
1623075070000|2021-06-07 14:11:10|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1623075090000|2021-06-07 14:11:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623075120000|2021-06-07 14:12:00|||||||||6
1623075140000|2021-06-07 14:12:20|||||||||1
1623075260000|2021-06-07 14:14:20|||||||||1
1623075300000|2021-06-07 14:15:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|5
1623075310000|2021-06-07 14:15:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075370000|2021-06-07 14:16:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|44
1623075420000|2021-06-07 14:17:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|43
1623075440000|2021-06-07 14:17:20|19.22|19.14|19.22|19.14|19.24|19.16|19.21|19.13|2
1623075450000|2021-06-07 14:17:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075460000|2021-06-07 14:17:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623075480000|2021-06-07 14:18:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075490000|2021-06-07 14:18:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1623075500000|2021-06-07 14:18:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623075520000|2021-06-07 14:18:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623075540000|2021-06-07 14:19:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623075560000|2021-06-07 14:19:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623075600000|2021-06-07 14:20:00|||||||||12
1623075690000|2021-06-07 14:21:30|||||||||2
1623075710000|2021-06-07 14:21:50|||||||||24
1623075720000|2021-06-07 14:22:00|||||||||1
1623075730000|2021-06-07 14:22:10|||||||||1
1623075950000|2021-06-07 14:25:50|||||||||1
1623075960000|2021-06-07 14:26:00|||||||||1
1623075980000|2021-06-07 14:26:20|||||||||1
1623076000000|2021-06-07 14:26:40|||||||||1
1623076020000|2021-06-07 14:27:00|||||||||1
1623076030000|2021-06-07 14:27:10|||||||||1
1623076040000|2021-06-07 14:27:20|||||||||1
1623076070000|2021-06-07 14:27:50|||||||||1
1623076080000|2021-06-07 14:28:00|||||||||1
1623076110000|2021-06-07 14:28:30|||||||||1
1623076120000|2021-06-07 14:28:40|||||||||1
1623076130000|2021-06-07 14:28:50|||||||||2
1623076170000|2021-06-07 14:29:30|||||||||1
1623076180000|2021-06-07 14:29:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|5
1623076190000|2021-06-07 14:29:50|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1623076200000|2021-06-07 14:30:00|||||||||3
1623076220000|2021-06-07 14:30:20|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|2
1623076230000|2021-06-07 14:30:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623076250000|2021-06-07 14:30:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623076260000|2021-06-07 14:31:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|4
1623076300000|2021-06-07 14:31:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623076310000|2021-06-07 14:31:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|34
1623076320000|2021-06-07 14:32:00|||||||||4
1623076330000|2021-06-07 14:32:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|18
1623076440000|2021-06-07 14:34:00|||||||||6
1623076480000|2021-06-07 14:34:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623076510000|2021-06-07 14:35:10|||||||||26
1623076520000|2021-06-07 14:35:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623076540000|2021-06-07 14:35:40|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|0
1623076550000|2021-06-07 14:35:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|37
1623076560000|2021-06-07 14:36:00|||||||||12
1623076570000|2021-06-07 14:36:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623076650000|2021-06-07 14:37:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|4
1623076670000|2021-06-07 14:37:50|||||||||4
1623076680000|2021-06-07 14:38:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|1
1623076720000|2021-06-07 14:38:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623076730000|2021-06-07 14:38:50|||||||||3
1623076740000|2021-06-07 14:39:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|21
1623076750000|2021-06-07 14:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623076790000|2021-06-07 14:39:50|||||||||4
1623076800000|2021-06-07 14:40:00|||||||||17
1623076850000|2021-06-07 14:40:50|||||||||3
1623076900000|2021-06-07 14:41:40|||||||||5
1623076910000|2021-06-07 14:41:50|||||||||3
1623076920000|2021-06-07 14:42:00|||||||||97
1623076930000|2021-06-07 14:42:10|||||||||24
1623076990000|2021-06-07 14:43:10|||||||||10
1623077000000|2021-06-07 14:43:20|||||||||3
1623077020000|2021-06-07 14:43:40|||||||||10
1623077110000|2021-06-07 14:45:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|105
1623077120000|2021-06-07 14:45:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623077160000|2021-06-07 14:46:00|||||||||2
1623077170000|2021-06-07 14:46:10|||||||||20
1623077250000|2021-06-07 14:47:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|4
1623077270000|2021-06-07 14:47:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623077280000|2021-06-07 14:48:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|66
1623077360000|2021-06-07 14:49:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623077400000|2021-06-07 14:50:00|||||||||1
1623077460000|2021-06-07 14:51:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|22
1623077470000|2021-06-07 14:51:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|159
1623077530000|2021-06-07 14:52:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|7
1623077560000|2021-06-07 14:52:40|19.37|19.29|19.39|19.31|19.41|19.33|19.37|19.29|3
1623077570000|2021-06-07 14:52:50|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623077580000|2021-06-07 14:53:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623077590000|2021-06-07 14:53:10|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1623077600000|2021-06-07 14:53:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623077610000|2021-06-07 14:53:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623077620000|2021-06-07 14:53:40|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623077630000|2021-06-07 14:53:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623077670000|2021-06-07 14:54:30|||||||||1
1623077680000|2021-06-07 14:54:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623077700000|2021-06-07 14:55:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623077720000|2021-06-07 14:55:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623077770000|2021-06-07 14:56:10|||||||||1
1623077820000|2021-06-07 14:57:00|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|214
1623077830000|2021-06-07 14:57:10|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|0
1623077860000|2021-06-07 14:57:40|||||||||61
1623077870000|2021-06-07 14:57:50|19.42|19.34|19.37|19.29|19.42|19.34|19.37|19.29|1
1623077880000|2021-06-07 14:58:00|19.38|19.3|19.42|19.34|19.42|19.34|19.37|19.29|52
1623077890000|2021-06-07 14:58:10|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|12
1623077900000|2021-06-07 14:58:20|||||||||1
1623077910000|2021-06-07 14:58:30|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623077940000|2021-06-07 14:59:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623077950000|2021-06-07 14:59:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1623077960000|2021-06-07 14:59:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623078000000|2021-06-07 15:00:00|||||||||1
1623078010000|2021-06-07 15:00:10|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1623078020000|2021-06-07 15:00:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|32
1623078030000|2021-06-07 15:00:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623078050000|2021-06-07 15:00:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623078060000|2021-06-07 15:01:00|19.37|19.29|19.39|19.31|19.42|19.34|19.37|19.29|3
1623078070000|2021-06-07 15:01:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623078110000|2021-06-07 15:01:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|27
1623078120000|2021-06-07 15:02:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|87
1623078130000|2021-06-07 15:02:10|19.41|19.33|19.42|19.34|19.42|19.34|19.38|19.3|0
1623078150000|2021-06-07 15:02:30|19.4|19.32|19.39|19.31|19.4|19.32|19.37|19.29|10
1623078160000|2021-06-07 15:02:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623078170000|2021-06-07 15:02:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|32
1623078200000|2021-06-07 15:03:20|||||||||5
1623078220000|2021-06-07 15:03:40|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|3
1623078230000|2021-06-07 15:03:50|||||||||1
1623078250000|2021-06-07 15:04:10|||||||||12
1623078260000|2021-06-07 15:04:20|||||||||21
1623078280000|2021-06-07 15:04:40|||||||||10
1623078320000|2021-06-07 15:05:20|||||||||6
1623078340000|2021-06-07 15:05:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|8
1623078360000|2021-06-07 15:06:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623078380000|2021-06-07 15:06:20|||||||||6
1623078440000|2021-06-07 15:07:20|||||||||5
1623078470000|2021-06-07 15:07:50|||||||||3
1623078500000|2021-06-07 15:08:20|||||||||18
1623078510000|2021-06-07 15:08:30|||||||||69
1623078540000|2021-06-07 15:09:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|24
1623078550000|2021-06-07 15:09:10|||||||||40
1623078560000|2021-06-07 15:09:20|||||||||4
1623078610000|2021-06-07 15:10:10|19.44|19.36|19.42|19.34|19.46|19.38|19.42|19.34|83
1623078620000|2021-06-07 15:10:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623078650000|2021-06-07 15:10:50|19.42|19.34|19.46|19.38|19.46|19.38|19.42|19.34|0
1623078660000|2021-06-07 15:11:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623078670000|2021-06-07 15:11:10|19.46|19.38|19.46|19.38|19.46|19.38|19.42|19.34|0
1623078680000|2021-06-07 15:11:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623078690000|2021-06-07 15:11:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1623078700000|2021-06-07 15:11:40|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1623078730000|2021-06-07 15:12:10|||||||||50
1623078740000|2021-06-07 15:12:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|78
1623078760000|2021-06-07 15:12:40|||||||||1
1623078800000|2021-06-07 15:13:20|||||||||3
1623078820000|2021-06-07 15:13:40|||||||||1
1623078830000|2021-06-07 15:13:50|||||||||5
1623078840000|2021-06-07 15:14:00|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|41
1623078850000|2021-06-07 15:14:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|91
1623078860000|2021-06-07 15:14:20|||||||||1
1623078870000|2021-06-07 15:14:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623078890000|2021-06-07 15:14:50|||||||||2
1623078910000|2021-06-07 15:15:10|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1623078920000|2021-06-07 15:15:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623078930000|2021-06-07 15:15:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623078950000|2021-06-07 15:15:50|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1623078970000|2021-06-07 15:16:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623078980000|2021-06-07 15:16:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623079020000|2021-06-07 15:17:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|22
1623079030000|2021-06-07 15:17:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623079080000|2021-06-07 15:18:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|47
1623079200000|2021-06-07 15:20:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|36
1623079210000|2021-06-07 15:20:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|103
1623079230000|2021-06-07 15:20:30|||||||||10
1623079260000|2021-06-07 15:21:00|||||||||1
1623079290000|2021-06-07 15:21:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1623079320000|2021-06-07 15:22:00|||||||||1
1623079340000|2021-06-07 15:22:20|||||||||29
1623079360000|2021-06-07 15:22:40|||||||||1
1623079380000|2021-06-07 15:23:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1623079390000|2021-06-07 15:23:10|19.46|19.38|19.46|19.38|19.46|19.38|19.41|19.33|80
1623079400000|2021-06-07 15:23:20|||||||||26
1623079410000|2021-06-07 15:23:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623079420000|2021-06-07 15:23:40|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|29
1623079430000|2021-06-07 15:23:50|19.42|19.34|19.42|19.34|19.44|19.36|19.41|19.33|40
1623079440000|2021-06-07 15:24:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1623079450000|2021-06-07 15:24:10|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|1
1623079480000|2021-06-07 15:24:40|||||||||1
1623079530000|2021-06-07 15:25:30|||||||||1
1623079550000|2021-06-07 15:25:50|||||||||1
1623079560000|2021-06-07 15:26:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|100
1623079570000|2021-06-07 15:26:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|135
1623079580000|2021-06-07 15:26:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623079590000|2021-06-07 15:26:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623079610000|2021-06-07 15:26:50|||||||||1
1623079650000|2021-06-07 15:27:30|||||||||1
1623079690000|2021-06-07 15:28:10|||||||||12
1623079710000|2021-06-07 15:28:30|||||||||13
1623079730000|2021-06-07 15:28:50|||||||||11
1623079740000|2021-06-07 15:29:00|||||||||11
1623079750000|2021-06-07 15:29:10|||||||||18
1623079760000|2021-06-07 15:29:20|||||||||9
1623079770000|2021-06-07 15:29:30|||||||||32
1623079780000|2021-06-07 15:29:40|19.44|19.36|19.44|19.36|19.46|19.38|19.42|19.34|5
1623079790000|2021-06-07 15:29:50|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|14
1623079800000|2021-06-07 15:30:00|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|197
1623079810000|2021-06-07 15:30:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|49
1623079820000|2021-06-07 15:30:20|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|6
1623079830000|2021-06-07 15:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|10
1623079840000|2021-06-07 15:30:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|6
1623079850000|2021-06-07 15:30:50|||||||||9
1623079860000|2021-06-07 15:31:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|35
1623079870000|2021-06-07 15:31:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1623079900000|2021-06-07 15:31:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|10
1623079910000|2021-06-07 15:31:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1623079920000|2021-06-07 15:32:00|19.44|19.36|19.46|19.38|19.46|19.38|19.42|19.34|0
1623079930000|2021-06-07 15:32:10|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1623079940000|2021-06-07 15:32:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623079950000|2021-06-07 15:32:30|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|20
1623079960000|2021-06-07 15:32:40|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|0
1623079970000|2021-06-07 15:32:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1623079980000|2021-06-07 15:33:00|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|0
1623080010000|2021-06-07 15:33:30|||||||||13
1623080020000|2021-06-07 15:33:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|43
1623080040000|2021-06-07 15:34:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|9
1623080050000|2021-06-07 15:34:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623080080000|2021-06-07 15:34:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|4
1623080110000|2021-06-07 15:35:10|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|1
1623080120000|2021-06-07 15:35:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1623080200000|2021-06-07 15:36:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|2
1623080300000|2021-06-07 15:38:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|13
1623080370000|2021-06-07 15:39:30|||||||||2
1623080470000|2021-06-07 15:41:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|10
1623080480000|2021-06-07 15:41:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|4
1623080500000|2021-06-07 15:41:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1623080550000|2021-06-07 15:42:30|||||||||25
1623080580000|2021-06-07 15:43:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1623080610000|2021-06-07 15:43:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623080880000|2021-06-07 15:48:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623080920000|2021-06-07 15:48:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623080950000|2021-06-07 15:49:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|10
1623080960000|2021-06-07 15:49:20|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|16
1623081340000|2021-06-07 15:55:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|7
1623081440000|2021-06-07 15:57:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623081480000|2021-06-07 15:58:00|||||||||1
1623081520000|2021-06-07 15:58:40|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623081530000|2021-06-07 15:58:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623081540000|2021-06-07 15:59:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623081550000|2021-06-07 15:59:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|31
1623081560000|2021-06-07 15:59:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623081570000|2021-06-07 15:59:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623081590000|2021-06-07 15:59:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1623081600000|2021-06-07 16:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623081620000|2021-06-07 16:00:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623081630000|2021-06-07 16:00:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623081660000|2021-06-07 16:01:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|20
1623081680000|2021-06-07 16:01:20|19.37|19.29|19.37|19.29|19.39|19.31|19.36|19.28|0
1623081690000|2021-06-07 16:01:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623081700000|2021-06-07 16:01:40|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623081750000|2021-06-07 16:02:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081760000|2021-06-07 16:02:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081960000|2021-06-07 16:06:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081970000|2021-06-07 16:06:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623081980000|2021-06-07 16:06:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623081990000|2021-06-07 16:06:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082000000|2021-06-07 16:06:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082010000|2021-06-07 16:06:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082150000|2021-06-07 16:09:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623082160000|2021-06-07 16:09:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|33
1623082200000|2021-06-07 16:10:00|||||||||11
1623082210000|2021-06-07 16:10:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623082220000|2021-06-07 16:10:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623082230000|2021-06-07 16:10:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623082240000|2021-06-07 16:10:40|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1623083050000|2021-06-07 16:24:10|||||||||5
1623083460000|2021-06-07 16:31:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623083480000|2021-06-07 16:31:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623084730000|2021-06-07 16:52:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623084740000|2021-06-07 16:52:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623084750000|2021-06-07 16:52:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623084770000|2021-06-07 16:52:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1623084890000|2021-06-07 16:54:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1623084950000|2021-06-07 16:55:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623084960000|2021-06-07 16:56:00|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1623085010000|2021-06-07 16:56:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623085020000|2021-06-07 16:57:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623085050000|2021-06-07 16:57:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623085060000|2021-06-07 16:57:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623085220000|2021-06-07 17:00:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|1
1623085240000|2021-06-07 17:00:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623085250000|2021-06-07 17:00:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623085260000|2021-06-07 17:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623085270000|2021-06-07 17:01:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1623085300000|2021-06-07 17:01:40|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|0
1623085320000|2021-06-07 17:02:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1623085330000|2021-06-07 17:02:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623085340000|2021-06-07 17:02:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1623085350000|2021-06-07 17:02:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|1
1623085370000|2021-06-07 17:02:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623085470000|2021-06-07 17:04:30|19.3|19.22|19.31|19.23|19.31|19.23|19.28|19.2|0
1623085540000|2021-06-07 17:05:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623085550000|2021-06-07 17:05:50|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623085560000|2021-06-07 17:06:00|19.31|19.23|19.31|19.23|19.31|19.23|19.29|19.21|6
1623086050000|2021-06-07 17:14:10|19.32|19.24|19.31|19.23|19.35|19.27|19.31|19.23|8
1623086210000|2021-06-07 17:16:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086250000|2021-06-07 17:17:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086290000|2021-06-07 17:18:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086410000|2021-06-07 17:20:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086470000|2021-06-07 17:21:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086490000|2021-06-07 17:21:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086540000|2021-06-07 17:22:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086550000|2021-06-07 17:22:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086570000|2021-06-07 17:22:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623086580000|2021-06-07 17:23:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086590000|2021-06-07 17:23:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086600000|2021-06-07 17:23:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086610000|2021-06-07 17:23:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086640000|2021-06-07 17:24:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086720000|2021-06-07 17:25:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086740000|2021-06-07 17:25:40|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1623086760000|2021-06-07 17:26:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623086770000|2021-06-07 17:26:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623086840000|2021-06-07 17:27:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623086850000|2021-06-07 17:27:30|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1623086870000|2021-06-07 17:27:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623087010000|2021-06-07 17:30:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623087020000|2021-06-07 17:30:20|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1623087080000|2021-06-07 17:31:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|16
1623087340000|2021-06-07 17:35:40|||||||||2
1623087350000|2021-06-07 17:35:50|||||||||1
1623087390000|2021-06-07 17:36:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1623087400000|2021-06-07 17:36:40|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623087420000|2021-06-07 17:37:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623087700000|2021-06-07 17:41:40|19.33|19.25|19.35|19.27|19.35|19.27|19.32|19.24|17
1623087710000|2021-06-07 17:41:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623087970000|2021-06-07 17:46:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1623087980000|2021-06-07 17:46:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623088110000|2021-06-07 17:48:30|19.37|19.29|19.38|19.3|19.39|19.31|19.37|19.29|12
1623088130000|2021-06-07 17:48:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623089190000|2021-06-07 18:06:30|19.34|19.26|19.36|19.28|19.37|19.29|19.34|19.26|0
1623089200000|2021-06-07 18:06:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623089230000|2021-06-07 18:07:10|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1623089320000|2021-06-07 18:08:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|6
1623089340000|2021-06-07 18:09:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623089370000|2021-06-07 18:09:30|19.34|19.26|19.34|19.26|19.36|19.28|19.32|19.24|0
1623089380000|2021-06-07 18:09:40|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623089390000|2021-06-07 18:09:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623089410000|2021-06-07 18:10:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|2
1623089430000|2021-06-07 18:10:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623089440000|2021-06-07 18:10:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623089640000|2021-06-07 18:14:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623089680000|2021-06-07 18:14:40|19.36|19.28|19.35|19.27|19.36|19.28|19.34|19.26|0
1623089770000|2021-06-07 18:16:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1623089810000|2021-06-07 18:16:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623089830000|2021-06-07 18:17:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623089850000|2021-06-07 18:17:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623089870000|2021-06-07 18:17:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623090060000|2021-06-07 18:21:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|6
1623090080000|2021-06-07 18:21:20|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1623090090000|2021-06-07 18:21:30|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1623090100000|2021-06-07 18:21:40|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|0
1623090110000|2021-06-07 18:21:50|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1623090120000|2021-06-07 18:22:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623090130000|2021-06-07 18:22:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1623090140000|2021-06-07 18:22:20|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1623090190000|2021-06-07 18:23:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623090380000|2021-06-07 18:26:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090390000|2021-06-07 18:26:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|3
1623090410000|2021-06-07 18:26:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1623090420000|2021-06-07 18:27:00|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|0
1623090660000|2021-06-07 18:31:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090670000|2021-06-07 18:31:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623090700000|2021-06-07 18:31:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090720000|2021-06-07 18:32:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623090770000|2021-06-07 18:32:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090850000|2021-06-07 18:34:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623090880000|2021-06-07 18:34:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623090910000|2021-06-07 18:35:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623090930000|2021-06-07 18:35:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623090940000|2021-06-07 18:35:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091040000|2021-06-07 18:37:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091170000|2021-06-07 18:39:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623091220000|2021-06-07 18:40:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091320000|2021-06-07 18:42:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091360000|2021-06-07 18:42:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091540000|2021-06-07 18:45:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091570000|2021-06-07 18:46:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091680000|2021-06-07 18:48:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091710000|2021-06-07 18:48:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091740000|2021-06-07 18:49:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623091920000|2021-06-07 18:52:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623091950000|2021-06-07 18:52:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623092070000|2021-06-07 18:54:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1623092130000|2021-06-07 18:55:30|||||||||1
1623092340000|2021-06-07 18:59:00|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|5
1623092380000|2021-06-07 18:59:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623092640000|2021-06-07 19:04:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623092660000|2021-06-07 19:04:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623092720000|2021-06-07 19:05:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623092740000|2021-06-07 19:05:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623092780000|2021-06-07 19:06:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|18
1623092850000|2021-06-07 19:07:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623092860000|2021-06-07 19:07:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623092930000|2021-06-07 19:08:50|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|1
1623092940000|2021-06-07 19:09:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623092960000|2021-06-07 19:09:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623093080000|2021-06-07 19:11:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623093090000|2021-06-07 19:11:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1623093140000|2021-06-07 19:12:20|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|1
1623093260000|2021-06-07 19:14:20|||||||||1
1623093290000|2021-06-07 19:14:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623093330000|2021-06-07 19:15:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|1
1623093340000|2021-06-07 19:15:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1623093350000|2021-06-07 19:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623093380000|2021-06-07 19:16:20|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623093410000|2021-06-07 19:16:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1623093430000|2021-06-07 19:17:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623093480000|2021-06-07 19:18:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623093490000|2021-06-07 19:18:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623093510000|2021-06-07 19:18:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623093690000|2021-06-07 19:21:30|||||||||2
1623093810000|2021-06-07 19:23:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|45
1623093830000|2021-06-07 19:23:50|||||||||2
1623094020000|2021-06-07 19:27:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1623094040000|2021-06-07 19:27:20|||||||||4
1623094080000|2021-06-07 19:28:00|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1623094190000|2021-06-07 19:29:50|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|36
1623094200000|2021-06-07 19:30:00|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|2
1623094220000|2021-06-07 19:30:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623094350000|2021-06-07 19:32:30|||||||||1
1623094470000|2021-06-07 19:34:30|||||||||3
1623094490000|2021-06-07 19:34:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|14
1623094890000|2021-06-07 19:41:30|||||||||1
1623095000000|2021-06-07 19:43:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095090000|2021-06-07 19:44:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1623095290000|2021-06-07 19:48:10|||||||||1
1623095370000|2021-06-07 19:49:30|||||||||1
1623095380000|2021-06-07 19:49:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095400000|2021-06-07 19:50:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1623095420000|2021-06-07 19:50:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095450000|2021-06-07 19:50:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|20
1623095520000|2021-06-07 19:52:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095530000|2021-06-07 19:52:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623095540000|2021-06-07 19:52:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1623095570000|2021-06-07 19:52:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|17
1623095580000|2021-06-07 19:53:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623095640000|2021-06-07 19:54:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623095710000|2021-06-07 19:55:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1623095760000|2021-06-07 19:56:00|||||||||7
1623095830000|2021-06-07 19:57:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1623095860000|2021-06-07 19:57:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1623095870000|2021-06-07 19:57:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1623095880000|2021-06-07 19:58:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623095890000|2021-06-07 19:58:10|19.15|19.07|19.16|19.08|19.18|19.1|19.15|19.07|0
1623095910000|2021-06-07 19:58:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1623095940000|2021-06-07 19:59:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1623095980000|2021-06-07 19:59:40|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1623095990000|2021-06-07 19:59:50|19.15|19.07|19.17|19.09|19.17|19.09|19.13|19.05|12
1623111300000|2021-06-08 00:15:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623111310000|2021-06-08 00:15:10|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1623111490000|2021-06-08 00:18:10|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1623111510000|2021-06-08 00:18:30|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1623111570000|2021-06-08 00:19:30|19.17|18.87|19.13|18.83|19.17|18.87|19.13|18.83|0
1623111580000|2021-06-08 00:19:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623111610000|2021-06-08 00:20:10|19.13|18.83|19.17|18.87|19.17|18.87|19.13|18.83|0
1623112210000|2021-06-08 00:30:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623112240000|2021-06-08 00:30:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1623112250000|2021-06-08 00:30:50|19.16|18.86|19.17|18.87|19.17|18.87|19.16|18.86|0
1623112420000|2021-06-08 00:33:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623112460000|2021-06-08 00:34:20|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623112550000|2021-06-08 00:35:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623112560000|2021-06-08 00:36:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623113400000|2021-06-08 00:50:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1623113440000|2021-06-08 00:50:40|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623113470000|2021-06-08 00:51:10|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1623113490000|2021-06-08 00:51:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623113520000|2021-06-08 00:52:00|19.15|18.85|19.15|18.85|19.15|18.85|19.15|18.85|0
1623113590000|2021-06-08 00:53:10|19.14|18.84|19.12|18.82|19.14|18.84|19.12|18.82|0
1623113650000|2021-06-08 00:54:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623113910000|2021-06-08 00:58:30|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114250000|2021-06-08 01:04:10|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1623114430000|2021-06-08 01:07:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623114810000|2021-06-08 01:13:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623115630000|2021-06-08 01:27:10|19.12|18.82|19.12|18.82|19.12|18.82|19.12|18.82|0
1623115900000|2021-06-08 01:31:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1623116460000|2021-06-08 01:41:00|19.12|18.82|19.11|18.81|19.12|18.82|19.11|18.81|0
1623117780000|2021-06-08 02:03:00|19.12|18.82|19.16|18.86|19.16|18.86|19.12|18.82|0
1623118060000|2021-06-08 02:07:40|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623118430000|2021-06-08 02:13:50|19.12|18.82|19.12|18.82|19.16|18.86|19.12|18.82|0
1623118630000|2021-06-08 02:17:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1623118650000|2021-06-08 02:17:30|19.12|18.82|19.16|18.86|19.16|18.86|19.12|18.82|0
1623118920000|2021-06-08 02:22:00|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|0
1623119070000|2021-06-08 02:24:30|19.17|18.87|19.16|18.86|19.17|18.87|19.16|18.86|0
1623119280000|2021-06-08 02:28:00|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623119290000|2021-06-08 02:28:10|19.19|18.89|19.19|18.89|19.19|18.89|19.19|18.89|0
1623119330000|2021-06-08 02:28:50|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1623120810000|2021-06-08 02:53:30|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623120820000|2021-06-08 02:53:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120830000|2021-06-08 02:53:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623120840000|2021-06-08 02:54:00|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120850000|2021-06-08 02:54:10|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623120860000|2021-06-08 02:54:20|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120870000|2021-06-08 02:54:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623120910000|2021-06-08 02:55:10|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623120930000|2021-06-08 02:55:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623120980000|2021-06-08 02:56:20|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623121050000|2021-06-08 02:57:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623121060000|2021-06-08 02:57:40|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623121070000|2021-06-08 02:57:50|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623121080000|2021-06-08 02:58:00|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623121090000|2021-06-08 02:58:10|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623121100000|2021-06-08 02:58:20|19.22|18.92|19.23|18.93|19.24|18.94|19.22|18.92|0
1623121170000|2021-06-08 02:59:30|19.24|18.94|19.23|18.93|19.24|18.94|19.23|18.93|0
1623121180000|2021-06-08 02:59:40|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623121190000|2021-06-08 02:59:50|19.22|18.99|19.24|18.99|19.24|18.99|19.22|18.94|0
1623121200000|2021-06-08 03:00:00|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1623121210000|2021-06-08 03:00:10|19.22|18.97|19.24|18.94|19.24|18.99|19.22|18.94|0
1623121220000|2021-06-08 03:00:20|19.22|18.97|19.23|18.93|19.26|18.97|19.21|18.93|0
1623121270000|2021-06-08 03:01:10|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1623121280000|2021-06-08 03:01:20|19.23|18.93|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121310000|2021-06-08 03:01:50|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121320000|2021-06-08 03:02:00|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121340000|2021-06-08 03:02:20|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121590000|2021-06-08 03:06:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623121650000|2021-06-08 03:07:30|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121670000|2021-06-08 03:07:50|19.21|18.96|19.21|18.96|19.21|18.96|19.21|18.96|0
1623121680000|2021-06-08 03:08:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623121740000|2021-06-08 03:09:00|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623121780000|2021-06-08 03:09:40|19.18|18.88|19.18|18.88|19.18|18.88|19.18|18.88|0
1623121940000|2021-06-08 03:12:20|19.16|18.91|19.23|18.93|19.23|18.93|19.16|18.91|0
1623122030000|2021-06-08 03:13:50|19.21|18.96|19.21|18.96|19.23|18.96|19.21|18.93|0
1623122040000|2021-06-08 03:14:00|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122090000|2021-06-08 03:14:50|19.21|18.96|19.18|18.88|19.23|18.96|19.18|18.88|0
1623122110000|2021-06-08 03:15:10|19.19|18.89|19.23|18.93|19.23|18.93|19.19|18.89|0
1623122150000|2021-06-08 03:15:50|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1623122250000|2021-06-08 03:17:30|19.21|18.91|19.21|18.91|19.21|18.91|19.21|18.91|0
1623122260000|2021-06-08 03:17:40|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122270000|2021-06-08 03:17:50|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|0
1623122280000|2021-06-08 03:18:00|19.21|18.91|19.23|18.93|19.23|18.93|19.21|18.91|0
1623122330000|2021-06-08 03:18:50|19.2|18.9|19.23|18.93|19.23|18.93|19.2|18.9|0
1623122530000|2021-06-08 03:22:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623122580000|2021-06-08 03:23:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623122630000|2021-06-08 03:23:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623122670000|2021-06-08 03:24:30|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623122700000|2021-06-08 03:25:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623122710000|2021-06-08 03:25:10|19.23|18.93|19.23|18.93|19.23|18.93|19.22|18.92|0
1623122720000|2021-06-08 03:25:20|19.22|18.92|19.22|18.92|19.23|18.93|19.22|18.92|0
1623122730000|2021-06-08 03:25:30|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623122770000|2021-06-08 03:26:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122840000|2021-06-08 03:27:20|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623122850000|2021-06-08 03:27:30|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122880000|2021-06-08 03:28:00|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623122900000|2021-06-08 03:28:20|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623122970000|2021-06-08 03:29:30|19.22|18.92|19.23|18.93|19.23|18.93|19.22|18.92|0
1623123040000|2021-06-08 03:30:40|19.21|18.96|19.23|18.93|19.23|18.96|19.21|18.93|0
1623123700000|2021-06-08 03:41:40|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623123980000|2021-06-08 03:46:20|19.26|18.96|19.26|18.96|19.26|18.96|19.26|18.96|0
1623123990000|2021-06-08 03:46:30|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623124020000|2021-06-08 03:47:00|19.3|19|19.28|18.98|19.3|19|19.28|18.98|0
1623124060000|2021-06-08 03:47:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1623124070000|2021-06-08 03:47:50|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1623124090000|2021-06-08 03:48:10|19.3|19|19.28|18.98|19.3|19|19.28|18.98|0
1623124330000|2021-06-08 03:52:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623125270000|2021-06-08 04:07:50|19.22|18.92|19.22|18.92|19.22|18.92|19.22|18.92|0
1623125280000|2021-06-08 04:08:00|19.24|18.94|19.24|18.94|19.24|18.94|19.24|18.94|0
1623125380000|2021-06-08 04:09:40|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|0
1623125410000|2021-06-08 04:10:10|19.23|18.93|19.22|18.92|19.23|18.93|19.22|18.92|0
1623125530000|2021-06-08 04:12:10|19.23|18.93|19.23|18.93|19.23|18.93|19.23|18.93|0
1623128410000|2021-06-08 05:00:10|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623131790000|2021-06-08 05:56:30|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1623131810000|2021-06-08 05:56:50|19.25|18.95|19.25|18.95|19.25|18.95|19.25|18.95|0
1623132000000|2021-06-08 06:00:00|19.24|18.99|19.24|18.99|19.24|18.99|19.24|18.99|0
1623132060000|2021-06-08 06:01:00|19.23|18.98|19.23|18.98|19.23|18.98|19.23|18.98|0
1623132100000|2021-06-08 06:01:40|19.21|18.96|19.12|19.04|19.21|19.04|19.12|18.96|0
1623132300000|2021-06-08 06:05:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623132310000|2021-06-08 06:05:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623132320000|2021-06-08 06:05:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623132330000|2021-06-08 06:05:30|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1623132370000|2021-06-08 06:06:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1623132380000|2021-06-08 06:06:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623132430000|2021-06-08 06:07:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1623132450000|2021-06-08 06:07:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623132500000|2021-06-08 06:08:20|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1623132570000|2021-06-08 06:09:30|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1623132640000|2021-06-08 06:10:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623132990000|2021-06-08 06:16:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623133040000|2021-06-08 06:17:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623133050000|2021-06-08 06:17:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1623133060000|2021-06-08 06:17:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623133080000|2021-06-08 06:18:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623133090000|2021-06-08 06:18:10|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1623133110000|2021-06-08 06:18:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623133120000|2021-06-08 06:18:40|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1623133130000|2021-06-08 06:18:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1623133190000|2021-06-08 06:19:50|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1623133210000|2021-06-08 06:20:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623133230000|2021-06-08 06:20:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1623133260000|2021-06-08 06:21:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|0
1623133300000|2021-06-08 06:21:40|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|0
1623133320000|2021-06-08 06:22:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623133340000|2021-06-08 06:22:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623133360000|2021-06-08 06:22:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623133390000|2021-06-08 06:23:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623133420000|2021-06-08 06:23:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1623133450000|2021-06-08 06:24:10|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|0
1623133480000|2021-06-08 06:24:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623133490000|2021-06-08 06:24:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623133530000|2021-06-08 06:25:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623133560000|2021-06-08 06:26:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133570000|2021-06-08 06:26:10|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133580000|2021-06-08 06:26:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623133590000|2021-06-08 06:26:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133600000|2021-06-08 06:26:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133610000|2021-06-08 06:26:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623133620000|2021-06-08 06:27:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133680000|2021-06-08 06:28:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133690000|2021-06-08 06:28:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623133700000|2021-06-08 06:28:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623133750000|2021-06-08 06:29:10|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1623133800000|2021-06-08 06:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|2
1623133860000|2021-06-08 06:31:00|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1623133880000|2021-06-08 06:31:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623133920000|2021-06-08 06:32:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623133960000|2021-06-08 06:32:40|||||||||6
1623133970000|2021-06-08 06:32:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623134100000|2021-06-08 06:35:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134120000|2021-06-08 06:35:20|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1623134130000|2021-06-08 06:35:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134140000|2021-06-08 06:35:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134160000|2021-06-08 06:36:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134170000|2021-06-08 06:36:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134190000|2021-06-08 06:36:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134240000|2021-06-08 06:37:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623134250000|2021-06-08 06:37:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134270000|2021-06-08 06:37:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1623134280000|2021-06-08 06:38:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134330000|2021-06-08 06:38:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623134340000|2021-06-08 06:39:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134350000|2021-06-08 06:39:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623134410000|2021-06-08 06:40:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623134420000|2021-06-08 06:40:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134500000|2021-06-08 06:41:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134510000|2021-06-08 06:41:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134520000|2021-06-08 06:42:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623134560000|2021-06-08 06:42:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623134610000|2021-06-08 06:43:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134620000|2021-06-08 06:43:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623134630000|2021-06-08 06:43:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134640000|2021-06-08 06:44:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1623134650000|2021-06-08 06:44:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623134710000|2021-06-08 06:45:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623134720000|2021-06-08 06:45:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|30
1623134940000|2021-06-08 06:49:00|||||||||1
1623135350000|2021-06-08 06:55:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|18
1623135430000|2021-06-08 06:57:10|||||||||2
1623135460000|2021-06-08 06:57:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|12
1623135470000|2021-06-08 06:57:50|||||||||2
1623135570000|2021-06-08 06:59:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1623135580000|2021-06-08 06:59:40|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1623135590000|2021-06-08 06:59:50|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1623135600000|2021-06-08 07:00:00|19.15|19.07|19.11|19.03|19.15|19.07|19.1|19.02|2
1623135610000|2021-06-08 07:00:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|1
1623135620000|2021-06-08 07:00:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1623135630000|2021-06-08 07:00:30|19.13|19.05|19.13|19.05|19.15|19.07|19.11|19.03|6
1623135640000|2021-06-08 07:00:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623135670000|2021-06-08 07:01:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1623135680000|2021-06-08 07:01:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1623135720000|2021-06-08 07:02:00|||||||||3
1623135760000|2021-06-08 07:02:40|||||||||10
1623135780000|2021-06-08 07:03:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1623135790000|2021-06-08 07:03:10|19.1|19.02|19.15|19.07|19.15|19.07|19.1|19.02|15
1623135800000|2021-06-08 07:03:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1623135820000|2021-06-08 07:03:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623135830000|2021-06-08 07:03:50|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1623135850000|2021-06-08 07:04:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1623135860000|2021-06-08 07:04:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1623135870000|2021-06-08 07:04:30|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1623135880000|2021-06-08 07:04:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623135890000|2021-06-08 07:04:50|19.18|19.1|19.15|19.07|19.2|19.12|19.15|19.07|0
1623135900000|2021-06-08 07:05:00|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|9
1623135910000|2021-06-08 07:05:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|11
1623135920000|2021-06-08 07:05:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|5
1623135930000|2021-06-08 07:05:30|||||||||3
1623135940000|2021-06-08 07:05:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1623135950000|2021-06-08 07:05:50|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|0
1623135960000|2021-06-08 07:06:00|19.15|19.07|19.12|19.04|19.15|19.07|19.1|19.02|36
1623135970000|2021-06-08 07:06:10|19.1|19.02|19.1|19.02|19.14|19.06|19.1|19.02|7
1623135980000|2021-06-08 07:06:20|19.14|19.06|19.13|19.05|19.14|19.06|19.1|19.02|1
1623135990000|2021-06-08 07:06:30|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|0
1623136030000|2021-06-08 07:07:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623136040000|2021-06-08 07:07:20|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623136050000|2021-06-08 07:07:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623136070000|2021-06-08 07:07:50|||||||||2
1623136110000|2021-06-08 07:08:30|||||||||2
1623136220000|2021-06-08 07:10:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|14
1623136230000|2021-06-08 07:10:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1623136250000|2021-06-08 07:10:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623136260000|2021-06-08 07:11:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623136350000|2021-06-08 07:12:30|||||||||2
1623136360000|2021-06-08 07:12:40|19.07|18.99|19.06|18.98|19.1|19.02|19.06|18.98|24
1623136370000|2021-06-08 07:12:50|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136380000|2021-06-08 07:13:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136390000|2021-06-08 07:13:10|19.08|19|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136410000|2021-06-08 07:13:30|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1623136430000|2021-06-08 07:13:50|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|3
1623136440000|2021-06-08 07:14:00|19.1|19.02|19.08|19|19.1|19.02|19.06|18.98|0
1623136450000|2021-06-08 07:14:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|2
1623136460000|2021-06-08 07:14:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623136470000|2021-06-08 07:14:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623136480000|2021-06-08 07:14:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1623136490000|2021-06-08 07:14:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623136500000|2021-06-08 07:15:00|||||||||2
1623136510000|2021-06-08 07:15:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|12
1623136520000|2021-06-08 07:15:20|||||||||1
1623136570000|2021-06-08 07:16:10|||||||||10
1623136610000|2021-06-08 07:16:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|22
1623136650000|2021-06-08 07:17:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623136690000|2021-06-08 07:18:10|||||||||108
1623136800000|2021-06-08 07:20:00|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1623136810000|2021-06-08 07:20:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623136820000|2021-06-08 07:20:20|||||||||13
1623136830000|2021-06-08 07:20:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|26
1623136850000|2021-06-08 07:20:50|||||||||14
1623136950000|2021-06-08 07:22:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623136990000|2021-06-08 07:23:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623137010000|2021-06-08 07:23:30|||||||||2
1623137020000|2021-06-08 07:23:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623137110000|2021-06-08 07:25:10|||||||||4
1623137200000|2021-06-08 07:26:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1623137260000|2021-06-08 07:27:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|5
1623137440000|2021-06-08 07:30:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|12
1623137450000|2021-06-08 07:30:50|||||||||10
1623137460000|2021-06-08 07:31:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|1
1623137470000|2021-06-08 07:31:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|33
1623137520000|2021-06-08 07:32:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1623137530000|2021-06-08 07:32:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623137540000|2021-06-08 07:32:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623137550000|2021-06-08 07:32:30|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|24
1623137560000|2021-06-08 07:32:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1623137580000|2021-06-08 07:33:00|||||||||5
1623137620000|2021-06-08 07:33:40|19|18.92|19|18.92|19|18.92|19|18.92|10
1623137640000|2021-06-08 07:34:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1623137680000|2021-06-08 07:34:40|||||||||24
1623137720000|2021-06-08 07:35:20|||||||||10
1623137730000|2021-06-08 07:35:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1623137760000|2021-06-08 07:36:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1623137770000|2021-06-08 07:36:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1623137780000|2021-06-08 07:36:20|18.99|18.91|19.02|18.94|19.04|18.96|18.99|18.91|0
1623137790000|2021-06-08 07:36:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|10
1623137800000|2021-06-08 07:36:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|100
1623137940000|2021-06-08 07:39:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623137950000|2021-06-08 07:39:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623137960000|2021-06-08 07:39:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623137970000|2021-06-08 07:39:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623137980000|2021-06-08 07:39:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623137990000|2021-06-08 07:39:50|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|0
1623138040000|2021-06-08 07:40:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623138050000|2021-06-08 07:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138110000|2021-06-08 07:41:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623138140000|2021-06-08 07:42:20|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|1
1623138150000|2021-06-08 07:42:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138160000|2021-06-08 07:42:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138170000|2021-06-08 07:42:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623138230000|2021-06-08 07:43:50|19.08|19|19.08|19|19.08|19|19.08|19|18
1623138240000|2021-06-08 07:44:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138250000|2021-06-08 07:44:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138260000|2021-06-08 07:44:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623138330000|2021-06-08 07:45:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|12
1623138370000|2021-06-08 07:46:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623138410000|2021-06-08 07:46:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623138450000|2021-06-08 07:47:30|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1623138470000|2021-06-08 07:47:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138700000|2021-06-08 07:51:40|19.08|19|19.08|19|19.08|19|19.08|19|4
1623138710000|2021-06-08 07:51:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1623138720000|2021-06-08 07:52:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138730000|2021-06-08 07:52:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623138740000|2021-06-08 07:52:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623138750000|2021-06-08 07:52:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623138780000|2021-06-08 07:53:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623138790000|2021-06-08 07:53:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623138850000|2021-06-08 07:54:10|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|5
1623138860000|2021-06-08 07:54:20|||||||||5
1623138900000|2021-06-08 07:55:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623138920000|2021-06-08 07:55:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623138990000|2021-06-08 07:56:30|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|0
1623139010000|2021-06-08 07:56:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623139020000|2021-06-08 07:57:00|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1623139030000|2021-06-08 07:57:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1623139040000|2021-06-08 07:57:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623139050000|2021-06-08 07:57:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623139060000|2021-06-08 07:57:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623139180000|2021-06-08 07:59:40|19.08|19|19.08|19|19.08|19|19.08|19|50
1623139200000|2021-06-08 08:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623139300000|2021-06-08 08:01:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|38
1623139310000|2021-06-08 08:01:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|11
1623139350000|2021-06-08 08:02:30|||||||||1
1623139620000|2021-06-08 08:07:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|88
1623139630000|2021-06-08 08:07:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623139640000|2021-06-08 08:07:20|||||||||20
1623139650000|2021-06-08 08:07:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1623139660000|2021-06-08 08:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623139670000|2021-06-08 08:07:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623139690000|2021-06-08 08:08:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623139710000|2021-06-08 08:08:30|||||||||3
1623139790000|2021-06-08 08:09:50|||||||||3
1623139900000|2021-06-08 08:11:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1623139910000|2021-06-08 08:11:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623139980000|2021-06-08 08:13:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623139990000|2021-06-08 08:13:10|||||||||2
1623140010000|2021-06-08 08:13:30|19.15|19.07|19.12|19.04|19.15|19.07|19.1|19.02|46
1623140030000|2021-06-08 08:13:50|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|0
1623140040000|2021-06-08 08:14:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|4
1623140050000|2021-06-08 08:14:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|6
1623140090000|2021-06-08 08:14:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623140110000|2021-06-08 08:15:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|37
1623140130000|2021-06-08 08:15:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623140140000|2021-06-08 08:15:40|||||||||4
1623140160000|2021-06-08 08:16:00|||||||||3
1623140170000|2021-06-08 08:16:10|||||||||3
1623140180000|2021-06-08 08:16:20|||||||||3
1623140200000|2021-06-08 08:16:40|||||||||3
1623140210000|2021-06-08 08:16:50|||||||||4
1623140260000|2021-06-08 08:17:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1623140280000|2021-06-08 08:18:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623140300000|2021-06-08 08:18:20|||||||||10
1623140350000|2021-06-08 08:19:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623140360000|2021-06-08 08:19:20|||||||||24
1623140370000|2021-06-08 08:19:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623140410000|2021-06-08 08:20:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623140430000|2021-06-08 08:20:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623140460000|2021-06-08 08:21:00|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1623140480000|2021-06-08 08:21:20|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|10
1623140490000|2021-06-08 08:21:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|5
1623140500000|2021-06-08 08:21:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623140510000|2021-06-08 08:21:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623140520000|2021-06-08 08:22:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1623140640000|2021-06-08 08:24:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|8
1623140700000|2021-06-08 08:25:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1623140710000|2021-06-08 08:25:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623140760000|2021-06-08 08:26:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623141210000|2021-06-08 08:33:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623141220000|2021-06-08 08:33:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|63
1623141230000|2021-06-08 08:33:50|||||||||4
1623141340000|2021-06-08 08:35:40|||||||||1
1623141440000|2021-06-08 08:37:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|10
1623141630000|2021-06-08 08:40:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|6
1623141670000|2021-06-08 08:41:10|||||||||1
1623141700000|2021-06-08 08:41:40|||||||||1
1623141740000|2021-06-08 08:42:20|||||||||2
1623141760000|2021-06-08 08:42:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623141770000|2021-06-08 08:42:50|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1623141830000|2021-06-08 08:43:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623141850000|2021-06-08 08:44:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623141890000|2021-06-08 08:44:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142030000|2021-06-08 08:47:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|2
1623142040000|2021-06-08 08:47:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623142130000|2021-06-08 08:48:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142160000|2021-06-08 08:49:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142170000|2021-06-08 08:49:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623142190000|2021-06-08 08:49:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142200000|2021-06-08 08:50:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142210000|2021-06-08 08:50:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142240000|2021-06-08 08:50:40|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142250000|2021-06-08 08:50:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623142260000|2021-06-08 08:51:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623142350000|2021-06-08 08:52:30|||||||||1
1623142490000|2021-06-08 08:54:50|||||||||27
1623142590000|2021-06-08 08:56:30|19.08|19|19.04|18.96|19.08|19|19.04|18.96|35
1623142740000|2021-06-08 08:59:00|||||||||1
1623142770000|2021-06-08 08:59:30|||||||||6
1623142830000|2021-06-08 09:00:30|||||||||6
1623143080000|2021-06-08 09:04:40|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|225
1623143090000|2021-06-08 09:04:50|||||||||15
1623143140000|2021-06-08 09:05:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1623143150000|2021-06-08 09:05:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|30
1623143160000|2021-06-08 09:06:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|0
1623143260000|2021-06-08 09:07:40|||||||||2
1623143370000|2021-06-08 09:09:30|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|10
1623143380000|2021-06-08 09:09:40|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|7
1623143440000|2021-06-08 09:10:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623143690000|2021-06-08 09:14:50|||||||||10
1623143700000|2021-06-08 09:15:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|220
1623143860000|2021-06-08 09:17:40|||||||||2
1623143920000|2021-06-08 09:18:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|25
1623144190000|2021-06-08 09:23:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623144220000|2021-06-08 09:23:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|18
1623144250000|2021-06-08 09:24:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|7
1623144260000|2021-06-08 09:24:20|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|28
1623144270000|2021-06-08 09:24:30|||||||||13
1623144280000|2021-06-08 09:24:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623144290000|2021-06-08 09:24:50|||||||||4
1623144300000|2021-06-08 09:25:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623144310000|2021-06-08 09:25:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|25
1623144320000|2021-06-08 09:25:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623144330000|2021-06-08 09:25:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623144370000|2021-06-08 09:26:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623144560000|2021-06-08 09:29:20|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|6
1623144600000|2021-06-08 09:30:00|19|18.92|18.99|18.91|19.02|18.94|18.99|18.91|1
1623144610000|2021-06-08 09:30:10|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|13
1623144620000|2021-06-08 09:30:20|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|0
1623144740000|2021-06-08 09:32:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1623144790000|2021-06-08 09:33:10|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1623144800000|2021-06-08 09:33:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1623144810000|2021-06-08 09:33:30|||||||||27
1623144910000|2021-06-08 09:35:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623144930000|2021-06-08 09:35:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|1
1623144940000|2021-06-08 09:35:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623144990000|2021-06-08 09:36:30|||||||||3
1623145000000|2021-06-08 09:36:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623145120000|2021-06-08 09:38:40|||||||||350
1623145190000|2021-06-08 09:39:50|||||||||2
1623145240000|2021-06-08 09:40:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|38
1623145340000|2021-06-08 09:42:20|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1623145350000|2021-06-08 09:42:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623145600000|2021-06-08 09:46:40|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|31
1623145690000|2021-06-08 09:48:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145710000|2021-06-08 09:48:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623145730000|2021-06-08 09:48:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145750000|2021-06-08 09:49:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623145770000|2021-06-08 09:49:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145790000|2021-06-08 09:49:50|||||||||13
1623145820000|2021-06-08 09:50:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623145840000|2021-06-08 09:50:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623145950000|2021-06-08 09:52:30|||||||||1
1623145970000|2021-06-08 09:52:50|||||||||10
1623146090000|2021-06-08 09:54:50|||||||||10
1623146170000|2021-06-08 09:56:10|||||||||2
1623146180000|2021-06-08 09:56:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623146190000|2021-06-08 09:56:30|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1623146200000|2021-06-08 09:56:40|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623146220000|2021-06-08 09:57:00|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1623146230000|2021-06-08 09:57:10|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1623146510000|2021-06-08 10:01:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|10
1623146520000|2021-06-08 10:02:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623146660000|2021-06-08 10:04:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|7
1623146690000|2021-06-08 10:04:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623146740000|2021-06-08 10:05:40|||||||||50
1623146780000|2021-06-08 10:06:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623146830000|2021-06-08 10:07:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|27
1623146850000|2021-06-08 10:07:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|14
1623146860000|2021-06-08 10:07:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|10
1623146880000|2021-06-08 10:08:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1623146890000|2021-06-08 10:08:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623146900000|2021-06-08 10:08:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623146940000|2021-06-08 10:09:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1623146950000|2021-06-08 10:09:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1623146980000|2021-06-08 10:09:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|3
1623146990000|2021-06-08 10:09:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623147000000|2021-06-08 10:10:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623147300000|2021-06-08 10:15:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|6
1623147310000|2021-06-08 10:15:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1623147340000|2021-06-08 10:15:40|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|214
1623147350000|2021-06-08 10:15:50|19.12|19.04|19.16|19.08|19.17|19.09|19.12|19.04|52
1623147360000|2021-06-08 10:16:00|19.15|19.07|19.21|19.13|19.22|19.14|19.15|19.07|8
1623147370000|2021-06-08 10:16:10|19.22|19.14|19.21|19.13|19.22|19.14|19.2|19.12|3
1623147380000|2021-06-08 10:16:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623147390000|2021-06-08 10:16:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|1
1623147400000|2021-06-08 10:16:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1623147410000|2021-06-08 10:16:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|23
1623147430000|2021-06-08 10:17:10|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|3
1623147440000|2021-06-08 10:17:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1623147450000|2021-06-08 10:17:30|19.17|19.09|19.16|19.08|19.18|19.1|19.16|19.08|15
1623147460000|2021-06-08 10:17:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|10
1623147470000|2021-06-08 10:17:50|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1623147480000|2021-06-08 10:18:00|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1623147490000|2021-06-08 10:18:10|19.16|19.08|19.15|19.07|19.17|19.09|19.15|19.07|0
1623147500000|2021-06-08 10:18:20|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1623147510000|2021-06-08 10:18:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623147530000|2021-06-08 10:18:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623147540000|2021-06-08 10:19:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1623147550000|2021-06-08 10:19:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623147560000|2021-06-08 10:19:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1623147570000|2021-06-08 10:19:30|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|22
1623147580000|2021-06-08 10:19:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1623147590000|2021-06-08 10:19:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1623147600000|2021-06-08 10:20:00|19.23|19.15|19.22|19.14|19.27|19.19|19.22|19.14|20
1623147610000|2021-06-08 10:20:10|19.24|19.16|19.23|19.15|19.27|19.19|19.22|19.14|159
1623147620000|2021-06-08 10:20:20|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|129
1623147630000|2021-06-08 10:20:30|||||||||14
1623147660000|2021-06-08 10:21:00|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|147
1623147670000|2021-06-08 10:21:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623147680000|2021-06-08 10:21:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623147690000|2021-06-08 10:21:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|8
1623147700000|2021-06-08 10:21:40|||||||||4
1623147720000|2021-06-08 10:22:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|13
1623147750000|2021-06-08 10:22:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623147760000|2021-06-08 10:22:40|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|100
1623147770000|2021-06-08 10:22:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1623147780000|2021-06-08 10:23:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|100
1623147790000|2021-06-08 10:23:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623147800000|2021-06-08 10:23:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623147810000|2021-06-08 10:23:30|19.23|19.15|19.23|19.15|19.27|19.19|19.23|19.15|0
1623147830000|2021-06-08 10:23:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623147840000|2021-06-08 10:24:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|10
1623147850000|2021-06-08 10:24:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623147870000|2021-06-08 10:24:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|4
1623147880000|2021-06-08 10:24:40|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|0
1623147890000|2021-06-08 10:24:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1623147900000|2021-06-08 10:25:00|||||||||35
1623147930000|2021-06-08 10:25:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|16
1623147950000|2021-06-08 10:25:50|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|132
1623147960000|2021-06-08 10:26:00|19.4|19.32|19.38|19.3|19.43|19.35|19.38|19.3|111
1623148020000|2021-06-08 10:27:00|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|1
1623148040000|2021-06-08 10:27:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623148060000|2021-06-08 10:27:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1623148070000|2021-06-08 10:27:50|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|8
1623148080000|2021-06-08 10:28:00|19.4|19.32|19.38|19.3|19.41|19.33|19.38|19.3|0
1623148090000|2021-06-08 10:28:10|||||||||20
1623148100000|2021-06-08 10:28:20|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623148110000|2021-06-08 10:28:30|19.4|19.32|19.43|19.35|19.43|19.35|19.39|19.31|61
1623148120000|2021-06-08 10:28:40|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|0
1623148130000|2021-06-08 10:28:50|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1623148140000|2021-06-08 10:29:00|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1623148150000|2021-06-08 10:29:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1623148200000|2021-06-08 10:30:00|19.45|19.37|19.48|19.4|19.48|19.4|19.43|19.35|19
1623148210000|2021-06-08 10:30:10|||||||||27
1623148220000|2021-06-08 10:30:20|||||||||2
1623148230000|2021-06-08 10:30:30|||||||||9
1623148240000|2021-06-08 10:30:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|47
1623148250000|2021-06-08 10:30:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623148260000|2021-06-08 10:31:00|19.48|19.4|19.48|19.4|19.48|19.4|19.43|19.35|0
1623148270000|2021-06-08 10:31:10|19.47|19.39|19.47|19.39|19.48|19.4|19.45|19.37|0
1623148280000|2021-06-08 10:31:20|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|0
1623148290000|2021-06-08 10:31:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623148300000|2021-06-08 10:31:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1623148310000|2021-06-08 10:31:50|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1623148320000|2021-06-08 10:32:00|19.48|19.4|19.48|19.4|19.48|19.4|19.45|19.37|0
1623148330000|2021-06-08 10:32:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1623148340000|2021-06-08 10:32:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623148350000|2021-06-08 10:32:30|19.48|19.4|19.48|19.4|19.48|19.4|19.47|19.39|1
1623148380000|2021-06-08 10:33:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623148390000|2021-06-08 10:33:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|543
1623148400000|2021-06-08 10:33:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|13
1623148420000|2021-06-08 10:33:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1623148440000|2021-06-08 10:34:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|8
1623148450000|2021-06-08 10:34:10|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|31
1623148460000|2021-06-08 10:34:20|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|12
1623148480000|2021-06-08 10:34:40|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|35
1623148500000|2021-06-08 10:35:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|28
1623148520000|2021-06-08 10:35:20|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|68
1623148530000|2021-06-08 10:35:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|27
1623148540000|2021-06-08 10:35:40|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|44
1623148550000|2021-06-08 10:35:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|3
1623148560000|2021-06-08 10:36:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|22
1623148580000|2021-06-08 10:36:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1623148600000|2021-06-08 10:36:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623148610000|2021-06-08 10:36:50|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|31
1623148630000|2021-06-08 10:37:10|19.23|19.15|19.18|19.1|19.23|19.15|19.18|19.1|36
1623148640000|2021-06-08 10:37:20|||||||||100
1623148670000|2021-06-08 10:37:50|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|45
1623148750000|2021-06-08 10:39:10|19.16|19.08|19.18|19.1|19.18|19.1|19.15|19.07|27
1623148760000|2021-06-08 10:39:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1623148770000|2021-06-08 10:39:30|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|1
1623148780000|2021-06-08 10:39:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1623148790000|2021-06-08 10:39:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|92
1623148830000|2021-06-08 10:40:30|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1623148880000|2021-06-08 10:41:20|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|124
1623148920000|2021-06-08 10:42:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623148970000|2021-06-08 10:42:50|||||||||2
1623148980000|2021-06-08 10:43:00|||||||||2
1623148990000|2021-06-08 10:43:10|||||||||3
1623149000000|2021-06-08 10:43:20|||||||||1
1623149010000|2021-06-08 10:43:30|||||||||2
1623149020000|2021-06-08 10:43:40|||||||||2
1623149030000|2021-06-08 10:43:50|||||||||2
1623149040000|2021-06-08 10:44:00|||||||||1
1623149050000|2021-06-08 10:44:10|||||||||2
1623149060000|2021-06-08 10:44:20|||||||||2
1623149070000|2021-06-08 10:44:30|||||||||2
1623149080000|2021-06-08 10:44:40|||||||||6
1623149090000|2021-06-08 10:44:50|||||||||4
1623149100000|2021-06-08 10:45:00|||||||||4
1623149110000|2021-06-08 10:45:10|||||||||2
1623149120000|2021-06-08 10:45:20|||||||||14
1623149390000|2021-06-08 10:49:50|||||||||2
1623149400000|2021-06-08 10:50:00|19.17|19.09|19.15|19.07|19.17|19.09|19.13|19.05|0
1623149450000|2021-06-08 10:50:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1623149460000|2021-06-08 10:51:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1623149480000|2021-06-08 10:51:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149520000|2021-06-08 10:52:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1623149530000|2021-06-08 10:52:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149550000|2021-06-08 10:52:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623149570000|2021-06-08 10:52:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149600000|2021-06-08 10:53:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149620000|2021-06-08 10:53:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149630000|2021-06-08 10:53:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149670000|2021-06-08 10:54:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149700000|2021-06-08 10:55:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149710000|2021-06-08 10:55:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623149730000|2021-06-08 10:55:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623149740000|2021-06-08 10:55:40|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1623149750000|2021-06-08 10:55:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623149790000|2021-06-08 10:56:30|||||||||50
1623149920000|2021-06-08 10:58:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|22
1623149940000|2021-06-08 10:59:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|30
1623149970000|2021-06-08 10:59:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|15
1623150000000|2021-06-08 11:00:00|||||||||2
1623150070000|2021-06-08 11:01:10|||||||||10
1623150100000|2021-06-08 11:01:40|||||||||4
1623150290000|2021-06-08 11:04:50|||||||||8
1623150380000|2021-06-08 11:06:20|||||||||2
1623150400000|2021-06-08 11:06:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|4
1623150580000|2021-06-08 11:09:40|||||||||4
1623150810000|2021-06-08 11:13:30|||||||||2
1623150830000|2021-06-08 11:13:50|||||||||6
1623150840000|2021-06-08 11:14:00|||||||||6
1623150860000|2021-06-08 11:14:20|||||||||6
1623150870000|2021-06-08 11:14:30|19.03|18.95|19.05|18.97|19.07|18.99|19.03|18.95|0
1623150880000|2021-06-08 11:14:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1623150890000|2021-06-08 11:14:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|9
1623150900000|2021-06-08 11:15:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623150910000|2021-06-08 11:15:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|9
1623150920000|2021-06-08 11:15:20|||||||||5
1623150930000|2021-06-08 11:15:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623150940000|2021-06-08 11:15:40|||||||||8
1623150950000|2021-06-08 11:15:50|||||||||9
1623150960000|2021-06-08 11:16:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623150970000|2021-06-08 11:16:10|||||||||7
1623150980000|2021-06-08 11:16:20|||||||||7
1623151000000|2021-06-08 11:16:40|||||||||7
1623151010000|2021-06-08 11:16:50|||||||||10
1623151100000|2021-06-08 11:18:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1623151150000|2021-06-08 11:19:10|||||||||1
1623151160000|2021-06-08 11:19:20|||||||||2
1623151240000|2021-06-08 11:20:40|||||||||1
1623151490000|2021-06-08 11:24:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|12
1623151500000|2021-06-08 11:25:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|9
1623151510000|2021-06-08 11:25:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|16
1623151540000|2021-06-08 11:25:40|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|15
1623151630000|2021-06-08 11:27:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1623151640000|2021-06-08 11:27:20|||||||||1
1623151650000|2021-06-08 11:27:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623151660000|2021-06-08 11:27:40|||||||||1
1623151670000|2021-06-08 11:27:50|||||||||3
1623151680000|2021-06-08 11:28:00|||||||||1
1623151700000|2021-06-08 11:28:20|||||||||1
1623151720000|2021-06-08 11:28:40|||||||||2
1623151730000|2021-06-08 11:28:50|||||||||2
1623151740000|2021-06-08 11:29:00|||||||||1
1623151760000|2021-06-08 11:29:20|||||||||1
1623151770000|2021-06-08 11:29:30|||||||||1
1623151790000|2021-06-08 11:29:50|||||||||2
1623151800000|2021-06-08 11:30:00|||||||||2
1623151820000|2021-06-08 11:30:20|||||||||1
1623151830000|2021-06-08 11:30:30|||||||||1
1623151840000|2021-06-08 11:30:40|||||||||1
1623151860000|2021-06-08 11:31:00|||||||||2
1623151880000|2021-06-08 11:31:20|||||||||1
1623151900000|2021-06-08 11:31:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|19
1623151910000|2021-06-08 11:31:50|||||||||1
1623151930000|2021-06-08 11:32:10|19.02|18.94|19.07|18.99|19.07|18.99|19.02|18.94|3
1623151950000|2021-06-08 11:32:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|15
1623151970000|2021-06-08 11:32:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1623151980000|2021-06-08 11:33:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|1
1623151990000|2021-06-08 11:33:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623152000000|2021-06-08 11:33:20|||||||||2
1623152010000|2021-06-08 11:33:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1623152020000|2021-06-08 11:33:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1623152030000|2021-06-08 11:33:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|3
1623152040000|2021-06-08 11:34:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|4
1623152050000|2021-06-08 11:34:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1623152060000|2021-06-08 11:34:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623152070000|2021-06-08 11:34:30|||||||||1
1623152080000|2021-06-08 11:34:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1623152090000|2021-06-08 11:34:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1623152110000|2021-06-08 11:35:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1623152130000|2021-06-08 11:35:30|||||||||1
1623152140000|2021-06-08 11:35:40|||||||||1
1623152160000|2021-06-08 11:36:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623152170000|2021-06-08 11:36:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623152460000|2021-06-08 11:41:00|||||||||1
1623152540000|2021-06-08 11:42:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623152560000|2021-06-08 11:42:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|28
1623152700000|2021-06-08 11:45:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|7
1623152710000|2021-06-08 11:45:10|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|0
1623152750000|2021-06-08 11:45:50|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|0
1623153410000|2021-06-08 11:56:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|23
1623153480000|2021-06-08 11:58:00|||||||||1
1623153510000|2021-06-08 11:58:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|35
1623153520000|2021-06-08 11:58:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623153530000|2021-06-08 11:58:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1623153600000|2021-06-08 12:00:00|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|2
1623153630000|2021-06-08 12:00:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623153710000|2021-06-08 12:01:50|||||||||17
1623153720000|2021-06-08 12:02:00|||||||||14
1623153740000|2021-06-08 12:02:20|||||||||21
1623153760000|2021-06-08 12:02:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1623153840000|2021-06-08 12:04:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623153920000|2021-06-08 12:05:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|4
1623153930000|2021-06-08 12:05:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623153940000|2021-06-08 12:05:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623154390000|2021-06-08 12:13:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1623154600000|2021-06-08 12:16:40|19|18.92|19|18.92|19|18.92|19|18.92|69
1623154630000|2021-06-08 12:17:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623154670000|2021-06-08 12:17:50|19|18.92|19|18.92|19|18.92|18.98|18.9|0
1623154680000|2021-06-08 12:18:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1623154700000|2021-06-08 12:18:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623154720000|2021-06-08 12:18:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1623154730000|2021-06-08 12:18:50|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1623154740000|2021-06-08 12:19:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1623154790000|2021-06-08 12:19:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623154840000|2021-06-08 12:20:40|||||||||7
1623155060000|2021-06-08 12:24:20|||||||||3
1623155100000|2021-06-08 12:25:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623155200000|2021-06-08 12:26:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1623155220000|2021-06-08 12:27:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623155240000|2021-06-08 12:27:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1623155270000|2021-06-08 12:27:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623155290000|2021-06-08 12:28:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1623155350000|2021-06-08 12:29:10|||||||||5
1623155380000|2021-06-08 12:29:40|||||||||1
1623155420000|2021-06-08 12:30:20|||||||||1
1623155470000|2021-06-08 12:31:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|17
1623155480000|2021-06-08 12:31:20|||||||||3
1623155490000|2021-06-08 12:31:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623155500000|2021-06-08 12:31:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155510000|2021-06-08 12:31:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1623155520000|2021-06-08 12:32:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1623155530000|2021-06-08 12:32:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155540000|2021-06-08 12:32:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155550000|2021-06-08 12:32:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155590000|2021-06-08 12:33:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155630000|2021-06-08 12:33:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155640000|2021-06-08 12:34:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155650000|2021-06-08 12:34:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155710000|2021-06-08 12:35:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155750000|2021-06-08 12:35:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155760000|2021-06-08 12:36:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155770000|2021-06-08 12:36:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623155780000|2021-06-08 12:36:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623155790000|2021-06-08 12:36:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155830000|2021-06-08 12:37:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|153
1623155890000|2021-06-08 12:38:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623155900000|2021-06-08 12:38:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1623155910000|2021-06-08 12:38:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623155940000|2021-06-08 12:39:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|9
1623155990000|2021-06-08 12:39:50|||||||||3
1623156020000|2021-06-08 12:40:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623156030000|2021-06-08 12:40:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1623156060000|2021-06-08 12:41:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623156070000|2021-06-08 12:41:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623156080000|2021-06-08 12:41:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623156090000|2021-06-08 12:41:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1623156130000|2021-06-08 12:42:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1623156270000|2021-06-08 12:44:30|||||||||21
1623156280000|2021-06-08 12:44:40|||||||||8
1623156290000|2021-06-08 12:44:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|9
1623156300000|2021-06-08 12:45:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623156320000|2021-06-08 12:45:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1623156420000|2021-06-08 12:47:00|||||||||36
1623156500000|2021-06-08 12:48:20|||||||||37
1623156510000|2021-06-08 12:48:30|||||||||20
1623156560000|2021-06-08 12:49:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|12
1623156580000|2021-06-08 12:49:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|1
1623156600000|2021-06-08 12:50:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623156610000|2021-06-08 12:50:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623156630000|2021-06-08 12:50:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623156640000|2021-06-08 12:50:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623156730000|2021-06-08 12:52:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623156950000|2021-06-08 12:55:50|||||||||4
1623157040000|2021-06-08 12:57:20|||||||||1
1623157150000|2021-06-08 12:59:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|11
1623157160000|2021-06-08 12:59:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1623157170000|2021-06-08 12:59:30|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1623157210000|2021-06-08 13:00:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|10
1623157220000|2021-06-08 13:00:20|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1623157420000|2021-06-08 13:03:40|||||||||10
1623157430000|2021-06-08 13:03:50|||||||||60
1623157440000|2021-06-08 13:04:00|||||||||5
1623157770000|2021-06-08 13:09:30|||||||||37
1623157940000|2021-06-08 13:12:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|132
1623157950000|2021-06-08 13:12:30|||||||||2
1623157970000|2021-06-08 13:12:50|||||||||14
1623158450000|2021-06-08 13:20:50|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|47
1623158460000|2021-06-08 13:21:00|||||||||4
1623158520000|2021-06-08 13:22:00|||||||||15
1623158540000|2021-06-08 13:22:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|5
1623158550000|2021-06-08 13:22:30|||||||||3
1623158580000|2021-06-08 13:23:00|||||||||40
1623158590000|2021-06-08 13:23:10|||||||||13
1623158600000|2021-06-08 13:23:20|||||||||6
1623158610000|2021-06-08 13:23:30|||||||||2
1623158630000|2021-06-08 13:23:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|45
1623158660000|2021-06-08 13:24:20|||||||||14
1623158780000|2021-06-08 13:26:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|3
1623158870000|2021-06-08 13:27:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1623158880000|2021-06-08 13:28:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|91
1623158960000|2021-06-08 13:29:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|19
1623158970000|2021-06-08 13:29:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1623158990000|2021-06-08 13:29:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623159010000|2021-06-08 13:30:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1623159020000|2021-06-08 13:30:20|||||||||3
1623159110000|2021-06-08 13:31:50|||||||||7
1623159120000|2021-06-08 13:32:00|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|1
1623159130000|2021-06-08 13:32:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|44
1623159170000|2021-06-08 13:32:50|||||||||109
1623159180000|2021-06-08 13:33:00|18.94|18.86|18.96|18.88|18.98|18.9|18.94|18.86|0
1623159190000|2021-06-08 13:33:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623159200000|2021-06-08 13:33:20|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1623159210000|2021-06-08 13:33:30|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|24
1623159240000|2021-06-08 13:34:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623159250000|2021-06-08 13:34:10|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|0
1623159310000|2021-06-08 13:35:10|||||||||50
1623159320000|2021-06-08 13:35:20|18.96|18.88|18.98|18.9|18.99|18.91|18.94|18.86|286
1623159330000|2021-06-08 13:35:30|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|38
1623159440000|2021-06-08 13:37:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|21
1623159450000|2021-06-08 13:37:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1623159460000|2021-06-08 13:37:40|||||||||12
1623159470000|2021-06-08 13:37:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623159480000|2021-06-08 13:38:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623159530000|2021-06-08 13:38:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623159540000|2021-06-08 13:39:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1623159550000|2021-06-08 13:39:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|10
1623159570000|2021-06-08 13:39:30|||||||||17
1623159580000|2021-06-08 13:39:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623159590000|2021-06-08 13:39:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623159610000|2021-06-08 13:40:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|10
1623159630000|2021-06-08 13:40:30|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1623159640000|2021-06-08 13:40:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623159650000|2021-06-08 13:40:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|201
1623159660000|2021-06-08 13:41:00|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1623159670000|2021-06-08 13:41:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|100
1623159680000|2021-06-08 13:41:20|||||||||114
1623159690000|2021-06-08 13:41:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|7
1623159710000|2021-06-08 13:41:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1623159720000|2021-06-08 13:42:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1623159750000|2021-06-08 13:42:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623159760000|2021-06-08 13:42:40|||||||||21
1623159770000|2021-06-08 13:42:50|||||||||1
1623159780000|2021-06-08 13:43:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623159790000|2021-06-08 13:43:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623159810000|2021-06-08 13:43:30|||||||||17
1623159820000|2021-06-08 13:43:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623159830000|2021-06-08 13:43:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623159850000|2021-06-08 13:44:10|19.01|18.93|19.03|18.95|19.03|18.95|18.99|18.91|7
1623159860000|2021-06-08 13:44:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623159880000|2021-06-08 13:44:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623159910000|2021-06-08 13:45:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|100
1623159930000|2021-06-08 13:45:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623159940000|2021-06-08 13:45:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1623159980000|2021-06-08 13:46:20|||||||||280
1623159990000|2021-06-08 13:46:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623160020000|2021-06-08 13:47:00|19.01|18.93|19.03|18.95|19.04|18.96|19.01|18.93|13
1623160040000|2021-06-08 13:47:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|10
1623160050000|2021-06-08 13:47:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623160060000|2021-06-08 13:47:40|19.08|19|19.08|19|19.09|19.01|19.08|19|11
1623160070000|2021-06-08 13:47:50|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|10
1623160090000|2021-06-08 13:48:10|19.08|19|19.08|19|19.08|19|19.08|19|12
1623160100000|2021-06-08 13:48:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623160120000|2021-06-08 13:48:40|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1623160130000|2021-06-08 13:48:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1623160140000|2021-06-08 13:49:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1623160180000|2021-06-08 13:49:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1623160200000|2021-06-08 13:50:00|19.1|19.02|19.13|19.05|19.14|19.06|19.1|19.02|9
1623160210000|2021-06-08 13:50:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1623160220000|2021-06-08 13:50:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623160230000|2021-06-08 13:50:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1623160260000|2021-06-08 13:51:00|19.13|19.05|19.09|19.01|19.13|19.05|19.09|19.01|9
1623160280000|2021-06-08 13:51:20|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1623160290000|2021-06-08 13:51:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|10
1623160300000|2021-06-08 13:51:40|||||||||12
1623160310000|2021-06-08 13:51:50|||||||||9
1623160330000|2021-06-08 13:52:10|||||||||1
1623160360000|2021-06-08 13:52:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|760
1623160380000|2021-06-08 13:53:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|11
1623160390000|2021-06-08 13:53:10|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|20
1623160420000|2021-06-08 13:53:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1623160430000|2021-06-08 13:53:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623160460000|2021-06-08 13:54:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|32
1623160470000|2021-06-08 13:54:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160480000|2021-06-08 13:54:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160490000|2021-06-08 13:54:50|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1623160500000|2021-06-08 13:55:00|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160540000|2021-06-08 13:55:40|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|0
1623160550000|2021-06-08 13:55:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623160590000|2021-06-08 13:56:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|10
1623160680000|2021-06-08 13:58:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|107
1623160770000|2021-06-08 13:59:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|14
1623160780000|2021-06-08 13:59:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623160790000|2021-06-08 13:59:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1623160810000|2021-06-08 14:00:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1623160820000|2021-06-08 14:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1623160830000|2021-06-08 14:00:30|||||||||2
1623160840000|2021-06-08 14:00:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|2
1623160850000|2021-06-08 14:00:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|2
1623160860000|2021-06-08 14:01:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|104
1623160870000|2021-06-08 14:01:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|31
1623160880000|2021-06-08 14:01:20|||||||||2
1623160890000|2021-06-08 14:01:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1623160900000|2021-06-08 14:01:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|2
1623160910000|2021-06-08 14:01:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1623160920000|2021-06-08 14:02:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|14
1623160930000|2021-06-08 14:02:10|||||||||5
1623160940000|2021-06-08 14:02:20|||||||||2
1623160950000|2021-06-08 14:02:30|||||||||23
1623160960000|2021-06-08 14:02:40|||||||||5
1623160970000|2021-06-08 14:02:50|||||||||2
1623160980000|2021-06-08 14:03:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1623160990000|2021-06-08 14:03:10|||||||||23
1623161000000|2021-06-08 14:03:20|||||||||2
1623161010000|2021-06-08 14:03:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|25
1623161020000|2021-06-08 14:03:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1623161030000|2021-06-08 14:03:50|||||||||2
1623161040000|2021-06-08 14:04:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|35
1623161050000|2021-06-08 14:04:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|3
1623161060000|2021-06-08 14:04:20|||||||||2
1623161070000|2021-06-08 14:04:30|||||||||2
1623161080000|2021-06-08 14:04:40|||||||||2
1623161090000|2021-06-08 14:04:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1623161100000|2021-06-08 14:05:00|||||||||3
1623161110000|2021-06-08 14:05:10|||||||||2
1623161120000|2021-06-08 14:05:20|||||||||2
1623161130000|2021-06-08 14:05:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|3
1623161140000|2021-06-08 14:05:40|||||||||2
1623161150000|2021-06-08 14:05:50|||||||||2
1623161160000|2021-06-08 14:06:00|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|4
1623161170000|2021-06-08 14:06:10|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|2
1623161180000|2021-06-08 14:06:20|||||||||2
1623161190000|2021-06-08 14:06:30|||||||||2
1623161200000|2021-06-08 14:06:40|||||||||2
1623161210000|2021-06-08 14:06:50|||||||||2
1623161220000|2021-06-08 14:07:00|||||||||1
1623161230000|2021-06-08 14:07:10|||||||||2
1623161240000|2021-06-08 14:07:20|||||||||2
1623161250000|2021-06-08 14:07:30|||||||||2
1623161260000|2021-06-08 14:07:40|||||||||3
1623161270000|2021-06-08 14:07:50|||||||||2
1623161280000|2021-06-08 14:08:00|||||||||2
1623161290000|2021-06-08 14:08:10|||||||||2
1623161300000|2021-06-08 14:08:20|||||||||2
1623161310000|2021-06-08 14:08:30|||||||||2
1623161320000|2021-06-08 14:08:40|||||||||2
1623161330000|2021-06-08 14:08:50|||||||||30
1623161340000|2021-06-08 14:09:00|||||||||3
1623161350000|2021-06-08 14:09:10|||||||||2
1623161360000|2021-06-08 14:09:20|19.16|19.08|19.13|19.05|19.16|19.08|19.13|19.05|67
1623161370000|2021-06-08 14:09:30|||||||||2
1623161380000|2021-06-08 14:09:40|||||||||3
1623161390000|2021-06-08 14:09:50|||||||||2
1623161400000|2021-06-08 14:10:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|109
1623161410000|2021-06-08 14:10:10|||||||||3
1623161420000|2021-06-08 14:10:20|||||||||2
1623161430000|2021-06-08 14:10:30|||||||||2
1623161440000|2021-06-08 14:10:40|||||||||27
1623161450000|2021-06-08 14:10:50|||||||||2
1623161460000|2021-06-08 14:11:00|||||||||89
1623161470000|2021-06-08 14:11:10|||||||||4
1623161480000|2021-06-08 14:11:20|||||||||2
1623161490000|2021-06-08 14:11:30|||||||||2
1623161500000|2021-06-08 14:11:40|||||||||2
1623161510000|2021-06-08 14:11:50|||||||||10
1623161520000|2021-06-08 14:12:00|||||||||2
1623161530000|2021-06-08 14:12:10|||||||||2
1623161540000|2021-06-08 14:12:20|||||||||2
1623161550000|2021-06-08 14:12:30|||||||||2
1623161560000|2021-06-08 14:12:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|78
1623161570000|2021-06-08 14:12:50|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|7
1623161580000|2021-06-08 14:13:00|||||||||2
1623161590000|2021-06-08 14:13:10|||||||||2
1623161600000|2021-06-08 14:13:20|||||||||2
1623161610000|2021-06-08 14:13:30|||||||||2
1623161620000|2021-06-08 14:13:40|||||||||2
1623161630000|2021-06-08 14:13:50|||||||||2
1623161640000|2021-06-08 14:14:00|||||||||6
1623161650000|2021-06-08 14:14:10|||||||||4
1623161660000|2021-06-08 14:14:20|||||||||3
1623161670000|2021-06-08 14:14:30|||||||||2
1623161680000|2021-06-08 14:14:40|||||||||2
1623161690000|2021-06-08 14:14:50|||||||||4
1623161700000|2021-06-08 14:15:00|||||||||2
1623161710000|2021-06-08 14:15:10|||||||||2
1623161720000|2021-06-08 14:15:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|22
1623161730000|2021-06-08 14:15:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|3
1623161740000|2021-06-08 14:15:40|||||||||5
1623161750000|2021-06-08 14:15:50|||||||||95
1623161760000|2021-06-08 14:16:00|||||||||30
1623161770000|2021-06-08 14:16:10|||||||||2
1623161780000|2021-06-08 14:16:20|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|20
1623161790000|2021-06-08 14:16:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|48
1623161800000|2021-06-08 14:16:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1623161810000|2021-06-08 14:16:50|||||||||2
1623161820000|2021-06-08 14:17:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|2
1623161830000|2021-06-08 14:17:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623161840000|2021-06-08 14:17:20|||||||||2
1623161850000|2021-06-08 14:17:30|||||||||2
1623161860000|2021-06-08 14:17:40|||||||||3
1623161870000|2021-06-08 14:17:50|||||||||2
1623161880000|2021-06-08 14:18:00|||||||||2
1623161890000|2021-06-08 14:18:10|||||||||59
1623161900000|2021-06-08 14:18:20|||||||||3
1623161910000|2021-06-08 14:18:30|||||||||2
1623161920000|2021-06-08 14:18:40|||||||||3
1623161930000|2021-06-08 14:18:50|||||||||2
1623161940000|2021-06-08 14:19:00|||||||||2
1623161950000|2021-06-08 14:19:10|||||||||3
1623161960000|2021-06-08 14:19:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|19
1623161970000|2021-06-08 14:19:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|29
1623161980000|2021-06-08 14:19:40|||||||||2
1623161990000|2021-06-08 14:19:50|||||||||2
1623162000000|2021-06-08 14:20:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|2
1623162010000|2021-06-08 14:20:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1623162020000|2021-06-08 14:20:20|||||||||2
1623162030000|2021-06-08 14:20:30|||||||||2
1623162040000|2021-06-08 14:20:40|||||||||2
1623162050000|2021-06-08 14:20:50|||||||||2
1623162060000|2021-06-08 14:21:00|||||||||4
1623162070000|2021-06-08 14:21:10|||||||||2
1623162080000|2021-06-08 14:21:20|||||||||2
1623162090000|2021-06-08 14:21:30|||||||||2
1623162100000|2021-06-08 14:21:40|||||||||2
1623162110000|2021-06-08 14:21:50|||||||||2
1623162120000|2021-06-08 14:22:00|||||||||2
1623162130000|2021-06-08 14:22:10|||||||||15
1623162140000|2021-06-08 14:22:20|||||||||2
1623162150000|2021-06-08 14:22:30|||||||||2
1623162160000|2021-06-08 14:22:40|||||||||3
1623162170000|2021-06-08 14:22:50|||||||||2
1623162180000|2021-06-08 14:23:00|||||||||2
1623162190000|2021-06-08 14:23:10|||||||||2
1623162200000|2021-06-08 14:23:20|||||||||2
1623162210000|2021-06-08 14:23:30|||||||||2
1623162220000|2021-06-08 14:23:40|||||||||2
1623162230000|2021-06-08 14:23:50|||||||||2
1623162240000|2021-06-08 14:24:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1623162250000|2021-06-08 14:24:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623162260000|2021-06-08 14:24:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|55
1623162280000|2021-06-08 14:24:40|||||||||1
1623162290000|2021-06-08 14:24:50|||||||||2
1623162300000|2021-06-08 14:25:00|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|14
1623162310000|2021-06-08 14:25:10|||||||||2
1623162320000|2021-06-08 14:25:20|||||||||2
1623162330000|2021-06-08 14:25:30|||||||||2
1623162340000|2021-06-08 14:25:40|||||||||2
1623162350000|2021-06-08 14:25:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|4
1623162360000|2021-06-08 14:26:00|||||||||3
1623162370000|2021-06-08 14:26:10|||||||||2
1623162380000|2021-06-08 14:26:20|||||||||2
1623162390000|2021-06-08 14:26:30|||||||||2
1623162400000|2021-06-08 14:26:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|9
1623162410000|2021-06-08 14:26:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623162420000|2021-06-08 14:27:00|||||||||2
1623162430000|2021-06-08 14:27:10|||||||||2
1623162440000|2021-06-08 14:27:20|||||||||2
1623162450000|2021-06-08 14:27:30|||||||||3
1623162460000|2021-06-08 14:27:40|||||||||2
1623162470000|2021-06-08 14:27:50|||||||||2
1623162480000|2021-06-08 14:28:00|||||||||2
1623162490000|2021-06-08 14:28:10|||||||||2
1623162500000|2021-06-08 14:28:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1623162510000|2021-06-08 14:28:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623162520000|2021-06-08 14:28:40|||||||||2
1623162530000|2021-06-08 14:28:50|||||||||2
1623162540000|2021-06-08 14:29:00|||||||||2
1623162550000|2021-06-08 14:29:10|||||||||3
1623162560000|2021-06-08 14:29:20|||||||||7
1623162570000|2021-06-08 14:29:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|20
1623162580000|2021-06-08 14:29:40|||||||||2
1623162590000|2021-06-08 14:29:50|||||||||4
1623162600000|2021-06-08 14:30:00|||||||||2
1623162610000|2021-06-08 14:30:10|||||||||2
1623162620000|2021-06-08 14:30:20|||||||||2
1623162630000|2021-06-08 14:30:30|||||||||3
1623162640000|2021-06-08 14:30:40|||||||||2
1623162650000|2021-06-08 14:30:50|||||||||4
1623162660000|2021-06-08 14:31:00|||||||||2
1623162670000|2021-06-08 14:31:10|||||||||2
1623162680000|2021-06-08 14:31:20|||||||||2
1623162690000|2021-06-08 14:31:30|||||||||2
1623162700000|2021-06-08 14:31:40|||||||||2
1623162710000|2021-06-08 14:31:50|||||||||2
1623162720000|2021-06-08 14:32:00|19.25|19.17|19.25|19.17|19.28|19.2|19.25|19.17|16
1623162730000|2021-06-08 14:32:10|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|2
1623162740000|2021-06-08 14:32:20|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|2
1623162750000|2021-06-08 14:32:30|||||||||2
1623162760000|2021-06-08 14:32:40|||||||||1
1623162770000|2021-06-08 14:32:50|||||||||2
1623162780000|2021-06-08 14:33:00|||||||||2
1623162790000|2021-06-08 14:33:10|||||||||2
1623162800000|2021-06-08 14:33:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1623162810000|2021-06-08 14:33:30|||||||||2
1623162820000|2021-06-08 14:33:40|||||||||2
1623162830000|2021-06-08 14:33:50|||||||||2
1623162840000|2021-06-08 14:34:00|||||||||2
1623162850000|2021-06-08 14:34:10|||||||||3
1623162860000|2021-06-08 14:34:20|||||||||2
1623162870000|2021-06-08 14:34:30|||||||||2
1623162880000|2021-06-08 14:34:40|||||||||2
1623162890000|2021-06-08 14:34:50|||||||||7
1623162900000|2021-06-08 14:35:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|13
1623162910000|2021-06-08 14:35:10|||||||||2
1623162920000|2021-06-08 14:35:20|||||||||4
1623162930000|2021-06-08 14:35:30|||||||||31
1623162940000|2021-06-08 14:35:40|||||||||2
1623162950000|2021-06-08 14:35:50|||||||||6
1623162960000|2021-06-08 14:36:00|||||||||2
1623162970000|2021-06-08 14:36:10|||||||||2
1623162980000|2021-06-08 14:36:20|||||||||2
1623162990000|2021-06-08 14:36:30|||||||||2
1623163000000|2021-06-08 14:36:40|||||||||2
1623163010000|2021-06-08 14:36:50|||||||||2
1623163020000|2021-06-08 14:37:00|||||||||2
1623163030000|2021-06-08 14:37:10|||||||||2
1623163040000|2021-06-08 14:37:20|||||||||26
1623163050000|2021-06-08 14:37:30|||||||||28
1623163060000|2021-06-08 14:37:40|||||||||2
1623163070000|2021-06-08 14:37:50|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|228
1623163080000|2021-06-08 14:38:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|61
1623163090000|2021-06-08 14:38:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1623163100000|2021-06-08 14:38:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|2
1623163110000|2021-06-08 14:38:30|||||||||2
1623163120000|2021-06-08 14:38:40|||||||||2
1623163130000|2021-06-08 14:38:50|||||||||2
1623163140000|2021-06-08 14:39:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|2
1623163150000|2021-06-08 14:39:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1623163160000|2021-06-08 14:39:20|||||||||2
1623163170000|2021-06-08 14:39:30|||||||||2
1623163180000|2021-06-08 14:39:40|||||||||2
1623163190000|2021-06-08 14:39:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1623163200000|2021-06-08 14:40:00|||||||||2
1623163210000|2021-06-08 14:40:10|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|10
1623163220000|2021-06-08 14:40:20|||||||||13
1623163230000|2021-06-08 14:40:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|4
1623163240000|2021-06-08 14:40:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|42
1623163250000|2021-06-08 14:40:50|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|2
1623163260000|2021-06-08 14:41:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|2
1623163270000|2021-06-08 14:41:10|||||||||1
1623163280000|2021-06-08 14:41:20|||||||||2
1623163290000|2021-06-08 14:41:30|||||||||2
1623163300000|2021-06-08 14:41:40|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|2
1623163310000|2021-06-08 14:41:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|2
1623163320000|2021-06-08 14:42:00|||||||||2
1623163330000|2021-06-08 14:42:10|||||||||3
1623163340000|2021-06-08 14:42:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623163350000|2021-06-08 14:42:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|3
1623163360000|2021-06-08 14:42:40|||||||||3
1623163370000|2021-06-08 14:42:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|63
1623163380000|2021-06-08 14:43:00|||||||||40
1623163390000|2021-06-08 14:43:10|||||||||14
1623163400000|2021-06-08 14:43:20|||||||||7
1623163410000|2021-06-08 14:43:30|||||||||22
1623163420000|2021-06-08 14:43:40|||||||||19
1623163430000|2021-06-08 14:43:50|||||||||2
1623163440000|2021-06-08 14:44:00|||||||||2
1623163450000|2021-06-08 14:44:10|||||||||3
1623163460000|2021-06-08 14:44:20|||||||||2
1623163470000|2021-06-08 14:44:30|||||||||2
1623163480000|2021-06-08 14:44:40|||||||||2
1623163490000|2021-06-08 14:44:50|||||||||2
1623163500000|2021-06-08 14:45:00|||||||||2
1623163510000|2021-06-08 14:45:10|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|2
1623163520000|2021-06-08 14:45:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|2
1623163530000|2021-06-08 14:45:30|19.14|19.06|19.18|19.1|19.18|19.1|19.14|19.06|2
1623163540000|2021-06-08 14:45:40|||||||||2
1623163550000|2021-06-08 14:45:50|||||||||12
1623163560000|2021-06-08 14:46:00|||||||||2
1623163570000|2021-06-08 14:46:10|||||||||2
1623163580000|2021-06-08 14:46:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1623163590000|2021-06-08 14:46:30|||||||||2
1623163600000|2021-06-08 14:46:40|||||||||2
1623163610000|2021-06-08 14:46:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|3
1623163620000|2021-06-08 14:47:00|||||||||2
1623163630000|2021-06-08 14:47:10|||||||||2
1623163640000|2021-06-08 14:47:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1623163650000|2021-06-08 14:47:30|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|3
1623163660000|2021-06-08 14:47:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|4
1623163670000|2021-06-08 14:47:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623163680000|2021-06-08 14:48:00|||||||||2
1623163690000|2021-06-08 14:48:10|||||||||2
1623163700000|2021-06-08 14:48:20|||||||||2
1623163710000|2021-06-08 14:48:30|||||||||2
1623163720000|2021-06-08 14:48:40|||||||||1
1623163730000|2021-06-08 14:48:50|||||||||1
1623163740000|2021-06-08 14:49:00|||||||||2
1623163750000|2021-06-08 14:49:10|||||||||3
1623163760000|2021-06-08 14:49:20|||||||||2
1623163770000|2021-06-08 14:49:30|||||||||2
1623163780000|2021-06-08 14:49:40|||||||||7
1623163790000|2021-06-08 14:49:50|||||||||1
1623163800000|2021-06-08 14:50:00|||||||||2
1623163810000|2021-06-08 14:50:10|||||||||2
1623163820000|2021-06-08 14:50:20|||||||||2
1623163830000|2021-06-08 14:50:30|||||||||10
1623163840000|2021-06-08 14:50:40|||||||||1
1623163850000|2021-06-08 14:50:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|10
1623163860000|2021-06-08 14:51:00|||||||||2
1623163870000|2021-06-08 14:51:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|2
1623163880000|2021-06-08 14:51:20|||||||||3
1623163890000|2021-06-08 14:51:30|||||||||2
1623163900000|2021-06-08 14:51:40|||||||||2
1623163910000|2021-06-08 14:51:50|||||||||2
1623163920000|2021-06-08 14:52:00|||||||||2
1623163930000|2021-06-08 14:52:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1623163940000|2021-06-08 14:52:20|||||||||2
1623163950000|2021-06-08 14:52:30|||||||||3
1623163960000|2021-06-08 14:52:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|33
1623163970000|2021-06-08 14:52:50|||||||||2
1623163980000|2021-06-08 14:53:00|||||||||2
1623163990000|2021-06-08 14:53:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|2
1623164000000|2021-06-08 14:53:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623164010000|2021-06-08 14:53:30|||||||||2
1623164020000|2021-06-08 14:53:40|||||||||2
1623164030000|2021-06-08 14:53:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|8
1623164040000|2021-06-08 14:54:00|||||||||13
1623164050000|2021-06-08 14:54:10|||||||||3
1623164060000|2021-06-08 14:54:20|||||||||2
1623164070000|2021-06-08 14:54:30|||||||||2
1623164080000|2021-06-08 14:54:40|||||||||2
1623164090000|2021-06-08 14:54:50|||||||||2
1623164100000|2021-06-08 14:55:00|||||||||2
1623164110000|2021-06-08 14:55:10|||||||||2
1623164120000|2021-06-08 14:55:20|||||||||2
1623164130000|2021-06-08 14:55:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|22
1623164140000|2021-06-08 14:55:40|||||||||15
1623164150000|2021-06-08 14:55:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1623164160000|2021-06-08 14:56:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1623164170000|2021-06-08 14:56:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|25
1623164180000|2021-06-08 14:56:20|||||||||2
1623164190000|2021-06-08 14:56:30|||||||||2
1623164200000|2021-06-08 14:56:40|||||||||2
1623164210000|2021-06-08 14:56:50|||||||||3
1623164220000|2021-06-08 14:57:00|||||||||2
1623164230000|2021-06-08 14:57:10|||||||||2
1623164240000|2021-06-08 14:57:20|||||||||2
1623164250000|2021-06-08 14:57:30|||||||||3
1623164260000|2021-06-08 14:57:40|||||||||11
1623164270000|2021-06-08 14:57:50|||||||||2
1623164280000|2021-06-08 14:58:00|||||||||2
1623164290000|2021-06-08 14:58:10|||||||||2
1623164300000|2021-06-08 14:58:20|||||||||1
1623164310000|2021-06-08 14:58:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|25
1623164320000|2021-06-08 14:58:40|19.27|19.19|19.23|19.15|19.28|19.2|19.23|19.15|4
1623164330000|2021-06-08 14:58:50|||||||||2
1623164340000|2021-06-08 14:59:00|||||||||2
1623164350000|2021-06-08 14:59:10|||||||||2
1623164360000|2021-06-08 14:59:20|||||||||2
1623164370000|2021-06-08 14:59:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|16
1623164380000|2021-06-08 14:59:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1623164390000|2021-06-08 14:59:50|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|10
1623164400000|2021-06-08 15:00:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|8
1623164450000|2021-06-08 15:00:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|9
1623164460000|2021-06-08 15:01:00|19.18|19.1|19.23|19.15|19.23|19.15|19.18|19.1|68
1623164480000|2021-06-08 15:01:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1623164490000|2021-06-08 15:01:30|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|0
1623164500000|2021-06-08 15:01:40|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1623164510000|2021-06-08 15:01:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1623164520000|2021-06-08 15:02:00|||||||||22
1623164530000|2021-06-08 15:02:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623164540000|2021-06-08 15:02:20|||||||||48
1623164640000|2021-06-08 15:04:00|||||||||60
1623164680000|2021-06-08 15:04:40|19.24|19.16|19.24|19.16|19.27|19.19|19.22|19.14|7
1623164690000|2021-06-08 15:04:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|11
1623164740000|2021-06-08 15:05:40|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|7
1623164750000|2021-06-08 15:05:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623164830000|2021-06-08 15:07:10|19.24|19.16|19.22|19.14|19.27|19.19|19.22|19.14|6
1623164870000|2021-06-08 15:07:50|||||||||33
1623164900000|2021-06-08 15:08:20|||||||||200
1623164910000|2021-06-08 15:08:30|||||||||100
1623164930000|2021-06-08 15:08:50|||||||||100
1623164950000|2021-06-08 15:09:10|||||||||100
1623164960000|2021-06-08 15:09:20|||||||||130
1623164970000|2021-06-08 15:09:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|16
1623164990000|2021-06-08 15:09:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|13
1623165000000|2021-06-08 15:10:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|109
1623165010000|2021-06-08 15:10:10|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|9
1623165070000|2021-06-08 15:11:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1623165210000|2021-06-08 15:13:30|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|205
1623165230000|2021-06-08 15:13:50|||||||||8
1623165240000|2021-06-08 15:14:00|||||||||237
1623165250000|2021-06-08 15:14:10|||||||||6
1623165260000|2021-06-08 15:14:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623165280000|2021-06-08 15:14:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|17
1623165290000|2021-06-08 15:14:50|||||||||31
1623165310000|2021-06-08 15:15:10|19.4|19.32|19.4|19.32|19.42|19.34|19.38|19.3|32
1623165320000|2021-06-08 15:15:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|131
1623165340000|2021-06-08 15:15:40|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|44
1623165350000|2021-06-08 15:15:50|19.37|19.29|19.37|19.29|19.42|19.34|19.37|19.29|91
1623165360000|2021-06-08 15:16:00|19.41|19.33|19.42|19.34|19.42|19.34|19.41|19.33|0
1623165370000|2021-06-08 15:16:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|64
1623165390000|2021-06-08 15:16:30|19.38|19.3|19.37|19.29|19.4|19.32|19.37|19.29|0
1623165400000|2021-06-08 15:16:40|19.4|19.32|19.4|19.32|19.42|19.34|19.38|19.3|23
1623165410000|2021-06-08 15:16:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623165420000|2021-06-08 15:17:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623165430000|2021-06-08 15:17:10|19.38|19.3|19.38|19.3|19.4|19.32|19.37|19.29|1
1623165450000|2021-06-08 15:17:30|19.4|19.32|19.4|19.32|19.42|19.34|19.38|19.3|0
1623165460000|2021-06-08 15:17:40|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1623165470000|2021-06-08 15:17:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623165480000|2021-06-08 15:18:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623165490000|2021-06-08 15:18:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623165500000|2021-06-08 15:18:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623165510000|2021-06-08 15:18:30|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623165520000|2021-06-08 15:18:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1623165570000|2021-06-08 15:19:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|36
1623165590000|2021-06-08 15:19:50|19.49|19.41|19.53|19.45|19.53|19.45|19.49|19.41|149
1623165600000|2021-06-08 15:20:00|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|11
1623165610000|2021-06-08 15:20:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|30
1623165620000|2021-06-08 15:20:20|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|82
1623165630000|2021-06-08 15:20:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1623165640000|2021-06-08 15:20:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1623165650000|2021-06-08 15:20:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|43
1623165660000|2021-06-08 15:21:00|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|47
1623165670000|2021-06-08 15:21:10|||||||||1
1623165700000|2021-06-08 15:21:40|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|0
1623165710000|2021-06-08 15:21:50|||||||||4
1623165720000|2021-06-08 15:22:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|98
1623165730000|2021-06-08 15:22:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1623165740000|2021-06-08 15:22:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1623165750000|2021-06-08 15:22:30|19.65|19.57|19.6|19.52|19.65|19.57|19.6|19.52|13
1623165760000|2021-06-08 15:22:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|7
1623165770000|2021-06-08 15:22:50|19.55|19.47|19.55|19.47|19.57|19.49|19.55|19.47|0
1623165780000|2021-06-08 15:23:00|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1623165790000|2021-06-08 15:23:10|||||||||22
1623165800000|2021-06-08 15:23:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623165810000|2021-06-08 15:23:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|92
1623165820000|2021-06-08 15:23:40|19.54|19.46|19.54|19.46|19.54|19.46|19.5|19.42|13
1623165830000|2021-06-08 15:23:50|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|41
1623165870000|2021-06-08 15:24:30|||||||||1
1623165890000|2021-06-08 15:24:50|||||||||7
1623165910000|2021-06-08 15:25:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|75
1623165920000|2021-06-08 15:25:20|||||||||28
1623165950000|2021-06-08 15:25:50|19.52|19.44|19.5|19.42|19.52|19.44|19.49|19.41|4
1623165960000|2021-06-08 15:26:00|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|17
1623165970000|2021-06-08 15:26:10|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|0
1623165990000|2021-06-08 15:26:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|118
1623166000000|2021-06-08 15:26:40|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1623166010000|2021-06-08 15:26:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623166020000|2021-06-08 15:27:00|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|0
1623166050000|2021-06-08 15:27:30|||||||||1
1623166080000|2021-06-08 15:28:00|19.5|19.42|19.49|19.41|19.54|19.46|19.49|19.41|73
1623166100000|2021-06-08 15:28:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|3
1623166110000|2021-06-08 15:28:30|||||||||68
1623166130000|2021-06-08 15:28:50|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|90
1623166150000|2021-06-08 15:29:10|||||||||71
1623166170000|2021-06-08 15:29:30|||||||||82
1623166180000|2021-06-08 15:29:40|||||||||1
1623166190000|2021-06-08 15:29:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|70
1623166200000|2021-06-08 15:30:00|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|24
1623166210000|2021-06-08 15:30:10|||||||||1
1623166220000|2021-06-08 15:30:20|||||||||1
1623166230000|2021-06-08 15:30:30|||||||||1
1623166240000|2021-06-08 15:30:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|43
1623166250000|2021-06-08 15:30:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623166260000|2021-06-08 15:31:00|||||||||1
1623166280000|2021-06-08 15:31:20|||||||||14
1623166290000|2021-06-08 15:31:30|||||||||18
1623166300000|2021-06-08 15:31:40|||||||||5
1623166310000|2021-06-08 15:31:50|||||||||20
1623166320000|2021-06-08 15:32:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|84
1623166330000|2021-06-08 15:32:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|5
1623166360000|2021-06-08 15:32:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|64
1623166370000|2021-06-08 15:32:50|||||||||5
1623166380000|2021-06-08 15:33:00|19.48|19.4|19.44|19.36|19.48|19.4|19.44|19.36|36
1623166390000|2021-06-08 15:33:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623166410000|2021-06-08 15:33:30|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|114
1623166420000|2021-06-08 15:33:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|42
1623166430000|2021-06-08 15:33:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1623166460000|2021-06-08 15:34:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623166470000|2021-06-08 15:34:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623166480000|2021-06-08 15:34:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623166490000|2021-06-08 15:34:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623166500000|2021-06-08 15:35:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623166530000|2021-06-08 15:35:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|12
1623166560000|2021-06-08 15:36:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|20
1623166600000|2021-06-08 15:36:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623166610000|2021-06-08 15:36:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623166630000|2021-06-08 15:37:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1623166640000|2021-06-08 15:37:20|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|5
1623166650000|2021-06-08 15:37:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623166660000|2021-06-08 15:37:40|19.43|19.35|19.48|19.4|19.48|19.4|19.43|19.35|0
1623166680000|2021-06-08 15:38:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1623166730000|2021-06-08 15:38:50|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|0
1623166740000|2021-06-08 15:39:00|19.47|19.39|19.43|19.35|19.48|19.4|19.43|19.35|0
1623166760000|2021-06-08 15:39:20|||||||||5
1623166790000|2021-06-08 15:39:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|100
1623166810000|2021-06-08 15:40:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|9
1623166840000|2021-06-08 15:40:40|||||||||46
1623166850000|2021-06-08 15:40:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1623166860000|2021-06-08 15:41:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623166870000|2021-06-08 15:41:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1623166890000|2021-06-08 15:41:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1623166900000|2021-06-08 15:41:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623166910000|2021-06-08 15:41:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623166930000|2021-06-08 15:42:10|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|4
1623166950000|2021-06-08 15:42:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|76
1623166970000|2021-06-08 15:42:50|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|0
1623166990000|2021-06-08 15:43:10|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|4
1623167010000|2021-06-08 15:43:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167020000|2021-06-08 15:43:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167030000|2021-06-08 15:43:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167040000|2021-06-08 15:44:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167070000|2021-06-08 15:44:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167080000|2021-06-08 15:44:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167090000|2021-06-08 15:44:50|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167310000|2021-06-08 15:48:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|12
1623167320000|2021-06-08 15:48:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|34
1623167340000|2021-06-08 15:49:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167360000|2021-06-08 15:49:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167430000|2021-06-08 15:50:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167440000|2021-06-08 15:50:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167480000|2021-06-08 15:51:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167490000|2021-06-08 15:51:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167500000|2021-06-08 15:51:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623167510000|2021-06-08 15:51:50|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1623167550000|2021-06-08 15:52:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167560000|2021-06-08 15:52:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167570000|2021-06-08 15:52:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167580000|2021-06-08 15:53:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167590000|2021-06-08 15:53:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167600000|2021-06-08 15:53:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167620000|2021-06-08 15:53:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167630000|2021-06-08 15:53:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623167680000|2021-06-08 15:54:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167690000|2021-06-08 15:54:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623167710000|2021-06-08 15:55:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623167720000|2021-06-08 15:55:20|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167730000|2021-06-08 15:55:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167740000|2021-06-08 15:55:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623167750000|2021-06-08 15:55:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167760000|2021-06-08 15:56:00|||||||||1
1623167770000|2021-06-08 15:56:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167780000|2021-06-08 15:56:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167810000|2021-06-08 15:56:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167820000|2021-06-08 15:57:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1623167830000|2021-06-08 15:57:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|4
1623167840000|2021-06-08 15:57:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623167850000|2021-06-08 15:57:30|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1623167860000|2021-06-08 15:57:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167870000|2021-06-08 15:57:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167880000|2021-06-08 15:58:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167890000|2021-06-08 15:58:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167900000|2021-06-08 15:58:20|||||||||17
1623167910000|2021-06-08 15:58:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623167940000|2021-06-08 15:59:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623167950000|2021-06-08 15:59:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623167960000|2021-06-08 15:59:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|35
1623167980000|2021-06-08 15:59:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623167990000|2021-06-08 15:59:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|13
1623168000000|2021-06-08 16:00:00|19.32|19.24|19.32|19.24|19.34|19.26|19.31|19.23|0
1623168010000|2021-06-08 16:00:10|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|0
1623168020000|2021-06-08 16:00:20|19.34|19.26|19.33|19.25|19.34|19.26|19.31|19.23|0
1623168030000|2021-06-08 16:00:30|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168040000|2021-06-08 16:00:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623168070000|2021-06-08 16:01:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623168090000|2021-06-08 16:01:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623168100000|2021-06-08 16:01:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623168110000|2021-06-08 16:01:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623168120000|2021-06-08 16:02:00|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168130000|2021-06-08 16:02:10|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168140000|2021-06-08 16:02:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623168150000|2021-06-08 16:02:30|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168160000|2021-06-08 16:02:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623168170000|2021-06-08 16:02:50|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1623168180000|2021-06-08 16:03:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623168230000|2021-06-08 16:03:50|||||||||2
1623168250000|2021-06-08 16:04:10|||||||||1
1623168380000|2021-06-08 16:06:20|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|2
1623168400000|2021-06-08 16:06:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623168410000|2021-06-08 16:06:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623168440000|2021-06-08 16:07:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1623168450000|2021-06-08 16:07:30|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|50
1623168460000|2021-06-08 16:07:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1623168480000|2021-06-08 16:08:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623168500000|2021-06-08 16:08:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1623168540000|2021-06-08 16:09:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623168580000|2021-06-08 16:09:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623168590000|2021-06-08 16:09:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623168610000|2021-06-08 16:10:10|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|0
1623168620000|2021-06-08 16:10:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623168660000|2021-06-08 16:11:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168680000|2021-06-08 16:11:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623168690000|2021-06-08 16:11:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623168740000|2021-06-08 16:12:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168780000|2021-06-08 16:13:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623168850000|2021-06-08 16:14:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168860000|2021-06-08 16:14:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623168900000|2021-06-08 16:15:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168910000|2021-06-08 16:15:10|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1623168950000|2021-06-08 16:15:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168960000|2021-06-08 16:16:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623168970000|2021-06-08 16:16:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623168990000|2021-06-08 16:16:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1623169030000|2021-06-08 16:17:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623169070000|2021-06-08 16:17:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169080000|2021-06-08 16:18:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1623169090000|2021-06-08 16:18:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169130000|2021-06-08 16:18:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623169140000|2021-06-08 16:19:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1623169150000|2021-06-08 16:19:10|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|0
1623169160000|2021-06-08 16:19:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1623169180000|2021-06-08 16:19:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169200000|2021-06-08 16:20:00|||||||||4
1623169210000|2021-06-08 16:20:10|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1623169220000|2021-06-08 16:20:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169250000|2021-06-08 16:20:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623169270000|2021-06-08 16:21:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169280000|2021-06-08 16:21:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623169290000|2021-06-08 16:21:30|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1623169300000|2021-06-08 16:21:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623169310000|2021-06-08 16:21:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169350000|2021-06-08 16:22:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623169380000|2021-06-08 16:23:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1623169400000|2021-06-08 16:23:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623169420000|2021-06-08 16:23:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169440000|2021-06-08 16:24:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169450000|2021-06-08 16:24:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1623169460000|2021-06-08 16:24:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1623169500000|2021-06-08 16:25:00|||||||||5
1623169520000|2021-06-08 16:25:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623169560000|2021-06-08 16:26:00|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|25
1623169570000|2021-06-08 16:26:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169590000|2021-06-08 16:26:30|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1623169600000|2021-06-08 16:26:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623169610000|2021-06-08 16:26:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623169620000|2021-06-08 16:27:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623169680000|2021-06-08 16:28:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|60
1623169730000|2021-06-08 16:28:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623169840000|2021-06-08 16:30:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623169900000|2021-06-08 16:31:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1623169910000|2021-06-08 16:31:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623169920000|2021-06-08 16:32:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623169930000|2021-06-08 16:32:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1623169950000|2021-06-08 16:32:30|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|2
1623169960000|2021-06-08 16:32:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623169970000|2021-06-08 16:32:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1623170000000|2021-06-08 16:33:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623170010000|2021-06-08 16:33:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623170050000|2021-06-08 16:34:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1623170070000|2021-06-08 16:34:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623170080000|2021-06-08 16:34:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1623170120000|2021-06-08 16:35:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623170130000|2021-06-08 16:35:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623170140000|2021-06-08 16:35:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623170160000|2021-06-08 16:36:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170170000|2021-06-08 16:36:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623170540000|2021-06-08 16:42:20|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|6
1623170550000|2021-06-08 16:42:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1623170560000|2021-06-08 16:42:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170570000|2021-06-08 16:42:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170580000|2021-06-08 16:43:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1623170600000|2021-06-08 16:43:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170610000|2021-06-08 16:43:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170620000|2021-06-08 16:43:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170640000|2021-06-08 16:44:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170650000|2021-06-08 16:44:10|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|0
1623170700000|2021-06-08 16:45:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170710000|2021-06-08 16:45:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170730000|2021-06-08 16:45:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170760000|2021-06-08 16:46:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170770000|2021-06-08 16:46:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170780000|2021-06-08 16:46:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170800000|2021-06-08 16:46:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170810000|2021-06-08 16:46:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623170820000|2021-06-08 16:47:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1623170830000|2021-06-08 16:47:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1623170850000|2021-06-08 16:47:30|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1623170860000|2021-06-08 16:47:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623170910000|2021-06-08 16:48:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623170920000|2021-06-08 16:48:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1623170930000|2021-06-08 16:48:50|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1623170940000|2021-06-08 16:49:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1623171000000|2021-06-08 16:50:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623171120000|2021-06-08 16:52:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1623171130000|2021-06-08 16:52:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623171150000|2021-06-08 16:52:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623171290000|2021-06-08 16:54:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1623171310000|2021-06-08 16:55:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623171530000|2021-06-08 16:58:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623171560000|2021-06-08 16:59:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623171570000|2021-06-08 16:59:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623171880000|2021-06-08 17:04:40|||||||||4
1623171890000|2021-06-08 17:04:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623171920000|2021-06-08 17:05:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623171930000|2021-06-08 17:05:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623171960000|2021-06-08 17:06:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623172180000|2021-06-08 17:09:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|48
1623172210000|2021-06-08 17:10:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1623172260000|2021-06-08 17:11:00|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1623172270000|2021-06-08 17:11:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623172280000|2021-06-08 17:11:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623172340000|2021-06-08 17:12:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623172360000|2021-06-08 17:12:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623172370000|2021-06-08 17:12:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623172380000|2021-06-08 17:13:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623172460000|2021-06-08 17:14:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|1
1623172520000|2021-06-08 17:15:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623172560000|2021-06-08 17:16:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172600000|2021-06-08 17:16:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623172610000|2021-06-08 17:16:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172620000|2021-06-08 17:17:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623172630000|2021-06-08 17:17:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623172640000|2021-06-08 17:17:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623172650000|2021-06-08 17:17:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172660000|2021-06-08 17:17:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|0
1623172760000|2021-06-08 17:19:20|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1623172870000|2021-06-08 17:21:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623172880000|2021-06-08 17:21:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623172980000|2021-06-08 17:23:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|4
1623173000000|2021-06-08 17:23:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623173010000|2021-06-08 17:23:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623173020000|2021-06-08 17:23:40|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1623173030000|2021-06-08 17:23:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173060000|2021-06-08 17:24:20|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623173070000|2021-06-08 17:24:30|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1623173100000|2021-06-08 17:25:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623173340000|2021-06-08 17:29:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173370000|2021-06-08 17:29:30|19.08|19|19.08|19|19.08|19|19.08|19|3
1623173380000|2021-06-08 17:29:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173400000|2021-06-08 17:30:00|19.08|19|19.12|19.04|19.12|19.04|19.08|19|1
1623173410000|2021-06-08 17:30:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623173420000|2021-06-08 17:30:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623173430000|2021-06-08 17:30:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623173460000|2021-06-08 17:31:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623173490000|2021-06-08 17:31:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173520000|2021-06-08 17:32:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623173540000|2021-06-08 17:32:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623173550000|2021-06-08 17:32:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623173580000|2021-06-08 17:33:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173600000|2021-06-08 17:33:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623173640000|2021-06-08 17:34:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623173680000|2021-06-08 17:34:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1623173700000|2021-06-08 17:35:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623173750000|2021-06-08 17:35:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623173940000|2021-06-08 17:39:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623173950000|2021-06-08 17:39:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174010000|2021-06-08 17:40:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623174030000|2021-06-08 17:40:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623174050000|2021-06-08 17:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174080000|2021-06-08 17:41:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623174090000|2021-06-08 17:41:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623174100000|2021-06-08 17:41:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623174140000|2021-06-08 17:42:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623174220000|2021-06-08 17:43:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623174250000|2021-06-08 17:44:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623174320000|2021-06-08 17:45:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174650000|2021-06-08 17:50:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623174680000|2021-06-08 17:51:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623174740000|2021-06-08 17:52:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1623174780000|2021-06-08 17:53:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623175490000|2021-06-08 18:04:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623175500000|2021-06-08 18:05:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623175510000|2021-06-08 18:05:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623175520000|2021-06-08 18:05:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623175540000|2021-06-08 18:05:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175580000|2021-06-08 18:06:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623175630000|2021-06-08 18:07:10|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623175640000|2021-06-08 18:07:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623175830000|2021-06-08 18:10:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175850000|2021-06-08 18:10:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623175900000|2021-06-08 18:11:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175950000|2021-06-08 18:12:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623175960000|2021-06-08 18:12:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623175980000|2021-06-08 18:13:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623176150000|2021-06-08 18:15:50|19.11|19.03|19.1|19.02|19.11|19.03|19.09|19.01|0
1623176160000|2021-06-08 18:16:00|19.12|19.04|19.1|19.02|19.12|19.04|19.09|19.01|0
1623176170000|2021-06-08 18:16:10|19.09|19.01|19.1|19.02|19.12|19.04|19.09|19.01|0
1623176180000|2021-06-08 18:16:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623176210000|2021-06-08 18:16:50|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|0
1623176240000|2021-06-08 18:17:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623176250000|2021-06-08 18:17:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1623176570000|2021-06-08 18:22:50|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623176590000|2021-06-08 18:23:10|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1623176600000|2021-06-08 18:23:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623176610000|2021-06-08 18:23:30|19.09|19.01|19.07|18.99|19.1|19.02|19.07|18.99|0
1623176650000|2021-06-08 18:24:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623176680000|2021-06-08 18:24:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623176850000|2021-06-08 18:27:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1623176890000|2021-06-08 18:28:10|19.08|19|19.07|18.99|19.1|19.02|19.07|18.99|0
1623177140000|2021-06-08 18:32:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177150000|2021-06-08 18:32:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623177160000|2021-06-08 18:32:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177170000|2021-06-08 18:32:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1623177210000|2021-06-08 18:33:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1623177250000|2021-06-08 18:34:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177310000|2021-06-08 18:35:10|||||||||1
1623177370000|2021-06-08 18:36:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177380000|2021-06-08 18:36:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177390000|2021-06-08 18:36:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177400000|2021-06-08 18:36:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177420000|2021-06-08 18:37:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623177430000|2021-06-08 18:37:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177450000|2021-06-08 18:37:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177470000|2021-06-08 18:37:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177480000|2021-06-08 18:38:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623177520000|2021-06-08 18:38:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1623177530000|2021-06-08 18:38:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177540000|2021-06-08 18:39:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623177600000|2021-06-08 18:40:00|19.08|19|19.1|19.02|19.1|19.02|19.08|19|1
1623177610000|2021-06-08 18:40:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1623177650000|2021-06-08 18:40:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623177790000|2021-06-08 18:43:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177810000|2021-06-08 18:43:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623177820000|2021-06-08 18:43:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623177830000|2021-06-08 18:43:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623178140000|2021-06-08 18:49:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623178150000|2021-06-08 18:49:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178160000|2021-06-08 18:49:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178170000|2021-06-08 18:49:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178180000|2021-06-08 18:49:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178190000|2021-06-08 18:49:50|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178220000|2021-06-08 18:50:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178250000|2021-06-08 18:50:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178340000|2021-06-08 18:52:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178360000|2021-06-08 18:52:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178410000|2021-06-08 18:53:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|1
1623178530000|2021-06-08 18:55:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178560000|2021-06-08 18:56:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1623178570000|2021-06-08 18:56:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|0
1623178580000|2021-06-08 18:56:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623178870000|2021-06-08 19:01:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623180140000|2021-06-08 19:22:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623180180000|2021-06-08 19:23:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623180220000|2021-06-08 19:23:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1623180310000|2021-06-08 19:25:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623180350000|2021-06-08 19:25:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623180360000|2021-06-08 19:26:00|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1623180600000|2021-06-08 19:30:00|19.08|19|19.08|19|19.09|19.01|19.08|19|1
1623180630000|2021-06-08 19:30:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623180650000|2021-06-08 19:30:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623180690000|2021-06-08 19:31:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1623180700000|2021-06-08 19:31:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623180730000|2021-06-08 19:32:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623180740000|2021-06-08 19:32:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623180880000|2021-06-08 19:34:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623181210000|2021-06-08 19:40:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1623181410000|2021-06-08 19:43:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1623181510000|2021-06-08 19:45:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623181520000|2021-06-08 19:45:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1623181560000|2021-06-08 19:46:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623181690000|2021-06-08 19:48:10|||||||||3
1623181740000|2021-06-08 19:49:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623181750000|2021-06-08 19:49:10|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623181770000|2021-06-08 19:49:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|14
1623181800000|2021-06-08 19:50:00|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|2
1623181810000|2021-06-08 19:50:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623181840000|2021-06-08 19:50:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1623181930000|2021-06-08 19:52:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623181990000|2021-06-08 19:53:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623182040000|2021-06-08 19:54:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1623182050000|2021-06-08 19:54:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1623182090000|2021-06-08 19:54:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623182110000|2021-06-08 19:55:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1623182130000|2021-06-08 19:55:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|4
1623182160000|2021-06-08 19:56:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623182220000|2021-06-08 19:57:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1623182270000|2021-06-08 19:57:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|7
1623182280000|2021-06-08 19:58:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1623182290000|2021-06-08 19:58:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623182300000|2021-06-08 19:58:20|||||||||5
1623182360000|2021-06-08 19:59:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623182370000|2021-06-08 19:59:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|1
1623182380000|2021-06-08 19:59:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623182390000|2021-06-08 19:59:50|19.34|19.26|19.39|19.14|19.39|19.26|19.32|19.12|1
1623197700000|2021-06-09 00:15:00|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1623197730000|2021-06-09 00:15:30|19.31|19.06|19.33|19.03|19.33|19.06|19.31|19.03|0
1623197820000|2021-06-09 00:17:00|19.31|19.06|19.31|19.06|19.33|19.06|19.31|19.03|0
1623197830000|2021-06-09 00:17:10|19.33|19.03|19.31|19.06|19.33|19.06|19.31|19.03|0
1623197850000|2021-06-09 00:17:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623197970000|2021-06-09 00:19:30||19.03||19.03||19.03||19.03|0
1623198000000|2021-06-09 00:20:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1623198010000|2021-06-09 00:20:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623198190000|2021-06-09 00:23:10|19.31|19.06|19.3|19.05|19.31|19.06|19.3|19.05|0
1623199080000|2021-06-09 00:38:00|19.29|19.04|19.35|19.1|19.35|19.1|19.29|19.04|0
1623199290000|2021-06-09 00:41:30|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1623199300000|2021-06-09 00:41:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1623199370000|2021-06-09 00:42:50|19.32|19.02|19.3|19.05|19.32|19.05|19.3|19.02|0
1623199380000|2021-06-09 00:43:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1623199510000|2021-06-09 00:45:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1623199530000|2021-06-09 00:45:30|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1623199780000|2021-06-09 00:49:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1623199800000|2021-06-09 00:50:00|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1623199830000|2021-06-09 00:50:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623199950000|2021-06-09 00:52:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1623199980000|2021-06-09 00:53:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623200460000|2021-06-09 01:01:00|19.35|19.1|19.26|19.01|19.35|19.1|19.26|19.01|1
1623200500000|2021-06-09 01:01:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|1
1623200510000|2021-06-09 01:01:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623200580000|2021-06-09 01:03:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1623200590000|2021-06-09 01:03:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623200620000|2021-06-09 01:03:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1623201680000|2021-06-09 01:21:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623201690000|2021-06-09 01:21:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623201820000|2021-06-09 01:23:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623202270000|2021-06-09 01:31:10|19.35|19.05|19.36|19.06|19.36|19.08|19.33|19.05|0
1623202290000|2021-06-09 01:31:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202300000|2021-06-09 01:31:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202330000|2021-06-09 01:32:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202360000|2021-06-09 01:32:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202380000|2021-06-09 01:33:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202390000|2021-06-09 01:33:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202410000|2021-06-09 01:33:30|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202440000|2021-06-09 01:34:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202450000|2021-06-09 01:34:10|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623202490000|2021-06-09 01:34:50|19.33|19.08|19.34|19.04|19.34|19.08|19.33|19.04|0
1623202620000|2021-06-09 01:37:00|19.39|19.09|19.42|19.12|19.42|19.12|19.39|19.09|0
1623202630000|2021-06-09 01:37:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623202650000|2021-06-09 01:37:30|19.36|19.06|19.34|19.04|19.36|19.08|19.33|19.04|0
1623202840000|2021-06-09 01:40:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623202980000|2021-06-09 01:43:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623203190000|2021-06-09 01:46:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1623203230000|2021-06-09 01:47:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623203260000|2021-06-09 01:47:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623203530000|2021-06-09 01:52:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623203560000|2021-06-09 01:52:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1623205710000|2021-06-09 02:28:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623205850000|2021-06-09 02:30:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1623205860000|2021-06-09 02:31:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623206040000|2021-06-09 02:34:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623206100000|2021-06-09 02:35:00|19.42|19.12|19.42|19.12|19.42|19.12|19.42|19.12|0
1623206110000|2021-06-09 02:35:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623206160000|2021-06-09 02:36:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623206170000|2021-06-09 02:36:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623206280000|2021-06-09 02:38:00|19.33|19.08|19.35|19.05|19.36|19.08|19.33|19.05|0
1623208230000|2021-06-09 03:10:30|19.32|19.07|19.35|19.05|19.35|19.07|19.32|19.05|0
1623210490000|2021-06-09 03:48:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623210560000|2021-06-09 03:49:20|19.33|19.08|19.35|19.05|19.36|19.08|19.33|19.05|0
1623210600000|2021-06-09 03:50:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1623210730000|2021-06-09 03:52:10|19.34|19.09|19.36|19.11|19.36|19.11|19.34|19.09|0
1623210750000|2021-06-09 03:52:30|19.34|19.09|19.36|19.06|19.36|19.09|19.34|19.06|0
1623210770000|2021-06-09 03:52:50||19.11||19.11||19.11||19.11|0
1623211170000|2021-06-09 03:59:30|19.28|19.2|19.28|19.2|19.38|19.2|19.28|19.13|0
1623211180000|2021-06-09 03:59:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623211260000|2021-06-09 04:01:00|19.34|19.26|19.43|19.18|19.43|19.26|19.34|19.18|0
1623211330000|2021-06-09 04:02:10|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623211350000|2021-06-09 04:02:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623211420000|2021-06-09 04:03:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623211950000|2021-06-09 04:12:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623212020000|2021-06-09 04:13:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623212320000|2021-06-09 04:18:40|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623212400000|2021-06-09 04:20:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623213940000|2021-06-09 04:45:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623214040000|2021-06-09 04:47:20|19.43|19.18|19.43|19.18|19.43|19.18|19.43|19.18|0
1623214140000|2021-06-09 04:49:00|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.2|0
1623214740000|2021-06-09 04:59:00|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623215070000|2021-06-09 05:04:30|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1623215200000|2021-06-09 05:06:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1623215500000|2021-06-09 05:11:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623216230000|2021-06-09 05:23:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623216320000|2021-06-09 05:25:20|19.44|19.36|19.52|19.27|19.52|19.36|19.44|19.27|0
1623216340000|2021-06-09 05:25:40|19.44|19.36|19.52|19.27|19.52|19.36|19.44|19.27|0
1623216370000|2021-06-09 05:26:10|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1623216490000|2021-06-09 05:28:10|19.42|19.34|19.5|19.25|19.5|19.34|19.42|19.25|0
1623216530000|2021-06-09 05:28:50|19.42|19.34|19.42|19.34|19.51|19.34|19.42|19.25|0
1623216560000|2021-06-09 05:29:20|19.5|19.25|19.42|19.34|19.5|19.34|19.42|19.25|0
1623216640000|2021-06-09 05:30:40|19.5|19.25|19.38|19.3|19.5|19.3|19.36|19.25|0
1623216880000|2021-06-09 05:34:40|19.47|19.22|19.49|19.24|19.49|19.24|19.47|19.22|0
1623217900000|2021-06-09 05:51:40|19.53|19.28|19.53|19.28|19.53|19.28|19.53|19.28|0
1623218240000|2021-06-09 05:57:20|||||||||1
1623218370000|2021-06-09 05:59:30|||||||||1
1623218400000|2021-06-09 06:00:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1623218520000|2021-06-09 06:02:00|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1623218660000|2021-06-09 06:04:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1623218700000|2021-06-09 06:05:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|2
1623218770000|2021-06-09 06:06:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623218790000|2021-06-09 06:06:30|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1623218810000|2021-06-09 06:06:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623218830000|2021-06-09 06:07:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623218940000|2021-06-09 06:09:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|0
1623219100000|2021-06-09 06:11:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623219180000|2021-06-09 06:13:00|||||||||6
1623219280000|2021-06-09 06:14:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623219700000|2021-06-09 06:21:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1623219710000|2021-06-09 06:21:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623220060000|2021-06-09 06:27:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220070000|2021-06-09 06:27:50|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|1
1623220080000|2021-06-09 06:28:00|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|1
1623220090000|2021-06-09 06:28:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|1
1623220100000|2021-06-09 06:28:20|19.33|19.25|19.33|19.25|19.33|19.25|19.3|19.22|2
1623220120000|2021-06-09 06:28:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623220140000|2021-06-09 06:29:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623220150000|2021-06-09 06:29:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220160000|2021-06-09 06:29:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623220310000|2021-06-09 06:31:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1623220330000|2021-06-09 06:32:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1623220360000|2021-06-09 06:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623220430000|2021-06-09 06:33:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220750000|2021-06-09 06:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623220770000|2021-06-09 06:39:30|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623220780000|2021-06-09 06:39:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623220990000|2021-06-09 06:43:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623221000000|2021-06-09 06:43:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623221980000|2021-06-09 06:59:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|39
1623221990000|2021-06-09 06:59:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623222000000|2021-06-09 07:00:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|6
1623222010000|2021-06-09 07:00:10|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623222030000|2021-06-09 07:00:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1623222040000|2021-06-09 07:00:40|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|1
1623222050000|2021-06-09 07:00:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623222060000|2021-06-09 07:01:00|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|0
1623222070000|2021-06-09 07:01:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1623222080000|2021-06-09 07:01:20|19.33|19.25|19.31|19.23|19.34|19.26|19.31|19.23|0
1623222100000|2021-06-09 07:01:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|10
1623222110000|2021-06-09 07:01:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1623222120000|2021-06-09 07:02:00|19.32|19.24|19.36|19.28|19.36|19.28|19.32|19.24|0
1623222140000|2021-06-09 07:02:20|19.34|19.26|19.32|19.24|19.36|19.28|19.32|19.24|0
1623222150000|2021-06-09 07:02:30|19.34|19.26|19.32|19.24|19.37|19.29|19.32|19.24|5
1623222160000|2021-06-09 07:02:40|||||||||7
1623222220000|2021-06-09 07:03:40|||||||||4
1623222250000|2021-06-09 07:04:10|||||||||14
1623222260000|2021-06-09 07:04:20|||||||||10
1623222270000|2021-06-09 07:04:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222290000|2021-06-09 07:04:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1623222300000|2021-06-09 07:05:00|||||||||10
1623222310000|2021-06-09 07:05:10|||||||||11
1623222320000|2021-06-09 07:05:20|||||||||1
1623222350000|2021-06-09 07:05:50|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|11
1623222370000|2021-06-09 07:06:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1623222380000|2021-06-09 07:06:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623222410000|2021-06-09 07:06:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222430000|2021-06-09 07:07:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|39
1623222450000|2021-06-09 07:07:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623222460000|2021-06-09 07:07:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222520000|2021-06-09 07:08:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|3
1623222540000|2021-06-09 07:09:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623222580000|2021-06-09 07:09:40|||||||||1
1623222600000|2021-06-09 07:10:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1623222650000|2021-06-09 07:10:50|||||||||20
1623222660000|2021-06-09 07:11:00|||||||||2
1623222750000|2021-06-09 07:12:30|19.37|19.29|19.33|19.25|19.37|19.29|19.33|19.25|184
1623222760000|2021-06-09 07:12:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|4
1623222780000|2021-06-09 07:13:00|||||||||4
1623222850000|2021-06-09 07:14:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623222930000|2021-06-09 07:15:30|19.3|19.22|19.32|19.24|19.33|19.25|19.3|19.22|56
1623222980000|2021-06-09 07:16:20|||||||||24
1623222990000|2021-06-09 07:16:30|||||||||2
1623223010000|2021-06-09 07:16:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|51
1623223070000|2021-06-09 07:17:50|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1623223080000|2021-06-09 07:18:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1623223100000|2021-06-09 07:18:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623223110000|2021-06-09 07:18:30|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1623223120000|2021-06-09 07:18:40|||||||||17
1623223200000|2021-06-09 07:20:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|11
1623223260000|2021-06-09 07:21:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|11
1623223290000|2021-06-09 07:21:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|114
1623223300000|2021-06-09 07:21:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623223310000|2021-06-09 07:21:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1623223380000|2021-06-09 07:23:00|||||||||15
1623223420000|2021-06-09 07:23:40|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|57
1623223430000|2021-06-09 07:23:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|14
1623223500000|2021-06-09 07:25:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|14
1623223510000|2021-06-09 07:25:10|19.29|19.21|19.32|19.24|19.32|19.24|19.27|19.19|0
1623223530000|2021-06-09 07:25:30|19.31|19.23|19.3|19.22|19.31|19.23|19.27|19.19|19
1623223540000|2021-06-09 07:25:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623223620000|2021-06-09 07:27:00|||||||||12
1623223710000|2021-06-09 07:28:30|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1623223910000|2021-06-09 07:31:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|21
1623223920000|2021-06-09 07:32:00|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1623223940000|2021-06-09 07:32:20|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|33
1623223950000|2021-06-09 07:32:30|19.3|19.22|19.26|19.18|19.3|19.22|19.26|19.18|56
1623223970000|2021-06-09 07:32:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1623223980000|2021-06-09 07:33:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623224010000|2021-06-09 07:33:30|||||||||2
1623224060000|2021-06-09 07:34:20|||||||||4
1623224120000|2021-06-09 07:35:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|1
1623224130000|2021-06-09 07:35:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623224290000|2021-06-09 07:38:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|4
1623224300000|2021-06-09 07:38:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1623224320000|2021-06-09 07:38:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623224340000|2021-06-09 07:39:00|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1623224350000|2021-06-09 07:39:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623224660000|2021-06-09 07:44:20|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|3
1623224670000|2021-06-09 07:44:30|||||||||2
1623224700000|2021-06-09 07:45:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623224720000|2021-06-09 07:45:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1623224730000|2021-06-09 07:45:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623224750000|2021-06-09 07:45:50|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623224940000|2021-06-09 07:49:00|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1623224950000|2021-06-09 07:49:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623225020000|2021-06-09 07:50:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|3
1623225130000|2021-06-09 07:52:10|||||||||100
1623225140000|2021-06-09 07:52:20|||||||||11
1623225170000|2021-06-09 07:52:50|||||||||100
1623225180000|2021-06-09 07:53:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|0
1623225190000|2021-06-09 07:53:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1623225200000|2021-06-09 07:53:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|105
1623225230000|2021-06-09 07:53:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623225240000|2021-06-09 07:54:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623225280000|2021-06-09 07:54:40|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623225320000|2021-06-09 07:55:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1623225330000|2021-06-09 07:55:30|||||||||1
1623225360000|2021-06-09 07:56:00|||||||||2
1623225420000|2021-06-09 07:57:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1623225440000|2021-06-09 07:57:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623225450000|2021-06-09 07:57:30|||||||||1
1623225480000|2021-06-09 07:58:00|||||||||1
1623225490000|2021-06-09 07:58:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|2
1623225530000|2021-06-09 07:58:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623225540000|2021-06-09 07:59:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623225560000|2021-06-09 07:59:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623225600000|2021-06-09 08:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1623225610000|2021-06-09 08:00:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|55
1623225650000|2021-06-09 08:00:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623225720000|2021-06-09 08:02:00|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1623225740000|2021-06-09 08:02:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|25
1623225750000|2021-06-09 08:02:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225760000|2021-06-09 08:02:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225770000|2021-06-09 08:02:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225820000|2021-06-09 08:03:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623225830000|2021-06-09 08:03:50|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|0
1623225860000|2021-06-09 08:04:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1623225970000|2021-06-09 08:06:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|93
1623225980000|2021-06-09 08:06:20|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|5
1623225990000|2021-06-09 08:06:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|18
1623226000000|2021-06-09 08:06:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|4
1623226020000|2021-06-09 08:07:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|21
1623226030000|2021-06-09 08:07:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623226050000|2021-06-09 08:07:30|||||||||6
1623226070000|2021-06-09 08:07:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623226150000|2021-06-09 08:09:10|||||||||65
1623226180000|2021-06-09 08:09:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623226200000|2021-06-09 08:10:00|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|6
1623226220000|2021-06-09 08:10:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1623226230000|2021-06-09 08:10:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623226240000|2021-06-09 08:10:40|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623226270000|2021-06-09 08:11:10|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623226280000|2021-06-09 08:11:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623226290000|2021-06-09 08:11:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623226300000|2021-06-09 08:11:40|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623226310000|2021-06-09 08:11:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623226320000|2021-06-09 08:12:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623226330000|2021-06-09 08:12:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623226340000|2021-06-09 08:12:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623226350000|2021-06-09 08:12:30|||||||||1
1623226550000|2021-06-09 08:15:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|17
1623226560000|2021-06-09 08:16:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1623226570000|2021-06-09 08:16:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623226600000|2021-06-09 08:16:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|5
1623226610000|2021-06-09 08:16:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623226620000|2021-06-09 08:17:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623226810000|2021-06-09 08:20:10|||||||||46
1623226820000|2021-06-09 08:20:20|||||||||46
1623227050000|2021-06-09 08:24:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623227120000|2021-06-09 08:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|10
1623227160000|2021-06-09 08:26:00|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|2
1623227170000|2021-06-09 08:26:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1623227180000|2021-06-09 08:26:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1623227190000|2021-06-09 08:26:30|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|0
1623227200000|2021-06-09 08:26:40|19.43|19.35|19.43|19.35|19.43|19.35|19.4|19.32|0
1623227210000|2021-06-09 08:26:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623227220000|2021-06-09 08:27:00|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1623227230000|2021-06-09 08:27:10|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1623227250000|2021-06-09 08:27:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623227260000|2021-06-09 08:27:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623227270000|2021-06-09 08:27:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1623227290000|2021-06-09 08:28:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623227300000|2021-06-09 08:28:20|19.41|19.33|19.41|19.33|19.43|19.35|19.4|19.32|0
1623227310000|2021-06-09 08:28:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623227360000|2021-06-09 08:29:20|||||||||54
1623227490000|2021-06-09 08:31:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|123
1623227500000|2021-06-09 08:31:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623227510000|2021-06-09 08:31:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623227560000|2021-06-09 08:32:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623227580000|2021-06-09 08:33:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623227590000|2021-06-09 08:33:10|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1623227620000|2021-06-09 08:33:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623227640000|2021-06-09 08:34:00|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1623227660000|2021-06-09 08:34:20|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1623227670000|2021-06-09 08:34:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1623227680000|2021-06-09 08:34:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623227770000|2021-06-09 08:36:10|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|11
1623227860000|2021-06-09 08:37:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623227870000|2021-06-09 08:37:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|15
1623227880000|2021-06-09 08:38:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623227890000|2021-06-09 08:38:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|32
1623227910000|2021-06-09 08:38:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|16
1623227960000|2021-06-09 08:39:20|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|4
1623228020000|2021-06-09 08:40:20|19.23|19.15|19.27|19.19|19.27|19.19|19.23|19.15|2
1623228040000|2021-06-09 08:40:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623228060000|2021-06-09 08:41:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623228110000|2021-06-09 08:41:50|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1623228490000|2021-06-09 08:48:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|16
1623228520000|2021-06-09 08:48:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1623228530000|2021-06-09 08:48:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1623228540000|2021-06-09 08:49:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623228560000|2021-06-09 08:49:20|||||||||1
1623229170000|2021-06-09 08:59:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|100
1623229210000|2021-06-09 09:00:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623229220000|2021-06-09 09:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229260000|2021-06-09 09:01:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623229280000|2021-06-09 09:01:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229290000|2021-06-09 09:01:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229310000|2021-06-09 09:01:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229320000|2021-06-09 09:02:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229360000|2021-06-09 09:02:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229370000|2021-06-09 09:02:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229400000|2021-06-09 09:03:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1623229410000|2021-06-09 09:03:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|0
1623229420000|2021-06-09 09:03:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229460000|2021-06-09 09:04:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229470000|2021-06-09 09:04:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229480000|2021-06-09 09:04:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229490000|2021-06-09 09:04:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623229500000|2021-06-09 09:05:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623229510000|2021-06-09 09:05:10|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1623229560000|2021-06-09 09:06:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|10
1623229580000|2021-06-09 09:06:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|2
1623229610000|2021-06-09 09:06:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623229620000|2021-06-09 09:07:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623229670000|2021-06-09 09:07:50|||||||||43
1623229720000|2021-06-09 09:08:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623229740000|2021-06-09 09:09:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|3
1623229750000|2021-06-09 09:09:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|6
1623229790000|2021-06-09 09:09:50|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623229800000|2021-06-09 09:10:00|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229810000|2021-06-09 09:10:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229830000|2021-06-09 09:10:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|100
1623229840000|2021-06-09 09:10:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229950000|2021-06-09 09:12:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229960000|2021-06-09 09:12:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623229980000|2021-06-09 09:13:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|6
1623229990000|2021-06-09 09:13:10|||||||||13
1623230000000|2021-06-09 09:13:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|32
1623230010000|2021-06-09 09:13:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|25
1623230080000|2021-06-09 09:14:40|||||||||27
1623230100000|2021-06-09 09:15:00|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1623230150000|2021-06-09 09:15:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623230160000|2021-06-09 09:16:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1623230180000|2021-06-09 09:16:20|||||||||1
1623230190000|2021-06-09 09:16:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623230200000|2021-06-09 09:16:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|2
1623230210000|2021-06-09 09:16:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623230380000|2021-06-09 09:19:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623230390000|2021-06-09 09:19:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623230410000|2021-06-09 09:20:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623230480000|2021-06-09 09:21:20|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|12
1623230510000|2021-06-09 09:21:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623230530000|2021-06-09 09:22:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623230550000|2021-06-09 09:22:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623230560000|2021-06-09 09:22:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623230570000|2021-06-09 09:22:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623230760000|2021-06-09 09:26:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|3
1623230890000|2021-06-09 09:28:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1623230970000|2021-06-09 09:29:30|||||||||1
1623230980000|2021-06-09 09:29:40|||||||||1
1623230990000|2021-06-09 09:29:50|||||||||1
1623231000000|2021-06-09 09:30:00|||||||||10
1623231010000|2021-06-09 09:30:10|||||||||1
1623231020000|2021-06-09 09:30:20|||||||||1
1623231030000|2021-06-09 09:30:30|||||||||1
1623231040000|2021-06-09 09:30:40|||||||||1
1623231060000|2021-06-09 09:31:00|||||||||20
1623231070000|2021-06-09 09:31:10|||||||||1
1623231090000|2021-06-09 09:31:30|||||||||2
1623231110000|2021-06-09 09:31:50|||||||||1
1623231120000|2021-06-09 09:32:00|||||||||1
1623231140000|2021-06-09 09:32:20|||||||||1
1623231150000|2021-06-09 09:32:30|||||||||1
1623231170000|2021-06-09 09:32:50|||||||||1
1623231180000|2021-06-09 09:33:00|||||||||1
1623231190000|2021-06-09 09:33:10|||||||||1
1623231210000|2021-06-09 09:33:30|||||||||1
1623231230000|2021-06-09 09:33:50|||||||||1
1623231240000|2021-06-09 09:34:00|||||||||1
1623231250000|2021-06-09 09:34:10|||||||||1
1623231270000|2021-06-09 09:34:30|||||||||1
1623231280000|2021-06-09 09:34:40|||||||||1
1623231300000|2021-06-09 09:35:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|9
1623231320000|2021-06-09 09:35:20|||||||||1
1623231330000|2021-06-09 09:35:30|||||||||1
1623231340000|2021-06-09 09:35:40|||||||||1
1623231360000|2021-06-09 09:36:00|||||||||1
1623231380000|2021-06-09 09:36:20|||||||||1
1623231400000|2021-06-09 09:36:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1623231410000|2021-06-09 09:36:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623231420000|2021-06-09 09:37:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1623231430000|2021-06-09 09:37:10|||||||||14
1623231450000|2021-06-09 09:37:30|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|78
1623231460000|2021-06-09 09:37:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1623231480000|2021-06-09 09:38:00|||||||||1
1623231500000|2021-06-09 09:38:20|||||||||1
1623231510000|2021-06-09 09:38:30|||||||||1
1623231530000|2021-06-09 09:38:50|||||||||1
1623231550000|2021-06-09 09:39:10|||||||||1
1623231560000|2021-06-09 09:39:20|||||||||1
1623231570000|2021-06-09 09:39:30|||||||||1
1623231580000|2021-06-09 09:39:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|4
1623231590000|2021-06-09 09:39:50|||||||||1
1623231600000|2021-06-09 09:40:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623231610000|2021-06-09 09:40:10|||||||||1
1623231630000|2021-06-09 09:40:30|||||||||1
1623231640000|2021-06-09 09:40:40|||||||||1
1623231660000|2021-06-09 09:41:00|||||||||1
1623231670000|2021-06-09 09:41:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|11
1623231680000|2021-06-09 09:41:20|||||||||1
1623231700000|2021-06-09 09:41:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1623231710000|2021-06-09 09:41:50|||||||||1
1623231730000|2021-06-09 09:42:10|||||||||1
1623231750000|2021-06-09 09:42:30|||||||||1
1623231770000|2021-06-09 09:42:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1623231790000|2021-06-09 09:43:10|||||||||1
1623231800000|2021-06-09 09:43:20|||||||||1
1623231820000|2021-06-09 09:43:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623231840000|2021-06-09 09:44:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|1
1623231850000|2021-06-09 09:44:10|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1623231860000|2021-06-09 09:44:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1623231870000|2021-06-09 09:44:30|||||||||1
1623231890000|2021-06-09 09:44:50|||||||||1
1623231910000|2021-06-09 09:45:10|||||||||1
1623231930000|2021-06-09 09:45:30|||||||||31
1623231940000|2021-06-09 09:45:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623231950000|2021-06-09 09:45:50|||||||||1
1623231960000|2021-06-09 09:46:00|||||||||1
1623231970000|2021-06-09 09:46:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623231980000|2021-06-09 09:46:20|||||||||1
1623232000000|2021-06-09 09:46:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|3
1623232010000|2021-06-09 09:46:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|7
1623232020000|2021-06-09 09:47:00|||||||||1
1623232040000|2021-06-09 09:47:20|||||||||1
1623232060000|2021-06-09 09:47:40|||||||||1
1623232090000|2021-06-09 09:48:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1623232100000|2021-06-09 09:48:20|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1623232130000|2021-06-09 09:48:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1623232150000|2021-06-09 09:49:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623232360000|2021-06-09 09:52:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623232580000|2021-06-09 09:56:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|46
1623232590000|2021-06-09 09:56:30|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|2
1623232600000|2021-06-09 09:56:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623232610000|2021-06-09 09:56:50|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|32
1623232620000|2021-06-09 09:57:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|30
1623232650000|2021-06-09 09:57:30|||||||||30
1623232660000|2021-06-09 09:57:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|34
1623232770000|2021-06-09 09:59:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|4
1623232800000|2021-06-09 10:00:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623232820000|2021-06-09 10:00:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623232880000|2021-06-09 10:01:20|19.33|19.25|19.32|19.24|19.35|19.27|19.32|19.24|19
1623232900000|2021-06-09 10:01:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|22
1623232920000|2021-06-09 10:02:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623232940000|2021-06-09 10:02:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623232990000|2021-06-09 10:03:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|5
1623233100000|2021-06-09 10:05:00|19.33|19.25|19.37|19.29|19.37|19.29|19.33|19.25|0
1623233130000|2021-06-09 10:05:30|||||||||5
1623233290000|2021-06-09 10:08:10|||||||||1
1623233310000|2021-06-09 10:08:30|||||||||1
1623233320000|2021-06-09 10:08:40|||||||||1
1623233330000|2021-06-09 10:08:50|||||||||1
1623233340000|2021-06-09 10:09:00|||||||||1
1623233360000|2021-06-09 10:09:20|||||||||1
1623233370000|2021-06-09 10:09:30|||||||||1
1623233380000|2021-06-09 10:09:40|||||||||1
1623233400000|2021-06-09 10:10:00|||||||||1
1623233410000|2021-06-09 10:10:10|||||||||16
1623233420000|2021-06-09 10:10:20|||||||||1
1623233440000|2021-06-09 10:10:40|||||||||1
1623233450000|2021-06-09 10:10:50|||||||||1
1623233470000|2021-06-09 10:11:10|||||||||1
1623233490000|2021-06-09 10:11:30|||||||||1
1623233500000|2021-06-09 10:11:40|||||||||1
1623233520000|2021-06-09 10:12:00|||||||||1
1623233540000|2021-06-09 10:12:20|||||||||1
1623233550000|2021-06-09 10:12:30|||||||||1
1623233570000|2021-06-09 10:12:50|||||||||1
1623233590000|2021-06-09 10:13:10|||||||||1
1623233610000|2021-06-09 10:13:30|19.38|19.3|19.42|19.34|19.42|19.34|19.38|19.3|31
1623233630000|2021-06-09 10:13:50|||||||||1
1623233640000|2021-06-09 10:14:00|||||||||1
1623233660000|2021-06-09 10:14:20|||||||||1
1623233680000|2021-06-09 10:14:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1623233700000|2021-06-09 10:15:00|||||||||1
1623233720000|2021-06-09 10:15:20|||||||||1
1623233730000|2021-06-09 10:15:30|||||||||1
1623233750000|2021-06-09 10:15:50|||||||||1
1623233770000|2021-06-09 10:16:10|||||||||1
1623233830000|2021-06-09 10:17:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623233850000|2021-06-09 10:17:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|4
1623233860000|2021-06-09 10:17:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623233990000|2021-06-09 10:19:50|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|7
1623234000000|2021-06-09 10:20:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|10
1623234040000|2021-06-09 10:20:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1623234050000|2021-06-09 10:20:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623234060000|2021-06-09 10:21:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1623234080000|2021-06-09 10:21:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623234090000|2021-06-09 10:21:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623234100000|2021-06-09 10:21:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1623234110000|2021-06-09 10:21:50|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|0
1623234120000|2021-06-09 10:22:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1623234260000|2021-06-09 10:24:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1623234330000|2021-06-09 10:25:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623234350000|2021-06-09 10:25:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623234360000|2021-06-09 10:26:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|66
1623234440000|2021-06-09 10:27:20|||||||||4
1623234540000|2021-06-09 10:29:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623234570000|2021-06-09 10:29:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1623234610000|2021-06-09 10:30:10|||||||||7
1623234740000|2021-06-09 10:32:20|||||||||58
1623234760000|2021-06-09 10:32:40|19.41|19.33|19.37|19.29|19.41|19.33|19.37|19.29|31
1623235040000|2021-06-09 10:37:20|||||||||31
1623235050000|2021-06-09 10:37:30|||||||||32
1623235160000|2021-06-09 10:39:20|||||||||1
1623235170000|2021-06-09 10:39:30|||||||||1
1623235190000|2021-06-09 10:39:50|||||||||1
1623235200000|2021-06-09 10:40:00|||||||||1
1623235220000|2021-06-09 10:40:20|||||||||2
1623235240000|2021-06-09 10:40:40|||||||||1
1623235260000|2021-06-09 10:41:00|||||||||1
1623235270000|2021-06-09 10:41:10|||||||||1
1623235290000|2021-06-09 10:41:30|||||||||1
1623235300000|2021-06-09 10:41:40|||||||||1
1623235310000|2021-06-09 10:41:50|||||||||1
1623235320000|2021-06-09 10:42:00|||||||||101
1623235330000|2021-06-09 10:42:10|||||||||100
1623235340000|2021-06-09 10:42:20|||||||||183
1623235360000|2021-06-09 10:42:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1623235380000|2021-06-09 10:43:00|||||||||2
1623235390000|2021-06-09 10:43:10|||||||||1
1623235410000|2021-06-09 10:43:30|||||||||1
1623235430000|2021-06-09 10:43:50|||||||||1
1623235450000|2021-06-09 10:44:10|||||||||1
1623235460000|2021-06-09 10:44:20|||||||||1
1623235470000|2021-06-09 10:44:30|||||||||1
1623235490000|2021-06-09 10:44:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|100
1623235500000|2021-06-09 10:45:00|||||||||3
1623235510000|2021-06-09 10:45:10|||||||||1
1623235530000|2021-06-09 10:45:30|||||||||1
1623235550000|2021-06-09 10:45:50|||||||||2
1623235560000|2021-06-09 10:46:00|||||||||1
1623235580000|2021-06-09 10:46:20|||||||||36
1623235590000|2021-06-09 10:46:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623235600000|2021-06-09 10:46:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1623235610000|2021-06-09 10:46:50|||||||||1
1623235620000|2021-06-09 10:47:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1623235630000|2021-06-09 10:47:10|||||||||1
1623235650000|2021-06-09 10:47:30|||||||||1
1623235670000|2021-06-09 10:47:50|||||||||1
1623235680000|2021-06-09 10:48:00|||||||||1
1623235700000|2021-06-09 10:48:20|||||||||1
1623235720000|2021-06-09 10:48:40|||||||||1
1623235740000|2021-06-09 10:49:00|||||||||1
1623235760000|2021-06-09 10:49:20|||||||||1
1623235770000|2021-06-09 10:49:30|||||||||1
1623235790000|2021-06-09 10:49:50|||||||||1
1623235810000|2021-06-09 10:50:10|||||||||1
1623235820000|2021-06-09 10:50:20|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|0
1623235830000|2021-06-09 10:50:30|||||||||1
1623235850000|2021-06-09 10:50:50|||||||||33
1623235860000|2021-06-09 10:51:00|||||||||1
1623235880000|2021-06-09 10:51:20|||||||||1
1623235900000|2021-06-09 10:51:40|||||||||1
1623235920000|2021-06-09 10:52:00|||||||||1
1623235940000|2021-06-09 10:52:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|36
1623235950000|2021-06-09 10:52:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623235960000|2021-06-09 10:52:40|||||||||2
1623235970000|2021-06-09 10:52:50|||||||||1
1623235980000|2021-06-09 10:53:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623236010000|2021-06-09 10:53:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1623236040000|2021-06-09 10:54:00|||||||||8
1623236060000|2021-06-09 10:54:20|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|1
1623236090000|2021-06-09 10:54:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623236100000|2021-06-09 10:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1623236120000|2021-06-09 10:55:20|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|4
1623236130000|2021-06-09 10:55:30|||||||||5
1623236210000|2021-06-09 10:56:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623236260000|2021-06-09 10:57:40|||||||||1
1623236290000|2021-06-09 10:58:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623236300000|2021-06-09 10:58:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623236330000|2021-06-09 10:58:50|||||||||18
1623236520000|2021-06-09 11:02:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1623236690000|2021-06-09 11:04:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1623236700000|2021-06-09 11:05:00|19.39|19.31|19.37|19.29|19.41|19.33|19.37|19.29|0
1623236720000|2021-06-09 11:05:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623236730000|2021-06-09 11:05:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623236750000|2021-06-09 11:05:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|14
1623236810000|2021-06-09 11:06:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|3
1623236820000|2021-06-09 11:07:00|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623236830000|2021-06-09 11:07:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623236840000|2021-06-09 11:07:20|||||||||12
1623237000000|2021-06-09 11:10:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|123
1623237020000|2021-06-09 11:10:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237030000|2021-06-09 11:10:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623237040000|2021-06-09 11:10:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237140000|2021-06-09 11:12:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623237150000|2021-06-09 11:12:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237180000|2021-06-09 11:13:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623237190000|2021-06-09 11:13:10|||||||||1
1623237220000|2021-06-09 11:13:40|||||||||1
1623237230000|2021-06-09 11:13:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1623237260000|2021-06-09 11:14:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237300000|2021-06-09 11:15:00|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|7
1623237310000|2021-06-09 11:15:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237370000|2021-06-09 11:16:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623237380000|2021-06-09 11:16:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623237390000|2021-06-09 11:16:30|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1623237430000|2021-06-09 11:17:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1623237570000|2021-06-09 11:19:30|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|36
1623237580000|2021-06-09 11:19:40|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623237590000|2021-06-09 11:19:50|||||||||9
1623237600000|2021-06-09 11:20:00|19.37|19.29|19.41|19.33|19.41|19.33|19.37|19.29|0
1623237610000|2021-06-09 11:20:10|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1623237630000|2021-06-09 11:20:30|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1623237640000|2021-06-09 11:20:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237650000|2021-06-09 11:20:50|||||||||5
1623237660000|2021-06-09 11:21:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623237670000|2021-06-09 11:21:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623237740000|2021-06-09 11:22:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|13
1623237910000|2021-06-09 11:25:10|||||||||28
1623237930000|2021-06-09 11:25:30|19.39|19.31|19.39|19.31|19.41|19.33|19.36|19.28|19
1623237940000|2021-06-09 11:25:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623237950000|2021-06-09 11:25:50|19.38|19.3|19.4|19.32|19.4|19.32|19.36|19.28|0
1623237960000|2021-06-09 11:26:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|18
1623237970000|2021-06-09 11:26:10|||||||||1
1623237990000|2021-06-09 11:26:30|||||||||2
1623238020000|2021-06-09 11:27:00|||||||||4
1623238040000|2021-06-09 11:27:20|||||||||1
1623238170000|2021-06-09 11:29:30|||||||||2
1623238180000|2021-06-09 11:29:40|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|42
1623238190000|2021-06-09 11:29:50|||||||||1
1623238210000|2021-06-09 11:30:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623238220000|2021-06-09 11:30:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623238230000|2021-06-09 11:30:30|||||||||2
1623238260000|2021-06-09 11:31:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623238270000|2021-06-09 11:31:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623238310000|2021-06-09 11:31:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|4
1623238330000|2021-06-09 11:32:10|||||||||1
1623238400000|2021-06-09 11:33:20|||||||||4
1623238440000|2021-06-09 11:34:00|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|159
1623238450000|2021-06-09 11:34:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|221
1623238460000|2021-06-09 11:34:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|9
1623238470000|2021-06-09 11:34:30|||||||||3
1623238480000|2021-06-09 11:34:40|||||||||5
1623238500000|2021-06-09 11:35:00|||||||||5
1623238510000|2021-06-09 11:35:10|||||||||4
1623238530000|2021-06-09 11:35:30|||||||||5
1623238540000|2021-06-09 11:35:40|||||||||4
1623238550000|2021-06-09 11:35:50|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|0
1623238560000|2021-06-09 11:36:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|2
1623238570000|2021-06-09 11:36:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1623238580000|2021-06-09 11:36:20|||||||||2
1623238590000|2021-06-09 11:36:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1623238600000|2021-06-09 11:36:40|||||||||4
1623238610000|2021-06-09 11:36:50|||||||||28
1623238620000|2021-06-09 11:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623238630000|2021-06-09 11:37:10|||||||||2
1623238650000|2021-06-09 11:37:30|||||||||2
1623238670000|2021-06-09 11:37:50|||||||||4
1623238680000|2021-06-09 11:38:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1623238700000|2021-06-09 11:38:20|||||||||2
1623238720000|2021-06-09 11:38:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1623238740000|2021-06-09 11:39:00|||||||||6
1623238760000|2021-06-09 11:39:20|||||||||4
1623238770000|2021-06-09 11:39:30|||||||||1
1623238780000|2021-06-09 11:39:40|||||||||2
1623238790000|2021-06-09 11:39:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|32
1623238800000|2021-06-09 11:40:00|||||||||21
1623238810000|2021-06-09 11:40:10|||||||||17
1623238820000|2021-06-09 11:40:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|157
1623238830000|2021-06-09 11:40:30|||||||||2
1623238840000|2021-06-09 11:40:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|6
1623238850000|2021-06-09 11:40:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1623238870000|2021-06-09 11:41:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|4
1623238880000|2021-06-09 11:41:20|||||||||1
1623238890000|2021-06-09 11:41:30|19.4|19.32|19.36|19.28|19.4|19.32|19.36|19.28|2
1623239090000|2021-06-09 11:44:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623239100000|2021-06-09 11:45:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623239470000|2021-06-09 11:51:10|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|2
1623239520000|2021-06-09 11:52:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623239530000|2021-06-09 11:52:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|11
1623239560000|2021-06-09 11:52:40|||||||||22
1623239580000|2021-06-09 11:53:00|||||||||24
1623239590000|2021-06-09 11:53:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|16
1623239600000|2021-06-09 11:53:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1623239610000|2021-06-09 11:53:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623239850000|2021-06-09 11:57:30|||||||||1
1623239880000|2021-06-09 11:58:00|||||||||4
1623239920000|2021-06-09 11:58:40|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1623240030000|2021-06-09 12:00:30|||||||||100
1623240040000|2021-06-09 12:00:40|||||||||64
1623240080000|2021-06-09 12:01:20|||||||||3
1623240240000|2021-06-09 12:04:00|||||||||7
1623240330000|2021-06-09 12:05:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|66
1623240380000|2021-06-09 12:06:20|||||||||11
1623240400000|2021-06-09 12:06:40|||||||||11
1623240420000|2021-06-09 12:07:00|||||||||6
1623240460000|2021-06-09 12:07:40|||||||||200
1623240470000|2021-06-09 12:07:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|78
1623240490000|2021-06-09 12:08:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|100
1623240500000|2021-06-09 12:08:20|||||||||4
1623240550000|2021-06-09 12:09:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|76
1623240600000|2021-06-09 12:10:00|19.25|19.17|19.27|19.19|19.29|19.21|19.25|19.17|70
1623240610000|2021-06-09 12:10:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1623240690000|2021-06-09 12:11:30|||||||||5
1623240700000|2021-06-09 12:11:40|||||||||3
1623240740000|2021-06-09 12:12:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|187
1623240790000|2021-06-09 12:13:10|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|17
1623240810000|2021-06-09 12:13:30|||||||||106
1623240870000|2021-06-09 12:14:30|||||||||2
1623240890000|2021-06-09 12:14:50|19.21|19.13|19.22|19.14|19.24|19.16|19.21|19.13|163
1623240900000|2021-06-09 12:15:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|20
1623240920000|2021-06-09 12:15:20|||||||||71
1623240930000|2021-06-09 12:15:30|||||||||4
1623240980000|2021-06-09 12:16:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1623240990000|2021-06-09 12:16:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623241000000|2021-06-09 12:16:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623241010000|2021-06-09 12:16:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1623241020000|2021-06-09 12:17:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623241060000|2021-06-09 12:17:40|||||||||3
1623241080000|2021-06-09 12:18:00|||||||||11
1623241090000|2021-06-09 12:18:10|||||||||1
1623241120000|2021-06-09 12:18:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|45
1623241190000|2021-06-09 12:19:50|||||||||1
1623241280000|2021-06-09 12:21:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1623241330000|2021-06-09 12:22:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623241340000|2021-06-09 12:22:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|4
1623241750000|2021-06-09 12:29:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1623241780000|2021-06-09 12:29:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623241840000|2021-06-09 12:30:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623241850000|2021-06-09 12:30:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|5
1623241890000|2021-06-09 12:31:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1623242010000|2021-06-09 12:33:30|||||||||40
1623242020000|2021-06-09 12:33:40|||||||||3
1623242030000|2021-06-09 12:33:50|||||||||40
1623242040000|2021-06-09 12:34:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|18
1623242120000|2021-06-09 12:35:20|||||||||71
1623242130000|2021-06-09 12:35:30|||||||||5
1623242150000|2021-06-09 12:35:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1623242170000|2021-06-09 12:36:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|2
1623242240000|2021-06-09 12:37:20|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|5
1623242340000|2021-06-09 12:39:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1623242390000|2021-06-09 12:39:50|||||||||1
1623242560000|2021-06-09 12:42:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1623242650000|2021-06-09 12:44:10|||||||||18
1623242660000|2021-06-09 12:44:20|||||||||15
1623242680000|2021-06-09 12:44:40|||||||||26
1623242690000|2021-06-09 12:44:50|||||||||14
1623242710000|2021-06-09 12:45:10|||||||||23
1623242720000|2021-06-09 12:45:20|||||||||1
1623242770000|2021-06-09 12:46:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|7
1623242820000|2021-06-09 12:47:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1623242850000|2021-06-09 12:47:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623242860000|2021-06-09 12:47:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623242900000|2021-06-09 12:48:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623242930000|2021-06-09 12:48:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|16
1623242940000|2021-06-09 12:49:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623242950000|2021-06-09 12:49:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623242960000|2021-06-09 12:49:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623242990000|2021-06-09 12:49:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623243000000|2021-06-09 12:50:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1623243030000|2021-06-09 12:50:30|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623243060000|2021-06-09 12:51:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623243070000|2021-06-09 12:51:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623243100000|2021-06-09 12:51:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|100
1623243110000|2021-06-09 12:51:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|50
1623243120000|2021-06-09 12:52:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|69
1623243140000|2021-06-09 12:52:20|||||||||31
1623243150000|2021-06-09 12:52:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1623243190000|2021-06-09 12:53:10|||||||||100
1623243200000|2021-06-09 12:53:20|||||||||100
1623243210000|2021-06-09 12:53:30|||||||||100
1623243220000|2021-06-09 12:53:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|76
1623243240000|2021-06-09 12:54:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|4
1623243270000|2021-06-09 12:54:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1623243290000|2021-06-09 12:54:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623243300000|2021-06-09 12:55:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623243360000|2021-06-09 12:56:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623243410000|2021-06-09 12:56:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1623243420000|2021-06-09 12:57:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|6
1623243470000|2021-06-09 12:57:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|51
1623243620000|2021-06-09 13:00:20|||||||||40
1623243630000|2021-06-09 13:00:30|||||||||7
1623243800000|2021-06-09 13:03:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|8
1623243810000|2021-06-09 13:03:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|2
1623243830000|2021-06-09 13:03:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623243840000|2021-06-09 13:04:00|||||||||100
1623243850000|2021-06-09 13:04:10|||||||||2
1623243860000|2021-06-09 13:04:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1623243880000|2021-06-09 13:04:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623243900000|2021-06-09 13:05:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|32
1623243920000|2021-06-09 13:05:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|42
1623244200000|2021-06-09 13:10:00|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|51
1623244210000|2021-06-09 13:10:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623244220000|2021-06-09 13:10:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|2
1623244230000|2021-06-09 13:10:30|19.28|19.2|19.26|19.18|19.29|19.21|19.26|19.18|21
1623244240000|2021-06-09 13:10:40|19.28|19.2|19.29|19.21|19.29|19.21|19.26|19.18|0
1623244330000|2021-06-09 13:12:10|||||||||18
1623244340000|2021-06-09 13:12:20|||||||||24
1623244350000|2021-06-09 13:12:30|||||||||8
1623244380000|2021-06-09 13:13:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623244400000|2021-06-09 13:13:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244410000|2021-06-09 13:13:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244420000|2021-06-09 13:13:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244490000|2021-06-09 13:14:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244510000|2021-06-09 13:15:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244540000|2021-06-09 13:15:40|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1623244550000|2021-06-09 13:15:50|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|0
1623244570000|2021-06-09 13:16:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|186
1623244600000|2021-06-09 13:16:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|9
1623244620000|2021-06-09 13:17:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244650000|2021-06-09 13:17:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|120
1623244660000|2021-06-09 13:17:40|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623244670000|2021-06-09 13:17:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244680000|2021-06-09 13:18:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244700000|2021-06-09 13:18:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623244710000|2021-06-09 13:18:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623244730000|2021-06-09 13:18:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623244750000|2021-06-09 13:19:10|||||||||11
1623244760000|2021-06-09 13:19:20|||||||||19
1623244770000|2021-06-09 13:19:30|||||||||8
1623244780000|2021-06-09 13:19:40|||||||||27
1623244790000|2021-06-09 13:19:50|||||||||6
1623244800000|2021-06-09 13:20:00|||||||||22
1623244810000|2021-06-09 13:20:10|||||||||9
1623244820000|2021-06-09 13:20:20|||||||||13
1623244830000|2021-06-09 13:20:30|||||||||6
1623244980000|2021-06-09 13:23:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|91
1623245000000|2021-06-09 13:23:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623245030000|2021-06-09 13:23:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623245160000|2021-06-09 13:26:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623245230000|2021-06-09 13:27:10|||||||||8
1623245290000|2021-06-09 13:28:10|||||||||2
1623245300000|2021-06-09 13:28:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1623245320000|2021-06-09 13:28:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|62
1623245440000|2021-06-09 13:30:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|34
1623245460000|2021-06-09 13:31:00|19.27|19.19|19.25|19.17|19.29|19.21|19.25|19.17|0
1623245520000|2021-06-09 13:32:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|0
1623245530000|2021-06-09 13:32:10|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|58
1623245580000|2021-06-09 13:33:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|5
1623245590000|2021-06-09 13:33:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623245600000|2021-06-09 13:33:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623245670000|2021-06-09 13:34:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|5
1623245690000|2021-06-09 13:34:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|3
1623245790000|2021-06-09 13:36:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|6
1623245800000|2021-06-09 13:36:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|7
1623245820000|2021-06-09 13:37:00|19.27|19.19|19.29|19.21|19.29|19.21|19.25|19.17|0
1623245830000|2021-06-09 13:37:10|||||||||16
1623245840000|2021-06-09 13:37:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623245910000|2021-06-09 13:38:30|||||||||8
1623245920000|2021-06-09 13:38:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|11
1623245950000|2021-06-09 13:39:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|132
1623245960000|2021-06-09 13:39:20|||||||||22
1623245970000|2021-06-09 13:39:30|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|56
1623246000000|2021-06-09 13:40:00|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|37
1623246010000|2021-06-09 13:40:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623246020000|2021-06-09 13:40:20|||||||||39
1623246030000|2021-06-09 13:40:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|61
1623246050000|2021-06-09 13:40:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623246070000|2021-06-09 13:41:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623246080000|2021-06-09 13:41:20|||||||||20
1623246090000|2021-06-09 13:41:30|||||||||1
1623246120000|2021-06-09 13:42:00|||||||||10
1623246130000|2021-06-09 13:42:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|55
1623246140000|2021-06-09 13:42:20|||||||||4
1623246160000|2021-06-09 13:42:40|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|0
1623246170000|2021-06-09 13:42:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623246210000|2021-06-09 13:43:30|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1623246230000|2021-06-09 13:43:50|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|25
1623246270000|2021-06-09 13:44:30|19.34|19.26|19.35|19.27|19.35|19.27|19.32|19.24|246
1623246280000|2021-06-09 13:44:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|38
1623246300000|2021-06-09 13:45:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623246340000|2021-06-09 13:45:40|||||||||5
1623246400000|2021-06-09 13:46:40|19.28|19.2|19.25|19.17|19.3|19.22|19.25|19.17|10
1623246430000|2021-06-09 13:47:10|19.26|19.18|19.3|19.22|19.3|19.22|19.26|19.18|0
1623246450000|2021-06-09 13:47:30|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|10
1623246460000|2021-06-09 13:47:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1623246470000|2021-06-09 13:47:50|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|16
1623246490000|2021-06-09 13:48:10|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|20
1623246500000|2021-06-09 13:48:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|8
1623246520000|2021-06-09 13:48:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1623246530000|2021-06-09 13:48:50|19.27|19.19|19.3|19.22|19.3|19.22|19.25|19.17|0
1623246540000|2021-06-09 13:49:00|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|0
1623246550000|2021-06-09 13:49:10|19.31|19.23|19.36|19.28|19.36|19.28|19.31|19.23|0
1623246560000|2021-06-09 13:49:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|40
1623246610000|2021-06-09 13:50:10|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|50
1623246620000|2021-06-09 13:50:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623246630000|2021-06-09 13:50:30|19.46|19.38|19.46|19.38|19.46|19.38|19.43|19.35|15
1623246640000|2021-06-09 13:50:40|19.43|19.35|19.41|19.33|19.46|19.38|19.41|19.33|22
1623246650000|2021-06-09 13:50:50|||||||||19
1623246660000|2021-06-09 13:51:00|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|7
1623246670000|2021-06-09 13:51:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|25
1623246680000|2021-06-09 13:51:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|7
1623246690000|2021-06-09 13:51:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|30
1623246700000|2021-06-09 13:51:40|||||||||14
1623246710000|2021-06-09 13:51:50|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|16
1623246720000|2021-06-09 13:52:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|20
1623246730000|2021-06-09 13:52:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1623246740000|2021-06-09 13:52:20|||||||||8
1623246750000|2021-06-09 13:52:30|||||||||6
1623246760000|2021-06-09 13:52:40|||||||||1
1623246800000|2021-06-09 13:53:20|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|17
1623246810000|2021-06-09 13:53:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623246880000|2021-06-09 13:54:40|||||||||9
1623246890000|2021-06-09 13:54:50|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|14
1623246920000|2021-06-09 13:55:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|7
1623246950000|2021-06-09 13:55:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|28
1623246960000|2021-06-09 13:56:00|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|308
1623246980000|2021-06-09 13:56:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1623246990000|2021-06-09 13:56:30|19.29|19.21|19.28|19.2|19.3|19.22|19.28|19.2|5
1623247010000|2021-06-09 13:56:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623247030000|2021-06-09 13:57:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|25
1623247050000|2021-06-09 13:57:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623247080000|2021-06-09 13:58:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1623247090000|2021-06-09 13:58:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623247110000|2021-06-09 13:58:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623247120000|2021-06-09 13:58:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623247130000|2021-06-09 13:58:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623247140000|2021-06-09 13:59:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623247160000|2021-06-09 13:59:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623247170000|2021-06-09 13:59:30|||||||||8
1623247200000|2021-06-09 14:00:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623247210000|2021-06-09 14:00:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247220000|2021-06-09 14:00:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247230000|2021-06-09 14:00:30|19.35|19.27|19.33|19.25|19.35|19.27|19.31|19.23|0
1623247240000|2021-06-09 14:00:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247260000|2021-06-09 14:01:00|19.35|19.27|19.33|19.25|19.35|19.27|19.31|19.23|0
1623247270000|2021-06-09 14:01:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247280000|2021-06-09 14:01:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623247290000|2021-06-09 14:01:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|7
1623247300000|2021-06-09 14:01:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|17
1623247320000|2021-06-09 14:02:00|19.35|19.27|19.31|19.23|19.35|19.27|19.31|19.23|0
1623247330000|2021-06-09 14:02:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623247340000|2021-06-09 14:02:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623247350000|2021-06-09 14:02:30|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|0
1623247400000|2021-06-09 14:03:20|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|11
1623247430000|2021-06-09 14:03:50|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|5
1623247540000|2021-06-09 14:05:40|19.39|19.31|19.38|19.3|19.4|19.32|19.37|19.29|62
1623247560000|2021-06-09 14:06:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623247570000|2021-06-09 14:06:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623247580000|2021-06-09 14:06:20|19.39|19.31|19.38|19.3|19.4|19.32|19.38|19.3|0
1623247590000|2021-06-09 14:06:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|40
1623247600000|2021-06-09 14:06:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623247610000|2021-06-09 14:06:50|19.35|19.27|19.4|19.32|19.4|19.32|19.35|19.27|4
1623247620000|2021-06-09 14:07:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1623247630000|2021-06-09 14:07:10|19.37|19.29|19.38|19.3|19.38|19.3|19.35|19.27|0
1623247640000|2021-06-09 14:07:20|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|0
1623247650000|2021-06-09 14:07:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1623247680000|2021-06-09 14:08:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|36
1623247690000|2021-06-09 14:08:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|4
1623247710000|2021-06-09 14:08:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1623247730000|2021-06-09 14:08:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1623247740000|2021-06-09 14:09:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1623247750000|2021-06-09 14:09:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1623247800000|2021-06-09 14:10:00|||||||||3
1623247860000|2021-06-09 14:11:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|10
1623247920000|2021-06-09 14:12:00|||||||||3
1623247960000|2021-06-09 14:12:40|||||||||540
1623247980000|2021-06-09 14:13:00|||||||||6
1623247990000|2021-06-09 14:13:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|14
1623248000000|2021-06-09 14:13:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|19
1623248010000|2021-06-09 14:13:30|||||||||30
1623248020000|2021-06-09 14:13:40|||||||||11
1623248030000|2021-06-09 14:13:50|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|24
1623248040000|2021-06-09 14:14:00|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|113
1623248050000|2021-06-09 14:14:10|||||||||23
1623248060000|2021-06-09 14:14:20|||||||||19
1623248070000|2021-06-09 14:14:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|9
1623248080000|2021-06-09 14:14:40|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|11
1623248090000|2021-06-09 14:14:50|19.37|19.29|19.39|19.31|19.39|19.31|19.35|19.27|3
1623248100000|2021-06-09 14:15:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|25
1623248120000|2021-06-09 14:15:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623248130000|2021-06-09 14:15:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623248150000|2021-06-09 14:15:50|||||||||3
1623248160000|2021-06-09 14:16:00|||||||||54
1623248170000|2021-06-09 14:16:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1623248180000|2021-06-09 14:16:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1623248190000|2021-06-09 14:16:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|5
1623248200000|2021-06-09 14:16:40|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|0
1623248210000|2021-06-09 14:16:50|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|2
1623248220000|2021-06-09 14:17:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|2
1623248230000|2021-06-09 14:17:10|19.37|19.29|19.4|19.32|19.4|19.32|19.35|19.27|1
1623248240000|2021-06-09 14:17:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623248250000|2021-06-09 14:17:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623248270000|2021-06-09 14:17:50|||||||||3
1623248310000|2021-06-09 14:18:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623248320000|2021-06-09 14:18:40|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1623248330000|2021-06-09 14:18:50|||||||||2
1623248380000|2021-06-09 14:19:40|19.36|19.28|19.37|19.29|19.4|19.32|19.36|19.28|3
1623248390000|2021-06-09 14:19:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1623248400000|2021-06-09 14:20:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1623248410000|2021-06-09 14:20:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1623248420000|2021-06-09 14:20:20|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|59
1623248450000|2021-06-09 14:20:50|||||||||1
1623248460000|2021-06-09 14:21:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623248470000|2021-06-09 14:21:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623248500000|2021-06-09 14:21:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1623248510000|2021-06-09 14:21:50|||||||||4
1623248550000|2021-06-09 14:22:30|||||||||2
1623248570000|2021-06-09 14:22:50|||||||||3
1623248580000|2021-06-09 14:23:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623248590000|2021-06-09 14:23:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623248600000|2021-06-09 14:23:20|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1623248620000|2021-06-09 14:23:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|3
1623248630000|2021-06-09 14:23:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623248640000|2021-06-09 14:24:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1623248680000|2021-06-09 14:24:40|||||||||3
1623248690000|2021-06-09 14:24:50|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|1
1623248700000|2021-06-09 14:25:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|7
1623248720000|2021-06-09 14:25:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623248730000|2021-06-09 14:25:30|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1623248790000|2021-06-09 14:26:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623248800000|2021-06-09 14:26:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|3
1623248860000|2021-06-09 14:27:40|||||||||3
1623248870000|2021-06-09 14:27:50|||||||||2
1623248920000|2021-06-09 14:28:40|||||||||3
1623248970000|2021-06-09 14:29:30|||||||||2
1623249000000|2021-06-09 14:30:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1623249020000|2021-06-09 14:30:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623249030000|2021-06-09 14:30:30|||||||||2
1623249040000|2021-06-09 14:30:40|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|235
1623249050000|2021-06-09 14:30:50|||||||||8
1623249080000|2021-06-09 14:31:20|||||||||20
1623249090000|2021-06-09 14:31:30|||||||||3
1623249130000|2021-06-09 14:32:10|||||||||1
1623249150000|2021-06-09 14:32:30|||||||||3
1623249170000|2021-06-09 14:32:50|||||||||3
1623249180000|2021-06-09 14:33:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|15
1623249200000|2021-06-09 14:33:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|8
1623249210000|2021-06-09 14:33:30|19.35|19.27|19.37|19.29|19.4|19.32|19.35|19.27|5
1623249230000|2021-06-09 14:33:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623249240000|2021-06-09 14:34:00|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1623249270000|2021-06-09 14:34:30|||||||||2
1623249330000|2021-06-09 14:35:30|||||||||55
1623249340000|2021-06-09 14:35:40|||||||||20
1623249390000|2021-06-09 14:36:30|||||||||7
1623249450000|2021-06-09 14:37:30|||||||||2
1623249510000|2021-06-09 14:38:30|||||||||2
1623249570000|2021-06-09 14:39:30|19.34|19.26|19.32|19.24|19.35|19.27|19.32|19.24|20
1623249590000|2021-06-09 14:39:50|19.34|19.26|19.3|19.22|19.34|19.26|19.3|19.22|0
1623249600000|2021-06-09 14:40:00|||||||||2
1623249610000|2021-06-09 14:40:10|||||||||1
1623249630000|2021-06-09 14:40:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623249690000|2021-06-09 14:41:30|||||||||3
1623249750000|2021-06-09 14:42:30|||||||||2
1623249800000|2021-06-09 14:43:20|||||||||3
1623249840000|2021-06-09 14:44:00|19.32|19.24|19.29|19.21|19.34|19.26|19.29|19.21|2
1623249870000|2021-06-09 14:44:30|||||||||4
1623249920000|2021-06-09 14:45:20|||||||||2
1623249960000|2021-06-09 14:46:00|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|31
1623249970000|2021-06-09 14:46:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1623249980000|2021-06-09 14:46:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|54
1623249990000|2021-06-09 14:46:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|2
1623250000000|2021-06-09 14:46:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623250010000|2021-06-09 14:46:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|2
1623250020000|2021-06-09 14:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1623250030000|2021-06-09 14:47:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623250040000|2021-06-09 14:47:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623250080000|2021-06-09 14:48:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623250090000|2021-06-09 14:48:10|19.27|19.19|19.27|19.19|19.29|19.21|19.27|19.19|0
1623250100000|2021-06-09 14:48:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623250130000|2021-06-09 14:48:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623250140000|2021-06-09 14:49:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|7
1623250150000|2021-06-09 14:49:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|53
1623250160000|2021-06-09 14:49:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623250190000|2021-06-09 14:49:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1623250240000|2021-06-09 14:50:40|||||||||47
1623250250000|2021-06-09 14:50:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|23
1623250260000|2021-06-09 14:51:00|||||||||9
1623250270000|2021-06-09 14:51:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|7
1623250280000|2021-06-09 14:51:20|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|4
1623250320000|2021-06-09 14:52:00|||||||||3
1623250360000|2021-06-09 14:52:40|||||||||16
1623250370000|2021-06-09 14:52:50|||||||||72
1623250380000|2021-06-09 14:53:00|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|31
1623250390000|2021-06-09 14:53:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1623250470000|2021-06-09 14:54:30|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|90
1623250480000|2021-06-09 14:54:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623250490000|2021-06-09 14:54:50|19.22|19.14|19.22|19.14|19.24|19.16|19.2|19.12|0
1623250500000|2021-06-09 14:55:00|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1623250520000|2021-06-09 14:55:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1623250530000|2021-06-09 14:55:30|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|104
1623250550000|2021-06-09 14:55:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623250560000|2021-06-09 14:56:00|19.22|19.14|19.21|19.13|19.24|19.16|19.19|19.11|0
1623250570000|2021-06-09 14:56:10|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1623250580000|2021-06-09 14:56:20|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1623250590000|2021-06-09 14:56:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623250610000|2021-06-09 14:56:50|19.21|19.13|19.19|19.11|19.23|19.15|19.19|19.11|0
1623250700000|2021-06-09 14:58:20|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|30
1623250710000|2021-06-09 14:58:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1623250740000|2021-06-09 14:59:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|52
1623250750000|2021-06-09 14:59:10|||||||||47
1623250780000|2021-06-09 14:59:40|||||||||20
1623250800000|2021-06-09 15:00:00|||||||||43
1623250860000|2021-06-09 15:01:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623250870000|2021-06-09 15:01:10|||||||||1
1623250890000|2021-06-09 15:01:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|59
1623250930000|2021-06-09 15:02:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1623250940000|2021-06-09 15:02:20|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1623250950000|2021-06-09 15:02:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623251010000|2021-06-09 15:03:30|||||||||200
1623251020000|2021-06-09 15:03:40|||||||||110
1623251070000|2021-06-09 15:04:30|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|47
1623251160000|2021-06-09 15:06:00|||||||||3
1623251260000|2021-06-09 15:07:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|145
1623251270000|2021-06-09 15:07:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1623251290000|2021-06-09 15:08:10|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|17
1623251310000|2021-06-09 15:08:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1623251320000|2021-06-09 15:08:40|19.21|19.13|19.19|19.11|19.24|19.16|19.19|19.11|0
1623251340000|2021-06-09 15:09:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623251350000|2021-06-09 15:09:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623251360000|2021-06-09 15:09:20|||||||||1
1623251400000|2021-06-09 15:10:00|19.19|19.11|19.24|19.16|19.24|19.16|19.19|19.11|1
1623251410000|2021-06-09 15:10:10|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|0
1623251430000|2021-06-09 15:10:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|1
1623251440000|2021-06-09 15:10:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1623251450000|2021-06-09 15:10:50|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|0
1623251460000|2021-06-09 15:11:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623251480000|2021-06-09 15:11:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|42
1623251490000|2021-06-09 15:11:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623251500000|2021-06-09 15:11:40|||||||||14
1623251540000|2021-06-09 15:12:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1623251580000|2021-06-09 15:13:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1623251640000|2021-06-09 15:14:00|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|0
1623251690000|2021-06-09 15:14:50|||||||||4
1623251700000|2021-06-09 15:15:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623251710000|2021-06-09 15:15:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1623251720000|2021-06-09 15:15:20|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1623251740000|2021-06-09 15:15:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|3
1623251750000|2021-06-09 15:15:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623251760000|2021-06-09 15:16:00|19.19|19.11|19.19|19.11|19.22|19.14|19.19|19.11|0
1623251770000|2021-06-09 15:16:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623251780000|2021-06-09 15:16:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|47
1623251800000|2021-06-09 15:16:40|||||||||6
1623251850000|2021-06-09 15:17:30|19.24|19.16|19.24|19.16|19.24|19.16|19.19|19.11|0
1623251860000|2021-06-09 15:17:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623251900000|2021-06-09 15:18:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1623252000000|2021-06-09 15:20:00|||||||||36
1623252010000|2021-06-09 15:20:10|||||||||1
1623252020000|2021-06-09 15:20:20|||||||||138
1623252050000|2021-06-09 15:20:50|||||||||6
1623252090000|2021-06-09 15:21:30|||||||||1
1623252100000|2021-06-09 15:21:40|||||||||6
1623252120000|2021-06-09 15:22:00|||||||||10
1623252130000|2021-06-09 15:22:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623252140000|2021-06-09 15:22:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|20
1623252150000|2021-06-09 15:22:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|209
1623252160000|2021-06-09 15:22:40|||||||||9
1623252170000|2021-06-09 15:22:50|||||||||100
1623252190000|2021-06-09 15:23:10|||||||||100
1623252200000|2021-06-09 15:23:20|||||||||100
1623252230000|2021-06-09 15:23:50|||||||||16
1623252250000|2021-06-09 15:24:10|||||||||12
1623252270000|2021-06-09 15:24:30|||||||||5
1623252310000|2021-06-09 15:25:10|||||||||1
1623252330000|2021-06-09 15:25:30|||||||||100
1623252340000|2021-06-09 15:25:40|||||||||136
1623252360000|2021-06-09 15:26:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|48
1623252370000|2021-06-09 15:26:10|||||||||1
1623252420000|2021-06-09 15:27:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|30
1623252430000|2021-06-09 15:27:10|19.2|19.12|19.23|19.15|19.25|19.17|19.2|19.12|1
1623252450000|2021-06-09 15:27:30|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|0
1623252460000|2021-06-09 15:27:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|20
1623252470000|2021-06-09 15:27:50|19.2|19.12|19.23|19.15|19.25|19.17|19.2|19.12|0
1623252480000|2021-06-09 15:28:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|32
1623252490000|2021-06-09 15:28:10|||||||||12
1623252510000|2021-06-09 15:28:30|||||||||13
1623252530000|2021-06-09 15:28:50|||||||||10
1623252540000|2021-06-09 15:29:00|||||||||7
1623252550000|2021-06-09 15:29:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|104
1623252560000|2021-06-09 15:29:20|||||||||8
1623252570000|2021-06-09 15:29:30|||||||||22
1623252580000|2021-06-09 15:29:40|||||||||17
1623252590000|2021-06-09 15:29:50|||||||||47
1623252600000|2021-06-09 15:30:00|||||||||23
1623252610000|2021-06-09 15:30:10|||||||||6
1623252620000|2021-06-09 15:30:20|||||||||5
1623252630000|2021-06-09 15:30:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1623252640000|2021-06-09 15:30:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|40
1623252650000|2021-06-09 15:30:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|4
1623252710000|2021-06-09 15:31:50|||||||||10
1623252760000|2021-06-09 15:32:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|3
1623252790000|2021-06-09 15:33:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1623252840000|2021-06-09 15:34:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623252890000|2021-06-09 15:34:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623252910000|2021-06-09 15:35:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623252920000|2021-06-09 15:35:20|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1623252930000|2021-06-09 15:35:30|19.29|19.21|19.3|19.22|19.3|19.22|19.25|19.17|6
1623253020000|2021-06-09 15:37:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|5
1623253030000|2021-06-09 15:37:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623253060000|2021-06-09 15:37:40|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1623253090000|2021-06-09 15:38:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623253110000|2021-06-09 15:38:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623253120000|2021-06-09 15:38:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|19
1623253130000|2021-06-09 15:38:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1623253140000|2021-06-09 15:39:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1623253150000|2021-06-09 15:39:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1623253160000|2021-06-09 15:39:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1623253170000|2021-06-09 15:39:30|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1623253180000|2021-06-09 15:39:40|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623253200000|2021-06-09 15:40:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623253210000|2021-06-09 15:40:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1623253230000|2021-06-09 15:40:30|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1623253240000|2021-06-09 15:40:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623253250000|2021-06-09 15:40:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|0
1623253260000|2021-06-09 15:41:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623253280000|2021-06-09 15:41:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1623254040000|2021-06-09 15:54:00|19.25|19.17|19.29|19.21|19.29|19.21|19.25|19.17|27
1623254080000|2021-06-09 15:54:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623254170000|2021-06-09 15:56:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|19
1623254180000|2021-06-09 15:56:20|19.35|19.27|19.38|19.3|19.38|19.3|19.35|19.27|2
1623254190000|2021-06-09 15:56:30|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|2
1623254200000|2021-06-09 15:56:40|||||||||1
1623254230000|2021-06-09 15:57:10|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1623254240000|2021-06-09 15:57:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623254280000|2021-06-09 15:58:00|||||||||22
1623254340000|2021-06-09 15:59:00|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|8
1623254350000|2021-06-09 15:59:10|||||||||58
1623254380000|2021-06-09 15:59:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623254390000|2021-06-09 15:59:50|||||||||7
1623254440000|2021-06-09 16:00:40|19.34|19.26|19.32|19.24|19.35|19.27|19.32|19.24|8
1623254450000|2021-06-09 16:00:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623254460000|2021-06-09 16:01:00|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623254520000|2021-06-09 16:02:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623254530000|2021-06-09 16:02:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623254540000|2021-06-09 16:02:20|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1623254550000|2021-06-09 16:02:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623254560000|2021-06-09 16:02:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1623254590000|2021-06-09 16:03:10|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1623254610000|2021-06-09 16:03:30|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1623254650000|2021-06-09 16:04:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623254660000|2021-06-09 16:04:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623254710000|2021-06-09 16:05:10|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623254720000|2021-06-09 16:05:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1623254750000|2021-06-09 16:05:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1623254770000|2021-06-09 16:06:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623254790000|2021-06-09 16:06:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623254810000|2021-06-09 16:06:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1623254820000|2021-06-09 16:07:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623254890000|2021-06-09 16:08:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623254900000|2021-06-09 16:08:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623254950000|2021-06-09 16:09:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623255030000|2021-06-09 16:10:30|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|0
1623255040000|2021-06-09 16:10:40|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623255200000|2021-06-09 16:13:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623255210000|2021-06-09 16:13:30|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|0
1623255220000|2021-06-09 16:13:40|19.3|19.22|19.3|19.22|19.3|19.22|19.29|19.21|0
1623255230000|2021-06-09 16:13:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623255420000|2021-06-09 16:17:00|||||||||8
1623255440000|2021-06-09 16:17:20|||||||||28
1623255470000|2021-06-09 16:17:50|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1623255480000|2021-06-09 16:18:00|19.34|19.26|19.32|19.24|19.34|19.26|19.3|19.22|0
1623255490000|2021-06-09 16:18:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1623255540000|2021-06-09 16:19:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623255600000|2021-06-09 16:20:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|11
1623255610000|2021-06-09 16:20:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623255780000|2021-06-09 16:23:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623255850000|2021-06-09 16:24:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623255870000|2021-06-09 16:24:30|||||||||1
1623255890000|2021-06-09 16:24:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623255960000|2021-06-09 16:26:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|34
1623256020000|2021-06-09 16:27:00|||||||||1
1623256350000|2021-06-09 16:32:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623256480000|2021-06-09 16:34:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623256490000|2021-06-09 16:34:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623256680000|2021-06-09 16:38:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623256690000|2021-06-09 16:38:10|||||||||119
1623256720000|2021-06-09 16:38:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623256750000|2021-06-09 16:39:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623257330000|2021-06-09 16:48:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|9
1623257830000|2021-06-09 16:57:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623258050000|2021-06-09 17:00:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623258060000|2021-06-09 17:01:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623258100000|2021-06-09 17:01:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|8
1623258290000|2021-06-09 17:04:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1623258430000|2021-06-09 17:07:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623258470000|2021-06-09 17:07:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1623258480000|2021-06-09 17:08:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623258490000|2021-06-09 17:08:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1623258540000|2021-06-09 17:09:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1623258650000|2021-06-09 17:10:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623258700000|2021-06-09 17:11:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1623258710000|2021-06-09 17:11:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|7
1623258720000|2021-06-09 17:12:00|19.25|19.17|19.23|19.15|19.25|19.17|19.22|19.14|0
1623258770000|2021-06-09 17:12:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1623258780000|2021-06-09 17:13:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1623258820000|2021-06-09 17:13:40|19.22|19.14|19.23|19.15|19.25|19.17|19.22|19.14|0
1623258830000|2021-06-09 17:13:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1623258890000|2021-06-09 17:14:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623258930000|2021-06-09 17:15:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623258960000|2021-06-09 17:16:00|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623258970000|2021-06-09 17:16:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623259100000|2021-06-09 17:18:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623259110000|2021-06-09 17:18:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623259130000|2021-06-09 17:18:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623259140000|2021-06-09 17:19:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623259150000|2021-06-09 17:19:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623259160000|2021-06-09 17:19:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623259240000|2021-06-09 17:20:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623259250000|2021-06-09 17:20:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623259270000|2021-06-09 17:21:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1623259280000|2021-06-09 17:21:20|||||||||10
1623259320000|2021-06-09 17:22:00|||||||||1
1623259400000|2021-06-09 17:23:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623259410000|2021-06-09 17:23:30|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|0
1623259440000|2021-06-09 17:24:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623259510000|2021-06-09 17:25:10|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1623259590000|2021-06-09 17:26:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623259610000|2021-06-09 17:26:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623259620000|2021-06-09 17:27:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1623259680000|2021-06-09 17:28:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623259710000|2021-06-09 17:28:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623259720000|2021-06-09 17:28:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623259730000|2021-06-09 17:28:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1623259810000|2021-06-09 17:30:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623259820000|2021-06-09 17:30:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623259840000|2021-06-09 17:30:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623259870000|2021-06-09 17:31:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623259900000|2021-06-09 17:31:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623259910000|2021-06-09 17:31:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623259920000|2021-06-09 17:32:00|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623259930000|2021-06-09 17:32:10|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|0
1623259940000|2021-06-09 17:32:20|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1623259960000|2021-06-09 17:32:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623260000000|2021-06-09 17:33:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623260010000|2021-06-09 17:33:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623260020000|2021-06-09 17:33:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623260080000|2021-06-09 17:34:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623260110000|2021-06-09 17:35:10|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623260170000|2021-06-09 17:36:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623260180000|2021-06-09 17:36:20|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623260190000|2021-06-09 17:36:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623260200000|2021-06-09 17:36:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623260220000|2021-06-09 17:37:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623260280000|2021-06-09 17:38:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623260290000|2021-06-09 17:38:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623260300000|2021-06-09 17:38:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623260390000|2021-06-09 17:39:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623260490000|2021-06-09 17:41:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623260500000|2021-06-09 17:41:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623260560000|2021-06-09 17:42:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623260630000|2021-06-09 17:43:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623260640000|2021-06-09 17:44:00|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1623260660000|2021-06-09 17:44:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623260700000|2021-06-09 17:45:00|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1623260720000|2021-06-09 17:45:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623260770000|2021-06-09 17:46:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623260780000|2021-06-09 17:46:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623260790000|2021-06-09 17:46:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623260800000|2021-06-09 17:46:40|19.3|19.22|19.31|19.23|19.31|19.23|19.29|19.21|0
1623260810000|2021-06-09 17:46:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1623260820000|2021-06-09 17:47:00|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1623260830000|2021-06-09 17:47:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623260960000|2021-06-09 17:49:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623260970000|2021-06-09 17:49:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623260990000|2021-06-09 17:49:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623261020000|2021-06-09 17:50:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623261030000|2021-06-09 17:50:30|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1623261060000|2021-06-09 17:51:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623261120000|2021-06-09 17:52:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623261150000|2021-06-09 17:52:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623261180000|2021-06-09 17:53:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623261200000|2021-06-09 17:53:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623261310000|2021-06-09 17:55:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1623261440000|2021-06-09 17:57:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|7
1623261540000|2021-06-09 17:59:00|||||||||27
1623261550000|2021-06-09 17:59:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|8
1623261560000|2021-06-09 17:59:20|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|8
1623261570000|2021-06-09 17:59:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623261600000|2021-06-09 18:00:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623261750000|2021-06-09 18:02:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623261760000|2021-06-09 18:02:40|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1623261780000|2021-06-09 18:03:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1623261790000|2021-06-09 18:03:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623261800000|2021-06-09 18:03:20|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1623261810000|2021-06-09 18:03:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623261820000|2021-06-09 18:03:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623261840000|2021-06-09 18:04:00|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|0
1623261850000|2021-06-09 18:04:10|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1623262050000|2021-06-09 18:07:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1623262070000|2021-06-09 18:07:50|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|0
1623262080000|2021-06-09 18:08:00|19.33|19.25|19.34|19.26|19.36|19.28|19.33|19.25|0
1623262100000|2021-06-09 18:08:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623262110000|2021-06-09 18:08:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1623262130000|2021-06-09 18:08:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623262150000|2021-06-09 18:09:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|16
1623262250000|2021-06-09 18:10:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1623262270000|2021-06-09 18:11:10|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1623262280000|2021-06-09 18:11:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623262310000|2021-06-09 18:11:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623262320000|2021-06-09 18:12:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623262360000|2021-06-09 18:12:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623262370000|2021-06-09 18:12:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623262380000|2021-06-09 18:13:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623262390000|2021-06-09 18:13:10|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1623262960000|2021-06-09 18:22:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1623262970000|2021-06-09 18:22:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623263020000|2021-06-09 18:23:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1623263030000|2021-06-09 18:23:50|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1623263040000|2021-06-09 18:24:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623263070000|2021-06-09 18:24:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|2
1623263080000|2021-06-09 18:24:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623263090000|2021-06-09 18:24:50|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1623263100000|2021-06-09 18:25:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623263120000|2021-06-09 18:25:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623263170000|2021-06-09 18:26:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623263180000|2021-06-09 18:26:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623263210000|2021-06-09 18:26:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623263220000|2021-06-09 18:27:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|57
1623263450000|2021-06-09 18:30:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623263500000|2021-06-09 18:31:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623263510000|2021-06-09 18:31:50|19.25|19.17|19.23|19.15|19.25|19.17|19.22|19.14|8
1623263520000|2021-06-09 18:32:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623263530000|2021-06-09 18:32:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623263540000|2021-06-09 18:32:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623263550000|2021-06-09 18:32:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1623263630000|2021-06-09 18:33:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623263670000|2021-06-09 18:34:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623263690000|2021-06-09 18:34:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623263700000|2021-06-09 18:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623263720000|2021-06-09 18:35:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623263730000|2021-06-09 18:35:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623263750000|2021-06-09 18:35:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623263790000|2021-06-09 18:36:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623263910000|2021-06-09 18:38:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1623263920000|2021-06-09 18:38:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623264000000|2021-06-09 18:40:00|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|0
1623264010000|2021-06-09 18:40:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623264060000|2021-06-09 18:41:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623264110000|2021-06-09 18:41:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623264330000|2021-06-09 18:45:30|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1623264350000|2021-06-09 18:45:50|||||||||1
1623264360000|2021-06-09 18:46:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623264370000|2021-06-09 18:46:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623264540000|2021-06-09 18:49:00|||||||||3
1623264570000|2021-06-09 18:49:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623264580000|2021-06-09 18:49:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623264590000|2021-06-09 18:49:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623264600000|2021-06-09 18:50:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1623264620000|2021-06-09 18:50:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623264630000|2021-06-09 18:50:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623264640000|2021-06-09 18:50:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623264660000|2021-06-09 18:51:00|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1623264670000|2021-06-09 18:51:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623264840000|2021-06-09 18:54:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623264940000|2021-06-09 18:55:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623264950000|2021-06-09 18:55:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623264990000|2021-06-09 18:56:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623265060000|2021-06-09 18:57:40|||||||||31
1623265110000|2021-06-09 18:58:30|||||||||1
1623265200000|2021-06-09 19:00:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623265240000|2021-06-09 19:00:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1623265260000|2021-06-09 19:01:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623265270000|2021-06-09 19:01:10|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|0
1623265280000|2021-06-09 19:01:20|||||||||1
1623265300000|2021-06-09 19:01:40|||||||||3
1623265310000|2021-06-09 19:01:50|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|1
1623265330000|2021-06-09 19:02:10|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1623265420000|2021-06-09 19:03:40|||||||||1
1623265440000|2021-06-09 19:04:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623265450000|2021-06-09 19:04:10|19.42|19.34|19.42|19.34|19.42|19.34|19.39|19.31|0
1623265460000|2021-06-09 19:04:20|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|4
1623265470000|2021-06-09 19:04:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623265490000|2021-06-09 19:04:50|||||||||1
1623265500000|2021-06-09 19:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1623265520000|2021-06-09 19:05:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1623265540000|2021-06-09 19:05:40|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|2
1623265580000|2021-06-09 19:06:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623265590000|2021-06-09 19:06:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623265640000|2021-06-09 19:07:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|1
1623265760000|2021-06-09 19:09:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623265970000|2021-06-09 19:12:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1623265980000|2021-06-09 19:13:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623266120000|2021-06-09 19:15:20|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1623266260000|2021-06-09 19:17:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623266410000|2021-06-09 19:20:10|||||||||1
1623266490000|2021-06-09 19:21:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623266500000|2021-06-09 19:21:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623266560000|2021-06-09 19:22:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623266580000|2021-06-09 19:23:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623266590000|2021-06-09 19:23:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1623266650000|2021-06-09 19:24:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623266720000|2021-06-09 19:25:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623266770000|2021-06-09 19:26:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623266780000|2021-06-09 19:26:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623266810000|2021-06-09 19:26:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623266840000|2021-06-09 19:27:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1623266870000|2021-06-09 19:27:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623266890000|2021-06-09 19:28:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1623266900000|2021-06-09 19:28:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623266910000|2021-06-09 19:28:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623266920000|2021-06-09 19:28:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623266950000|2021-06-09 19:29:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623266990000|2021-06-09 19:29:50|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|1
1623267000000|2021-06-09 19:30:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623267030000|2021-06-09 19:30:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1623267040000|2021-06-09 19:30:40|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|10
1623267050000|2021-06-09 19:30:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1623267070000|2021-06-09 19:31:10|||||||||6
1623267090000|2021-06-09 19:31:30|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|1
1623267100000|2021-06-09 19:31:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1623267120000|2021-06-09 19:32:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623267130000|2021-06-09 19:32:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1623267160000|2021-06-09 19:32:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623267170000|2021-06-09 19:32:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623267200000|2021-06-09 19:33:20|||||||||1
1623267210000|2021-06-09 19:33:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|2
1623267260000|2021-06-09 19:34:20|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|89
1623267360000|2021-06-09 19:36:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623267370000|2021-06-09 19:36:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623267380000|2021-06-09 19:36:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623267400000|2021-06-09 19:36:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1623267410000|2021-06-09 19:36:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623267440000|2021-06-09 19:37:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1623267460000|2021-06-09 19:37:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1623267480000|2021-06-09 19:38:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1623267520000|2021-06-09 19:38:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1623267530000|2021-06-09 19:38:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623267540000|2021-06-09 19:39:00|||||||||1
1623267550000|2021-06-09 19:39:10|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1623267560000|2021-06-09 19:39:20|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1623267580000|2021-06-09 19:39:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623267590000|2021-06-09 19:39:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623267610000|2021-06-09 19:40:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1623267630000|2021-06-09 19:40:30|19.5|19.42|19.52|19.44|19.52|19.44|19.49|19.41|2
1623267640000|2021-06-09 19:40:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623267650000|2021-06-09 19:40:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1623267680000|2021-06-09 19:41:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623267700000|2021-06-09 19:41:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1623267730000|2021-06-09 19:42:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1623267820000|2021-06-09 19:43:40|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|6
1623267840000|2021-06-09 19:44:00|||||||||7
1623267850000|2021-06-09 19:44:10|||||||||6
1623267860000|2021-06-09 19:44:20|||||||||4
1623267880000|2021-06-09 19:44:40|||||||||8
1623267890000|2021-06-09 19:44:50|||||||||7
1623267910000|2021-06-09 19:45:10|||||||||6
1623267920000|2021-06-09 19:45:20|||||||||8
1623267930000|2021-06-09 19:45:30|||||||||7
1623267950000|2021-06-09 19:45:50|||||||||8
1623267960000|2021-06-09 19:46:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|50
1623267970000|2021-06-09 19:46:10|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|7
1623267980000|2021-06-09 19:46:20|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|13
1623268000000|2021-06-09 19:46:40|||||||||8
1623268010000|2021-06-09 19:46:50|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|11
1623268020000|2021-06-09 19:47:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|2
1623268200000|2021-06-09 19:50:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|8
1623268210000|2021-06-09 19:50:10|19.57|19.49|19.57|19.49|19.57|19.49|19.54|19.46|0
1623268220000|2021-06-09 19:50:20|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1623268240000|2021-06-09 19:50:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1623268250000|2021-06-09 19:50:50|19.56|19.48|19.54|19.46|19.57|19.49|19.52|19.44|0
1623268260000|2021-06-09 19:51:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1623268270000|2021-06-09 19:51:10|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1623268300000|2021-06-09 19:51:40|19.5|19.42|19.49|19.41|19.52|19.44|19.49|19.41|0
1623268310000|2021-06-09 19:51:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623268330000|2021-06-09 19:52:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623268340000|2021-06-09 19:52:20|19.45|19.37|19.44|19.36|19.46|19.38|19.44|19.36|0
1623268370000|2021-06-09 19:52:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623268380000|2021-06-09 19:53:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623268390000|2021-06-09 19:53:10|19.45|19.37|19.44|19.36|19.47|19.39|19.44|19.36|1
1623268410000|2021-06-09 19:53:30|||||||||1
1623268480000|2021-06-09 19:54:40|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|0
1623268500000|2021-06-09 19:55:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1623268520000|2021-06-09 19:55:20|||||||||4
1623268570000|2021-06-09 19:56:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|5
1623268610000|2021-06-09 19:56:50|||||||||1
1623268620000|2021-06-09 19:57:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623268700000|2021-06-09 19:58:20|||||||||1
1623268710000|2021-06-09 19:58:30|19.46|19.38|19.42|19.34|19.46|19.38|19.42|19.34|12
1623268770000|2021-06-09 19:59:30|19.44|19.36|19.49|19.41|19.49|19.41|19.44|19.36|0
1623268780000|2021-06-09 19:59:40|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|2
1623268790000|2021-06-09 19:59:50|19.51|19.43|19.6|19.35|19.6|19.44|19.51|19.35|22
1623284100000|2021-06-10 00:15:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623284400000|2021-06-10 00:20:00|19.56|19.26|19.55|19.25|19.56|19.26|19.55|19.25|0
1623284530000|2021-06-10 00:22:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623284920000|2021-06-10 00:28:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623284980000|2021-06-10 00:29:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623285010000|2021-06-10 00:30:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623285030000|2021-06-10 00:30:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623285040000|2021-06-10 00:30:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1623285060000|2021-06-10 00:31:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623285070000|2021-06-10 00:31:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623287130000|2021-06-10 01:05:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1623287290000|2021-06-10 01:08:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623288430000|2021-06-10 01:27:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623288930000|2021-06-10 01:35:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623289020000|2021-06-10 01:37:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1623289200000|2021-06-10 01:40:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623289210000|2021-06-10 01:40:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1623290080000|2021-06-10 01:54:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290200000|2021-06-10 01:56:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623290230000|2021-06-10 01:57:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290320000|2021-06-10 01:58:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623290370000|2021-06-10 01:59:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290410000|2021-06-10 02:00:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1623290580000|2021-06-10 02:03:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290590000|2021-06-10 02:03:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623290640000|2021-06-10 02:04:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290680000|2021-06-10 02:04:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1623290770000|2021-06-10 02:06:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623290800000|2021-06-10 02:06:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623290820000|2021-06-10 02:07:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623291010000|2021-06-10 02:10:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1623291060000|2021-06-10 02:11:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623291930000|2021-06-10 02:25:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623291940000|2021-06-10 02:25:40|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623292210000|2021-06-10 02:30:10|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1623292240000|2021-06-10 02:30:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623292270000|2021-06-10 02:31:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623292510000|2021-06-10 02:35:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623292570000|2021-06-10 02:36:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623293520000|2021-06-10 02:52:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623293770000|2021-06-10 02:56:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623294070000|2021-06-10 03:01:10|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623294190000|2021-06-10 03:03:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1623294300000|2021-06-10 03:05:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623294330000|2021-06-10 03:05:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623296160000|2021-06-10 03:36:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623296220000|2021-06-10 03:37:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623296670000|2021-06-10 03:44:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623296950000|2021-06-10 03:49:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623297150000|2021-06-10 03:52:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623297390000|2021-06-10 03:56:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623297400000|2021-06-10 03:56:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623298180000|2021-06-10 04:09:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623299280000|2021-06-10 04:28:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623299700000|2021-06-10 04:35:00|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1623299710000|2021-06-10 04:35:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623299730000|2021-06-10 04:35:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623299950000|2021-06-10 04:39:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623299970000|2021-06-10 04:39:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623299980000|2021-06-10 04:39:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623300240000|2021-06-10 04:44:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623300310000|2021-06-10 04:45:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623300510000|2021-06-10 04:48:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623300630000|2021-06-10 04:50:30|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623300790000|2021-06-10 04:53:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623300880000|2021-06-10 04:54:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1623301650000|2021-06-10 05:07:30|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1623301680000|2021-06-10 05:08:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623301780000|2021-06-10 05:09:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623301810000|2021-06-10 05:10:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1623301890000|2021-06-10 05:11:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623301900000|2021-06-10 05:11:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1623303150000|2021-06-10 05:32:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623303510000|2021-06-10 05:38:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1623303520000|2021-06-10 05:38:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623303610000|2021-06-10 05:40:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1623303670000|2021-06-10 05:41:10|19.58|19.28|19.6|19.3|19.6|19.3|19.58|19.28|0
1623304130000|2021-06-10 05:48:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1623304540000|2021-06-10 05:55:40|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1623304630000|2021-06-10 05:57:10|19.56|19.31|19.59|19.29|19.59|19.31|19.56|19.29|0
1623304800000|2021-06-10 06:00:00|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1623304830000|2021-06-10 06:00:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623304900000|2021-06-10 06:01:40|19.56|19.31|19.56|19.31|19.56|19.31|19.56|19.31|0
1623305580000|2021-06-10 06:13:00|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1623305680000|2021-06-10 06:14:40|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623306080000|2021-06-10 06:21:20|19.55|19.3|19.57|19.32|19.57|19.32|19.55|19.3|0
1623306090000|2021-06-10 06:21:30|19.49|19.41|19.51|19.43|19.51|19.43|19.48|19.4|2
1623306100000|2021-06-10 06:21:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623306360000|2021-06-10 06:26:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1623306550000|2021-06-10 06:29:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623306640000|2021-06-10 06:30:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623307040000|2021-06-10 06:37:20|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|27
1623307050000|2021-06-10 06:37:30|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|42
1623307060000|2021-06-10 06:37:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|4
1623307070000|2021-06-10 06:37:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|19
1623307100000|2021-06-10 06:38:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|15
1623307240000|2021-06-10 06:40:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623307250000|2021-06-10 06:40:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623307260000|2021-06-10 06:41:00|||||||||1
1623307480000|2021-06-10 06:44:40|||||||||8
1623307500000|2021-06-10 06:45:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|52
1623307510000|2021-06-10 06:45:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1623307520000|2021-06-10 06:45:20|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|2
1623307670000|2021-06-10 06:47:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|47
1623307790000|2021-06-10 06:49:50|||||||||3
1623307810000|2021-06-10 06:50:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623307820000|2021-06-10 06:50:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623307850000|2021-06-10 06:50:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623307860000|2021-06-10 06:51:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623307870000|2021-06-10 06:51:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623307900000|2021-06-10 06:51:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623307920000|2021-06-10 06:52:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623308000000|2021-06-10 06:53:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623308010000|2021-06-10 06:53:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623308030000|2021-06-10 06:53:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623308050000|2021-06-10 06:54:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623308210000|2021-06-10 06:56:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623308320000|2021-06-10 06:58:40|19.43|19.35|19.44|19.36|19.44|19.36|19.42|19.34|17
1623308330000|2021-06-10 06:58:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1623308350000|2021-06-10 06:59:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1623308370000|2021-06-10 06:59:30|||||||||81
1623308380000|2021-06-10 06:59:40|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|1
1623308390000|2021-06-10 06:59:50|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|0
1623308400000|2021-06-10 07:00:00|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|3
1623308420000|2021-06-10 07:00:20|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|13
1623308450000|2021-06-10 07:00:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623308460000|2021-06-10 07:01:00|||||||||10
1623308490000|2021-06-10 07:01:30|||||||||10
1623308520000|2021-06-10 07:02:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623308540000|2021-06-10 07:02:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623308550000|2021-06-10 07:02:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623308600000|2021-06-10 07:03:20|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|44
1623308610000|2021-06-10 07:03:30|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|46
1623308620000|2021-06-10 07:03:40|||||||||1
1623308630000|2021-06-10 07:03:50|||||||||2
1623308640000|2021-06-10 07:04:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|28
1623308650000|2021-06-10 07:04:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623308680000|2021-06-10 07:04:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1623308700000|2021-06-10 07:05:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1623308710000|2021-06-10 07:05:10|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|15
1623308720000|2021-06-10 07:05:20|19.38|19.3|19.38|19.3|19.4|19.32|19.38|19.3|0
1623308730000|2021-06-10 07:05:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|1
1623308740000|2021-06-10 07:05:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623308750000|2021-06-10 07:05:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|18
1623308760000|2021-06-10 07:06:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623308770000|2021-06-10 07:06:10|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623308790000|2021-06-10 07:06:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623308800000|2021-06-10 07:06:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623308820000|2021-06-10 07:07:00|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623308830000|2021-06-10 07:07:10|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623308850000|2021-06-10 07:07:30|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|95
1623309030000|2021-06-10 07:10:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|16
1623309040000|2021-06-10 07:10:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1623309050000|2021-06-10 07:10:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623309060000|2021-06-10 07:11:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|8
1623309070000|2021-06-10 07:11:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|1
1623309100000|2021-06-10 07:11:40|19.53|19.45|19.51|19.43|19.53|19.45|19.49|19.41|0
1623309110000|2021-06-10 07:11:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|48
1623309120000|2021-06-10 07:12:00|19.49|19.41|19.54|19.46|19.54|19.46|19.49|19.41|34
1623309140000|2021-06-10 07:12:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|83
1623309150000|2021-06-10 07:12:30|19.54|19.46|19.59|19.51|19.6|19.52|19.54|19.46|49
1623309160000|2021-06-10 07:12:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1623309170000|2021-06-10 07:12:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1623309210000|2021-06-10 07:13:30|19.6|19.52|19.62|19.54|19.65|19.57|19.6|19.52|62
1623309220000|2021-06-10 07:13:40|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1623309230000|2021-06-10 07:13:50|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|17
1623309240000|2021-06-10 07:14:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1623309260000|2021-06-10 07:14:20|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|18
1623309270000|2021-06-10 07:14:30|19.6|19.52|19.6|19.52|19.62|19.54|19.59|19.51|0
1623309280000|2021-06-10 07:14:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1623309300000|2021-06-10 07:15:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|117
1623309310000|2021-06-10 07:15:10|||||||||19
1623309320000|2021-06-10 07:15:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|7
1623309330000|2021-06-10 07:15:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1623309360000|2021-06-10 07:16:00|19.57|19.49|19.55|19.47|19.57|19.49|19.54|19.46|35
1623309370000|2021-06-10 07:16:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|38
1623309380000|2021-06-10 07:16:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623309390000|2021-06-10 07:16:30|||||||||1
1623309400000|2021-06-10 07:16:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623309410000|2021-06-10 07:16:50|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1623309430000|2021-06-10 07:17:10|||||||||1
1623309440000|2021-06-10 07:17:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1623309470000|2021-06-10 07:17:50|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1623309500000|2021-06-10 07:18:20|||||||||9
1623309540000|2021-06-10 07:19:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|9
1623309550000|2021-06-10 07:19:10|||||||||2
1623309560000|2021-06-10 07:19:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1623309570000|2021-06-10 07:19:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|21
1623309700000|2021-06-10 07:21:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|11
1623309710000|2021-06-10 07:21:50|||||||||3
1623309720000|2021-06-10 07:22:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|37
1623309730000|2021-06-10 07:22:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|2
1623309750000|2021-06-10 07:22:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623309760000|2021-06-10 07:22:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|2
1623309780000|2021-06-10 07:23:00|19.46|19.38|19.47|19.39|19.48|19.4|19.45|19.37|24
1623309790000|2021-06-10 07:23:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1623309810000|2021-06-10 07:23:30|||||||||6
1623309820000|2021-06-10 07:23:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|16
1623309830000|2021-06-10 07:23:50|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|17
1623309840000|2021-06-10 07:24:00|||||||||3
1623309850000|2021-06-10 07:24:10|||||||||3
1623309860000|2021-06-10 07:24:20|||||||||7
1623309870000|2021-06-10 07:24:30|||||||||4
1623309880000|2021-06-10 07:24:40|||||||||5
1623309890000|2021-06-10 07:24:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|180
1623309900000|2021-06-10 07:25:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1623309920000|2021-06-10 07:25:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|18
1623309930000|2021-06-10 07:25:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|1
1623309940000|2021-06-10 07:25:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1623309950000|2021-06-10 07:25:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|24
1623309960000|2021-06-10 07:26:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1623309970000|2021-06-10 07:26:10|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1623309980000|2021-06-10 07:26:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|4
1623309990000|2021-06-10 07:26:30|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1623310000000|2021-06-10 07:26:40|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1623310020000|2021-06-10 07:27:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1623310040000|2021-06-10 07:27:20|19.5|19.42|19.5|19.42|19.53|19.45|19.5|19.42|0
1623310050000|2021-06-10 07:27:30|19.53|19.45|19.53|19.45|19.53|19.45|19.5|19.42|0
1623310070000|2021-06-10 07:27:50|||||||||2
1623310100000|2021-06-10 07:28:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1623310110000|2021-06-10 07:28:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623310120000|2021-06-10 07:28:40|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|17
1623310130000|2021-06-10 07:28:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1623310140000|2021-06-10 07:29:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|14
1623310180000|2021-06-10 07:29:40|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|24
1623310200000|2021-06-10 07:30:00|||||||||37
1623310210000|2021-06-10 07:30:10|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|0
1623310220000|2021-06-10 07:30:20|||||||||1
1623310230000|2021-06-10 07:30:30|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1623310260000|2021-06-10 07:31:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1623310290000|2021-06-10 07:31:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1623310300000|2021-06-10 07:31:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623310310000|2021-06-10 07:31:50|||||||||5
1623310320000|2021-06-10 07:32:00|||||||||1
1623310330000|2021-06-10 07:32:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|9
1623310340000|2021-06-10 07:32:20|||||||||4
1623310350000|2021-06-10 07:32:30|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|40
1623310360000|2021-06-10 07:32:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|11
1623310370000|2021-06-10 07:32:50|||||||||21
1623310380000|2021-06-10 07:33:00|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|0
1623310410000|2021-06-10 07:33:30|||||||||4
1623310450000|2021-06-10 07:34:10|19.6|19.52|19.63|19.55|19.63|19.55|19.58|19.5|43
1623310460000|2021-06-10 07:34:20|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1623310480000|2021-06-10 07:34:40|||||||||4
1623310500000|2021-06-10 07:35:00|||||||||6
1623310530000|2021-06-10 07:35:30|||||||||4
1623310570000|2021-06-10 07:36:10|||||||||7
1623310590000|2021-06-10 07:36:30|||||||||7
1623310600000|2021-06-10 07:36:40|||||||||45
1623310610000|2021-06-10 07:36:50|||||||||6
1623310620000|2021-06-10 07:37:00|||||||||11
1623310640000|2021-06-10 07:37:20|||||||||3
1623310650000|2021-06-10 07:37:30|||||||||9
1623310660000|2021-06-10 07:37:40|||||||||4
1623310670000|2021-06-10 07:37:50|||||||||2
1623310680000|2021-06-10 07:38:00|||||||||7
1623310690000|2021-06-10 07:38:10|19.68|19.6|19.63|19.55|19.68|19.6|19.63|19.55|60
1623310700000|2021-06-10 07:38:20|||||||||5
1623310710000|2021-06-10 07:38:30|||||||||8
1623310720000|2021-06-10 07:38:40|||||||||7
1623310730000|2021-06-10 07:38:50|||||||||2
1623310750000|2021-06-10 07:39:10|||||||||8
1623310760000|2021-06-10 07:39:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|6
1623310770000|2021-06-10 07:39:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1623310780000|2021-06-10 07:39:40|||||||||10
1623310790000|2021-06-10 07:39:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1623310800000|2021-06-10 07:40:00|||||||||3
1623310820000|2021-06-10 07:40:20|||||||||10
1623310840000|2021-06-10 07:40:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|29
1623310850000|2021-06-10 07:40:50|||||||||6
1623310860000|2021-06-10 07:41:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1623310870000|2021-06-10 07:41:10|19.55|19.47|19.53|19.45|19.55|19.47|19.52|19.44|4
1623310880000|2021-06-10 07:41:20|||||||||11
1623310890000|2021-06-10 07:41:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1623310900000|2021-06-10 07:41:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|6
1623310910000|2021-06-10 07:41:50|||||||||3
1623310920000|2021-06-10 07:42:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|3
1623310930000|2021-06-10 07:42:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1623310950000|2021-06-10 07:42:30|||||||||6
1623310960000|2021-06-10 07:42:40|||||||||3
1623310990000|2021-06-10 07:43:10|||||||||6
1623311000000|2021-06-10 07:43:20|||||||||1
1623311010000|2021-06-10 07:43:30|||||||||17
1623311020000|2021-06-10 07:43:40|19.55|19.47|19.53|19.45|19.58|19.5|19.53|19.45|2
1623311030000|2021-06-10 07:43:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1623311040000|2021-06-10 07:44:00|||||||||4
1623311060000|2021-06-10 07:44:20|||||||||6
1623311070000|2021-06-10 07:44:30|19.57|19.49|19.55|19.47|19.57|19.49|19.53|19.45|4
1623311080000|2021-06-10 07:44:40|19.58|19.5|19.57|19.49|19.58|19.5|19.53|19.45|65
1623311090000|2021-06-10 07:44:50|||||||||3
1623311100000|2021-06-10 07:45:00|||||||||6
1623311110000|2021-06-10 07:45:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1623311120000|2021-06-10 07:45:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|4
1623311130000|2021-06-10 07:45:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1623311140000|2021-06-10 07:45:40|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|4
1623311150000|2021-06-10 07:45:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|4
1623311160000|2021-06-10 07:46:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1623311170000|2021-06-10 07:46:10|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1623311180000|2021-06-10 07:46:20|||||||||6
1623311190000|2021-06-10 07:46:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|5
1623311230000|2021-06-10 07:47:10|||||||||11
1623311250000|2021-06-10 07:47:30|||||||||5
1623311270000|2021-06-10 07:47:50|||||||||5
1623311310000|2021-06-10 07:48:30|||||||||6
1623311350000|2021-06-10 07:49:10|||||||||3
1623311360000|2021-06-10 07:49:20|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|18
1623311370000|2021-06-10 07:49:30|19.5|19.42|19.52|19.44|19.52|19.44|19.48|19.4|5
1623311380000|2021-06-10 07:49:40|||||||||5
1623311390000|2021-06-10 07:49:50|19.53|19.45|19.48|19.4|19.53|19.45|19.48|19.4|4
1623311400000|2021-06-10 07:50:00|||||||||3
1623311410000|2021-06-10 07:50:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623311420000|2021-06-10 07:50:20|||||||||5
1623311440000|2021-06-10 07:50:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1623311450000|2021-06-10 07:50:50|||||||||5
1623311470000|2021-06-10 07:51:10|||||||||3
1623311480000|2021-06-10 07:51:20|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|5
1623311490000|2021-06-10 07:51:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|11
1623311510000|2021-06-10 07:51:50|||||||||10
1623311530000|2021-06-10 07:52:10|||||||||2
1623311540000|2021-06-10 07:52:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1623311560000|2021-06-10 07:52:40|||||||||2
1623311580000|2021-06-10 07:53:00|||||||||5
1623311600000|2021-06-10 07:53:20|||||||||2
1623311720000|2021-06-10 07:55:20|19.48|19.4|19.48|19.4|19.51|19.43|19.48|19.4|0
1623311750000|2021-06-10 07:55:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1623311760000|2021-06-10 07:56:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1623311770000|2021-06-10 07:56:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1623311780000|2021-06-10 07:56:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623311830000|2021-06-10 07:57:10|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1623311840000|2021-06-10 07:57:20|||||||||1
1623311850000|2021-06-10 07:57:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1623311860000|2021-06-10 07:57:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623311880000|2021-06-10 07:58:00|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|1
1623311910000|2021-06-10 07:58:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623311920000|2021-06-10 07:58:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1623311930000|2021-06-10 07:58:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623311940000|2021-06-10 07:59:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|24
1623311960000|2021-06-10 07:59:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|10
1623311970000|2021-06-10 07:59:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1623312070000|2021-06-10 08:01:10|||||||||51
1623312080000|2021-06-10 08:01:20|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|0
1623312090000|2021-06-10 08:01:30|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1623312150000|2021-06-10 08:02:30|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|0
1623312160000|2021-06-10 08:02:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1623312180000|2021-06-10 08:03:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623312190000|2021-06-10 08:03:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1623312200000|2021-06-10 08:03:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623312210000|2021-06-10 08:03:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1623312250000|2021-06-10 08:04:10|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1623312270000|2021-06-10 08:04:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1623312280000|2021-06-10 08:04:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623312290000|2021-06-10 08:04:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1623312300000|2021-06-10 08:05:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1623312330000|2021-06-10 08:05:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1623312370000|2021-06-10 08:06:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623312380000|2021-06-10 08:06:20|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1623312390000|2021-06-10 08:06:30|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1623312410000|2021-06-10 08:06:50|||||||||1
1623312450000|2021-06-10 08:07:30|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|3
1623312460000|2021-06-10 08:07:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|2
1623312480000|2021-06-10 08:08:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1623312490000|2021-06-10 08:08:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1623312500000|2021-06-10 08:08:20|19.57|19.49|19.53|19.45|19.57|19.49|19.53|19.45|0
1623312510000|2021-06-10 08:08:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|60
1623312520000|2021-06-10 08:08:40|||||||||10
1623312540000|2021-06-10 08:09:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1623312550000|2021-06-10 08:09:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623312560000|2021-06-10 08:09:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|12
1623312570000|2021-06-10 08:09:30|||||||||25
1623312610000|2021-06-10 08:10:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|43
1623312620000|2021-06-10 08:10:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1623312640000|2021-06-10 08:10:40|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|10
1623312650000|2021-06-10 08:10:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1623312670000|2021-06-10 08:11:10|||||||||1
1623312680000|2021-06-10 08:11:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1623312780000|2021-06-10 08:13:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1623312990000|2021-06-10 08:16:30|||||||||4
1623313030000|2021-06-10 08:17:10|||||||||5
1623313050000|2021-06-10 08:17:30|||||||||10
1623313070000|2021-06-10 08:17:50|||||||||2
1623313080000|2021-06-10 08:18:00|||||||||3
1623313090000|2021-06-10 08:18:10|||||||||2
1623313100000|2021-06-10 08:18:20|||||||||4
1623313120000|2021-06-10 08:18:40|||||||||2
1623313140000|2021-06-10 08:19:00|||||||||5
1623313160000|2021-06-10 08:19:20|||||||||3
1623313170000|2021-06-10 08:19:30|||||||||3
1623313190000|2021-06-10 08:19:50|||||||||3
1623313200000|2021-06-10 08:20:00|||||||||3
1623313220000|2021-06-10 08:20:20|||||||||2
1623313230000|2021-06-10 08:20:30|||||||||4
1623313240000|2021-06-10 08:20:40|||||||||3
1623313260000|2021-06-10 08:21:00|||||||||5
1623313280000|2021-06-10 08:21:20|||||||||3
1623313290000|2021-06-10 08:21:30|||||||||3
1623313300000|2021-06-10 08:21:40|19.49|19.41|19.53|19.45|19.53|19.45|19.48|19.4|49
1623313310000|2021-06-10 08:21:50|||||||||88
1623313330000|2021-06-10 08:22:10|||||||||2
1623313340000|2021-06-10 08:22:20|||||||||3
1623313360000|2021-06-10 08:22:40|||||||||5
1623313380000|2021-06-10 08:23:00|||||||||2
1623313390000|2021-06-10 08:23:10|||||||||5
1623313410000|2021-06-10 08:23:30|||||||||5
1623313430000|2021-06-10 08:23:50|||||||||2
1623313440000|2021-06-10 08:24:00|||||||||1
1623313450000|2021-06-10 08:24:10|||||||||4
1623313460000|2021-06-10 08:24:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|15
1623313480000|2021-06-10 08:24:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|19
1623313490000|2021-06-10 08:24:50|||||||||10
1623313500000|2021-06-10 08:25:00|||||||||12
1623313520000|2021-06-10 08:25:20|||||||||3
1623313540000|2021-06-10 08:25:40|||||||||5
1623313550000|2021-06-10 08:25:50|||||||||2
1623313570000|2021-06-10 08:26:10|||||||||2
1623313600000|2021-06-10 08:26:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1623313610000|2021-06-10 08:26:50|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|3
1623313620000|2021-06-10 08:27:00|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|3
1623313630000|2021-06-10 08:27:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|1
1623313640000|2021-06-10 08:27:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623313670000|2021-06-10 08:27:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623313680000|2021-06-10 08:28:00|||||||||2
1623313710000|2021-06-10 08:28:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1623313760000|2021-06-10 08:29:20|||||||||1
1623313770000|2021-06-10 08:29:30|||||||||100
1623313780000|2021-06-10 08:29:40|||||||||8
1623313790000|2021-06-10 08:29:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1623313800000|2021-06-10 08:30:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|5
1623313810000|2021-06-10 08:30:10|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|52
1623313840000|2021-06-10 08:30:40|||||||||2
1623313850000|2021-06-10 08:30:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|14
1623313870000|2021-06-10 08:31:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1623313890000|2021-06-10 08:31:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623313940000|2021-06-10 08:32:20|||||||||1
1623313950000|2021-06-10 08:32:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1623313960000|2021-06-10 08:32:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623313990000|2021-06-10 08:33:10|19.51|19.43|19.53|19.45|19.54|19.46|19.51|19.43|2
1623314020000|2021-06-10 08:33:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1623314040000|2021-06-10 08:34:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1623314070000|2021-06-10 08:34:30|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1623314080000|2021-06-10 08:34:40|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1623314090000|2021-06-10 08:34:50|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1623314110000|2021-06-10 08:35:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1623314190000|2021-06-10 08:36:30|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|6
1623314200000|2021-06-10 08:36:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623314210000|2021-06-10 08:36:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|4
1623314240000|2021-06-10 08:37:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|2
1623314250000|2021-06-10 08:37:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1623314360000|2021-06-10 08:39:20|||||||||6
1623314390000|2021-06-10 08:39:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1623314440000|2021-06-10 08:40:40|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|0
1623314460000|2021-06-10 08:41:00|19.43|19.35|19.41|19.33|19.43|19.35|19.39|19.31|0
1623314470000|2021-06-10 08:41:10|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|0
1623314510000|2021-06-10 08:41:50|||||||||2
1623314530000|2021-06-10 08:42:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|15
1623314540000|2021-06-10 08:42:20|||||||||2
1623314560000|2021-06-10 08:42:40|||||||||2
1623314580000|2021-06-10 08:43:00|||||||||5
1623314600000|2021-06-10 08:43:20|||||||||11
1623314610000|2021-06-10 08:43:30|||||||||4
1623314630000|2021-06-10 08:43:50|||||||||3
1623314640000|2021-06-10 08:44:00|||||||||8
1623314660000|2021-06-10 08:44:20|19.39|19.31|19.43|19.35|19.43|19.35|19.38|19.3|7
1623314670000|2021-06-10 08:44:30|||||||||3
1623314690000|2021-06-10 08:44:50|||||||||2
1623314700000|2021-06-10 08:45:00|||||||||2
1623314720000|2021-06-10 08:45:20|||||||||4
1623314740000|2021-06-10 08:45:40|||||||||2
1623314760000|2021-06-10 08:46:00|||||||||5
1623314780000|2021-06-10 08:46:20|||||||||5
1623314790000|2021-06-10 08:46:30|||||||||3
1623314810000|2021-06-10 08:46:50|||||||||3
1623314830000|2021-06-10 08:47:10|||||||||5
1623314850000|2021-06-10 08:47:30|||||||||2
1623314870000|2021-06-10 08:47:50|||||||||1
1623314900000|2021-06-10 08:48:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|2
1623315030000|2021-06-10 08:50:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623315050000|2021-06-10 08:50:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623315150000|2021-06-10 08:52:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|14
1623315200000|2021-06-10 08:53:20|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|20
1623315210000|2021-06-10 08:53:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1623315220000|2021-06-10 08:53:40|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|10
1623315230000|2021-06-10 08:53:50|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1623315240000|2021-06-10 08:54:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1623315250000|2021-06-10 08:54:10|19.35|19.27|19.35|19.27|19.35|19.27|19.33|19.25|8
1623315270000|2021-06-10 08:54:30|19.33|19.25|19.37|19.29|19.38|19.3|19.33|19.25|14
1623315280000|2021-06-10 08:54:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623315300000|2021-06-10 08:55:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623315320000|2021-06-10 08:55:20|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1623315330000|2021-06-10 08:55:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623315510000|2021-06-10 08:58:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623315600000|2021-06-10 09:00:00|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|19
1623315630000|2021-06-10 09:00:30|||||||||50
1623315710000|2021-06-10 09:01:50|||||||||100
1623315780000|2021-06-10 09:03:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|39
1623315800000|2021-06-10 09:03:20|||||||||27
1623315810000|2021-06-10 09:03:30|||||||||2
1623315820000|2021-06-10 09:03:40|||||||||23
1623315830000|2021-06-10 09:03:50|||||||||2
1623315840000|2021-06-10 09:04:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623315890000|2021-06-10 09:04:50|||||||||50
1623315900000|2021-06-10 09:05:00|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|14
1623315930000|2021-06-10 09:05:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623315940000|2021-06-10 09:05:40|||||||||4
1623316020000|2021-06-10 09:07:00|||||||||1
1623316050000|2021-06-10 09:07:30|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|5
1623316060000|2021-06-10 09:07:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|1
1623316080000|2021-06-10 09:08:00|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623316120000|2021-06-10 09:08:40|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623316160000|2021-06-10 09:09:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623316200000|2021-06-10 09:10:00|||||||||2
1623316220000|2021-06-10 09:10:20|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623316270000|2021-06-10 09:11:10|||||||||1
1623316330000|2021-06-10 09:12:10|||||||||2
1623316380000|2021-06-10 09:13:00|||||||||2
1623316390000|2021-06-10 09:13:10|||||||||3
1623316410000|2021-06-10 09:13:30|||||||||1
1623316540000|2021-06-10 09:15:40|||||||||2
1623316550000|2021-06-10 09:15:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623316560000|2021-06-10 09:16:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623316570000|2021-06-10 09:16:10|||||||||23
1623316610000|2021-06-10 09:16:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|6
1623316620000|2021-06-10 09:17:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623316690000|2021-06-10 09:18:10|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1623316700000|2021-06-10 09:18:20|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623316850000|2021-06-10 09:20:50|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|0
1623317030000|2021-06-10 09:23:50|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|16
1623317060000|2021-06-10 09:24:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1623317070000|2021-06-10 09:24:30|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1623317080000|2021-06-10 09:24:40|19.38|19.3|19.43|19.35|19.43|19.35|19.38|19.3|0
1623317110000|2021-06-10 09:25:10|19.4|19.32|19.41|19.33|19.43|19.35|19.4|19.32|2
1623317120000|2021-06-10 09:25:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|30
1623317180000|2021-06-10 09:26:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623317200000|2021-06-10 09:26:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623317210000|2021-06-10 09:26:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623317240000|2021-06-10 09:27:20|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1623317250000|2021-06-10 09:27:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|2
1623317270000|2021-06-10 09:27:50|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1623317280000|2021-06-10 09:28:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1623317330000|2021-06-10 09:28:50|||||||||2
1623317410000|2021-06-10 09:30:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623317500000|2021-06-10 09:31:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623317520000|2021-06-10 09:32:00|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|7
1623317640000|2021-06-10 09:34:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|23
1623317660000|2021-06-10 09:34:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|20
1623317740000|2021-06-10 09:35:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623317750000|2021-06-10 09:35:50|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1623317760000|2021-06-10 09:36:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623317850000|2021-06-10 09:37:30|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623317890000|2021-06-10 09:38:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|1
1623317930000|2021-06-10 09:38:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1623318000000|2021-06-10 09:40:00|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|3
1623318010000|2021-06-10 09:40:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623318020000|2021-06-10 09:40:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1623318100000|2021-06-10 09:41:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1623318130000|2021-06-10 09:42:10|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|4
1623318180000|2021-06-10 09:43:00|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1623318190000|2021-06-10 09:43:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1623318210000|2021-06-10 09:43:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623318230000|2021-06-10 09:43:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623318250000|2021-06-10 09:44:10|19.37|19.29|19.38|19.3|19.38|19.3|19.37|19.29|2
1623318540000|2021-06-10 09:49:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1623318600000|2021-06-10 09:50:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1623318620000|2021-06-10 09:50:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623318630000|2021-06-10 09:50:30|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|0
1623318660000|2021-06-10 09:51:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1623318730000|2021-06-10 09:52:10|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|141
1623318750000|2021-06-10 09:52:30|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|10
1623318920000|2021-06-10 09:55:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|150
1623318950000|2021-06-10 09:55:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1623318960000|2021-06-10 09:56:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1623318980000|2021-06-10 09:56:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623319230000|2021-06-10 10:00:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|15
1623319240000|2021-06-10 10:00:40|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|0
1623319260000|2021-06-10 10:01:00|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|0
1623319280000|2021-06-10 10:01:20|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1623319290000|2021-06-10 10:01:30|||||||||1
1623319300000|2021-06-10 10:01:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|2
1623319470000|2021-06-10 10:04:30|||||||||6
1623319490000|2021-06-10 10:04:50|||||||||4
1623319500000|2021-06-10 10:05:00|||||||||5
1623319510000|2021-06-10 10:05:10|||||||||2
1623319520000|2021-06-10 10:05:20|||||||||3
1623319540000|2021-06-10 10:05:40|||||||||3
1623319560000|2021-06-10 10:06:00|||||||||4
1623319580000|2021-06-10 10:06:20|||||||||2
1623319590000|2021-06-10 10:06:30|||||||||4
1623319610000|2021-06-10 10:06:50|||||||||3
1623319630000|2021-06-10 10:07:10|||||||||1
1623319710000|2021-06-10 10:08:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1623319830000|2021-06-10 10:10:30|||||||||10
1623319880000|2021-06-10 10:11:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623319890000|2021-06-10 10:11:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|28
1623319920000|2021-06-10 10:12:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|14
1623319980000|2021-06-10 10:13:00|19.28|19.2|19.27|19.19|19.3|19.22|19.27|19.19|52
1623320000000|2021-06-10 10:13:20|19.3|19.22|19.28|19.2|19.3|19.22|19.27|19.19|0
1623320010000|2021-06-10 10:13:30|19.3|19.22|19.3|19.22|19.3|19.22|19.28|19.2|0
1623320020000|2021-06-10 10:13:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623320090000|2021-06-10 10:14:50|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|4
1623320130000|2021-06-10 10:15:30|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|6
1623320210000|2021-06-10 10:16:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|26
1623320230000|2021-06-10 10:17:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623320330000|2021-06-10 10:18:50|||||||||50
1623320530000|2021-06-10 10:22:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|10
1623320580000|2021-06-10 10:23:00|||||||||86
1623320600000|2021-06-10 10:23:20|||||||||4
1623320610000|2021-06-10 10:23:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623320640000|2021-06-10 10:24:00|||||||||50
1623320890000|2021-06-10 10:28:10|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|2
1623320910000|2021-06-10 10:28:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623321110000|2021-06-10 10:31:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1623321120000|2021-06-10 10:32:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|4
1623321140000|2021-06-10 10:32:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|2
1623321150000|2021-06-10 10:32:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623321160000|2021-06-10 10:32:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623321210000|2021-06-10 10:33:30|||||||||3
1623321220000|2021-06-10 10:33:40|||||||||2
1623321240000|2021-06-10 10:34:00|||||||||1
1623321250000|2021-06-10 10:34:10|||||||||1
1623321270000|2021-06-10 10:34:30|||||||||1
1623321290000|2021-06-10 10:34:50|||||||||3
1623321310000|2021-06-10 10:35:10|||||||||1
1623321320000|2021-06-10 10:35:20|||||||||1
1623321340000|2021-06-10 10:35:40|||||||||1
1623321430000|2021-06-10 10:37:10|||||||||4
1623321610000|2021-06-10 10:40:10|||||||||1
1623321650000|2021-06-10 10:40:50|||||||||50
1623321700000|2021-06-10 10:41:40|||||||||6
1623321970000|2021-06-10 10:46:10|||||||||1
1623322020000|2021-06-10 10:47:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1623322060000|2021-06-10 10:47:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623322090000|2021-06-10 10:48:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623322110000|2021-06-10 10:48:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623322150000|2021-06-10 10:49:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|50
1623322170000|2021-06-10 10:49:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623322270000|2021-06-10 10:51:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623322300000|2021-06-10 10:51:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1623322320000|2021-06-10 10:52:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623322360000|2021-06-10 10:52:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623322370000|2021-06-10 10:52:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623322440000|2021-06-10 10:54:00|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1623322600000|2021-06-10 10:56:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623322610000|2021-06-10 10:56:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623322690000|2021-06-10 10:58:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1623322710000|2021-06-10 10:58:30|||||||||10
1623322720000|2021-06-10 10:58:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|118
1623322730000|2021-06-10 10:58:50|19.39|19.31|19.39|19.31|19.41|19.33|19.39|19.31|95
1623322740000|2021-06-10 10:59:00|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|7
1623322750000|2021-06-10 10:59:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|45
1623322770000|2021-06-10 10:59:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1623322780000|2021-06-10 10:59:40|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|19
1623322840000|2021-06-10 11:00:40|19.38|19.3|19.41|19.33|19.41|19.33|19.38|19.3|13
1623322850000|2021-06-10 11:00:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1623322860000|2021-06-10 11:01:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623322870000|2021-06-10 11:01:10|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|0
1623322880000|2021-06-10 11:01:20|19.41|19.33|19.41|19.33|19.41|19.33|19.38|19.3|3
1623322890000|2021-06-10 11:01:30|19.39|19.31|19.39|19.31|19.43|19.35|19.39|19.31|3
1623322900000|2021-06-10 11:01:40|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1623323040000|2021-06-10 11:04:00|19.44|19.36|19.48|19.4|19.48|19.4|19.44|19.36|148
1623323050000|2021-06-10 11:04:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623323070000|2021-06-10 11:04:30|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1623323100000|2021-06-10 11:05:00|||||||||10
1623323140000|2021-06-10 11:05:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|25
1623323170000|2021-06-10 11:06:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|13
1623323210000|2021-06-10 11:06:50|||||||||24
1623323220000|2021-06-10 11:07:00|||||||||2
1623323230000|2021-06-10 11:07:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|43
1623323240000|2021-06-10 11:07:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|100
1623323250000|2021-06-10 11:07:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1623323310000|2021-06-10 11:08:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1623323320000|2021-06-10 11:08:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623323380000|2021-06-10 11:09:40|||||||||8
1623323590000|2021-06-10 11:13:10|||||||||60
1623323600000|2021-06-10 11:13:20|||||||||64
1623323660000|2021-06-10 11:14:20|||||||||2
1623323760000|2021-06-10 11:16:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623323770000|2021-06-10 11:16:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623323840000|2021-06-10 11:17:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|27
1623323850000|2021-06-10 11:17:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623323860000|2021-06-10 11:17:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623323870000|2021-06-10 11:17:50|||||||||1
1623323910000|2021-06-10 11:18:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|236
1623323920000|2021-06-10 11:18:40|||||||||2
1623323930000|2021-06-10 11:18:50|||||||||17
1623323970000|2021-06-10 11:19:30|19.56|19.48|19.54|19.46|19.59|19.51|19.54|19.46|119
1623323990000|2021-06-10 11:19:50|19.56|19.48|19.58|19.5|19.59|19.51|19.56|19.48|48
1623324000000|2021-06-10 11:20:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623324030000|2021-06-10 11:20:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|2
1623324040000|2021-06-10 11:20:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623324050000|2021-06-10 11:20:50|19.59|19.51|19.59|19.51|19.59|19.51|19.56|19.48|2
1623324060000|2021-06-10 11:21:00|||||||||48
1623324130000|2021-06-10 11:22:10|||||||||10
1623324140000|2021-06-10 11:22:20|||||||||2
1623324180000|2021-06-10 11:23:00|||||||||1
1623324230000|2021-06-10 11:23:50|||||||||1
1623324240000|2021-06-10 11:24:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|209
1623324250000|2021-06-10 11:24:10|||||||||31
1623324270000|2021-06-10 11:24:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|212
1623324280000|2021-06-10 11:24:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1623324290000|2021-06-10 11:24:50|||||||||100
1623324300000|2021-06-10 11:25:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|104
1623324330000|2021-06-10 11:25:30|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|47
1623324340000|2021-06-10 11:25:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|24
1623324350000|2021-06-10 11:25:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|10
1623324360000|2021-06-10 11:26:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|159
1623324390000|2021-06-10 11:26:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1623324400000|2021-06-10 11:26:40|||||||||11
1623324410000|2021-06-10 11:26:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|30
1623324420000|2021-06-10 11:27:00|||||||||5
1623324430000|2021-06-10 11:27:10|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|11
1623324460000|2021-06-10 11:27:40|||||||||10
1623324520000|2021-06-10 11:28:40|||||||||100
1623324530000|2021-06-10 11:28:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|27
1623324550000|2021-06-10 11:29:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1623324670000|2021-06-10 11:31:10|||||||||1
1623324720000|2021-06-10 11:32:00|||||||||10
1623324730000|2021-06-10 11:32:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1623324750000|2021-06-10 11:32:30|||||||||52
1623324770000|2021-06-10 11:32:50|||||||||21
1623324800000|2021-06-10 11:33:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|207
1623324810000|2021-06-10 11:33:30|19.79|19.71|19.76|19.68|19.8|19.72|19.75|19.67|154
1623324820000|2021-06-10 11:33:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1623324830000|2021-06-10 11:33:50|19.76|19.68|19.77|19.69|19.8|19.72|19.76|19.68|53
1623324840000|2021-06-10 11:34:00|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|67
1623324860000|2021-06-10 11:34:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|77
1623324870000|2021-06-10 11:34:30|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|160
1623324880000|2021-06-10 11:34:40|||||||||4
1623324910000|2021-06-10 11:35:10|||||||||14
1623324920000|2021-06-10 11:35:20|19.85|19.77|19.81|19.73|19.86|19.78|19.81|19.73|20
1623324960000|2021-06-10 11:36:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1623324970000|2021-06-10 11:36:10|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|130
1623324980000|2021-06-10 11:36:20|||||||||9
1623325000000|2021-06-10 11:36:40|19.8|19.72|19.8|19.72|19.85|19.77|19.8|19.72|148
1623325010000|2021-06-10 11:36:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|16
1623325020000|2021-06-10 11:37:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|10
1623325040000|2021-06-10 11:37:20|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|47
1623325050000|2021-06-10 11:37:30|||||||||11
1623325090000|2021-06-10 11:38:10|||||||||8
1623325120000|2021-06-10 11:38:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1623325130000|2021-06-10 11:38:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|7
1623325140000|2021-06-10 11:39:00|||||||||8
1623325150000|2021-06-10 11:39:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|21
1623325170000|2021-06-10 11:39:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1623325180000|2021-06-10 11:39:40|19.81|19.73|19.81|19.73|19.81|19.73|19.8|19.72|23
1623325210000|2021-06-10 11:40:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|10
1623325220000|2021-06-10 11:40:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|32
1623325230000|2021-06-10 11:40:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1623325240000|2021-06-10 11:40:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1623325250000|2021-06-10 11:40:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1623325270000|2021-06-10 11:41:10|||||||||8
1623325280000|2021-06-10 11:41:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1623325290000|2021-06-10 11:41:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1623325320000|2021-06-10 11:42:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1623325330000|2021-06-10 11:42:10|||||||||1
1623325380000|2021-06-10 11:43:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|57
1623325390000|2021-06-10 11:43:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1623325400000|2021-06-10 11:43:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1623325410000|2021-06-10 11:43:30|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|7
1623325420000|2021-06-10 11:43:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|1
1623325440000|2021-06-10 11:44:00|||||||||3
1623325450000|2021-06-10 11:44:10|||||||||10
1623325470000|2021-06-10 11:44:30|||||||||1
1623325500000|2021-06-10 11:45:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|30
1623325510000|2021-06-10 11:45:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1623325520000|2021-06-10 11:45:20|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|0
1623325540000|2021-06-10 11:45:40|19.64|19.56|19.62|19.54|19.67|19.59|19.62|19.54|1
1623325550000|2021-06-10 11:45:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1623325560000|2021-06-10 11:46:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|17
1623325570000|2021-06-10 11:46:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|23
1623325580000|2021-06-10 11:46:20|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|88
1623325590000|2021-06-10 11:46:30|19.49|19.41|19.48|19.4|19.49|19.41|19.43|19.35|21
1623325600000|2021-06-10 11:46:40|19.49|19.41|19.51|19.43|19.53|19.45|19.49|19.41|1
1623325610000|2021-06-10 11:46:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|0
1623325630000|2021-06-10 11:47:10|||||||||13
1623325640000|2021-06-10 11:47:20|||||||||4
1623325650000|2021-06-10 11:47:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|10
1623325660000|2021-06-10 11:47:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623325670000|2021-06-10 11:47:50|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|5
1623325680000|2021-06-10 11:48:00|19.54|19.46|19.49|19.41|19.54|19.46|19.49|19.41|25
1623325690000|2021-06-10 11:48:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1623325710000|2021-06-10 11:48:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|48
1623325720000|2021-06-10 11:48:40|||||||||10
1623325730000|2021-06-10 11:48:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|8
1623325740000|2021-06-10 11:49:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623325780000|2021-06-10 11:49:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|43
1623325790000|2021-06-10 11:49:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1623325840000|2021-06-10 11:50:40|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|117
1623325850000|2021-06-10 11:50:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1623325860000|2021-06-10 11:51:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|21
1623325870000|2021-06-10 11:51:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1623325880000|2021-06-10 11:51:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|10
1623325890000|2021-06-10 11:51:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1623325900000|2021-06-10 11:51:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|7
1623325960000|2021-06-10 11:52:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|15
1623325970000|2021-06-10 11:52:50|||||||||2
1623325990000|2021-06-10 11:53:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|86
1623326000000|2021-06-10 11:53:20|||||||||10
1623326010000|2021-06-10 11:53:30|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|101
1623326020000|2021-06-10 11:53:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1623326040000|2021-06-10 11:54:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1623326060000|2021-06-10 11:54:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1623326090000|2021-06-10 11:54:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|12
1623326100000|2021-06-10 11:55:00|||||||||54
1623326110000|2021-06-10 11:55:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1623326200000|2021-06-10 11:56:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|10
1623326210000|2021-06-10 11:56:50|19.6|19.52|19.6|19.52|19.6|19.52|19.57|19.49|4
1623326220000|2021-06-10 11:57:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1623326240000|2021-06-10 11:57:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|5
1623326250000|2021-06-10 11:57:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|8
1623326260000|2021-06-10 11:57:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1623326270000|2021-06-10 11:57:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1623326280000|2021-06-10 11:58:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1623326290000|2021-06-10 11:58:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|16
1623326300000|2021-06-10 11:58:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|17
1623326310000|2021-06-10 11:58:30|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|13
1623326320000|2021-06-10 11:58:40|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1623326330000|2021-06-10 11:58:50|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|9
1623326350000|2021-06-10 11:59:10|||||||||5
1623326400000|2021-06-10 12:00:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|45
1623326430000|2021-06-10 12:00:30|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|40
1623326450000|2021-06-10 12:00:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1623326460000|2021-06-10 12:01:00|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|0
1623326490000|2021-06-10 12:01:30|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|3
1623326500000|2021-06-10 12:01:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1623326520000|2021-06-10 12:02:00|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|7
1623326560000|2021-06-10 12:02:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|0
1623326640000|2021-06-10 12:04:00|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|125
1623326660000|2021-06-10 12:04:20|||||||||13
1623326680000|2021-06-10 12:04:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|106
1623326690000|2021-06-10 12:04:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|113
1623326760000|2021-06-10 12:06:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1623326780000|2021-06-10 12:06:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1623326820000|2021-06-10 12:07:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|79
1623326840000|2021-06-10 12:07:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|121
1623326850000|2021-06-10 12:07:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1623326860000|2021-06-10 12:07:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1623326870000|2021-06-10 12:07:50|||||||||3
1623326890000|2021-06-10 12:08:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1623326900000|2021-06-10 12:08:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1623326950000|2021-06-10 12:09:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|12
1623327050000|2021-06-10 12:10:50|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1623327060000|2021-06-10 12:11:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1623327110000|2021-06-10 12:11:50|||||||||148
1623327120000|2021-06-10 12:12:00|||||||||5
1623327180000|2021-06-10 12:13:00|||||||||1
1623327190000|2021-06-10 12:13:10|||||||||3
1623327200000|2021-06-10 12:13:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|45
1623327210000|2021-06-10 12:13:30|||||||||16
1623327220000|2021-06-10 12:13:40|||||||||2
1623327230000|2021-06-10 12:13:50|||||||||15
1623327240000|2021-06-10 12:14:00|||||||||2
1623327250000|2021-06-10 12:14:10|||||||||2
1623327270000|2021-06-10 12:14:30|||||||||1
1623327280000|2021-06-10 12:14:40|||||||||3
1623327290000|2021-06-10 12:14:50|||||||||2
1623327300000|2021-06-10 12:15:00|||||||||2
1623327320000|2021-06-10 12:15:20|||||||||2
1623327330000|2021-06-10 12:15:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|7
1623327340000|2021-06-10 12:15:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|19
1623327350000|2021-06-10 12:15:50|||||||||2
1623327360000|2021-06-10 12:16:00|||||||||10
1623327370000|2021-06-10 12:16:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|3
1623327390000|2021-06-10 12:16:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1623327400000|2021-06-10 12:16:40|||||||||3
1623327410000|2021-06-10 12:16:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1623327420000|2021-06-10 12:17:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1623327450000|2021-06-10 12:17:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1623327460000|2021-06-10 12:17:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1623327520000|2021-06-10 12:18:40|||||||||7
1623327530000|2021-06-10 12:18:50|19.56|19.48|19.54|19.46|19.56|19.48|19.53|19.45|0
1623327540000|2021-06-10 12:19:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1623327550000|2021-06-10 12:19:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1623327560000|2021-06-10 12:19:20|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1623327570000|2021-06-10 12:19:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1623327580000|2021-06-10 12:19:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623327590000|2021-06-10 12:19:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1623327640000|2021-06-10 12:20:40|||||||||95
1623327660000|2021-06-10 12:21:00|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|5
1623327670000|2021-06-10 12:21:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|13
1623327700000|2021-06-10 12:21:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|100
1623327710000|2021-06-10 12:21:50|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|4
1623327720000|2021-06-10 12:22:00|19.5|19.42|19.51|19.43|19.51|19.43|19.48|19.4|13
1623327730000|2021-06-10 12:22:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1623327900000|2021-06-10 12:25:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1623327920000|2021-06-10 12:25:20|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|0
1623327930000|2021-06-10 12:25:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623327980000|2021-06-10 12:26:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|2
1623328010000|2021-06-10 12:26:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623328040000|2021-06-10 12:27:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1623328080000|2021-06-10 12:28:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623328170000|2021-06-10 12:29:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|16
1623328200000|2021-06-10 12:30:00|19.56|19.48|19.64|19.56|19.64|19.56|19.56|19.48|113
1623328210000|2021-06-10 12:30:10|19.61|19.53|19.55|19.47|19.61|19.53|19.55|19.47|30
1623328220000|2021-06-10 12:30:20|19.56|19.48|19.55|19.47|19.61|19.53|19.53|19.45|131
1623328230000|2021-06-10 12:30:30|19.58|19.5|19.56|19.48|19.58|19.5|19.52|19.44|19
1623328240000|2021-06-10 12:30:40|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|26
1623328250000|2021-06-10 12:30:50|19.61|19.53|19.63|19.55|19.64|19.56|19.61|19.53|36
1623328260000|2021-06-10 12:31:00|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|6
1623328270000|2021-06-10 12:31:10|19.64|19.56|19.68|19.6|19.69|19.61|19.63|19.55|84
1623328280000|2021-06-10 12:31:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1623328290000|2021-06-10 12:31:30|19.66|19.58|19.64|19.56|19.66|19.58|19.61|19.53|34
1623328300000|2021-06-10 12:31:40|19.61|19.53|19.58|19.5|19.63|19.55|19.56|19.48|21
1623328310000|2021-06-10 12:31:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623328320000|2021-06-10 12:32:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|19
1623328330000|2021-06-10 12:32:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1623328340000|2021-06-10 12:32:20|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|1
1623328350000|2021-06-10 12:32:30|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1623328360000|2021-06-10 12:32:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|3
1623328370000|2021-06-10 12:32:50|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|16
1623328380000|2021-06-10 12:33:00|||||||||3
1623328390000|2021-06-10 12:33:10|||||||||3
1623328400000|2021-06-10 12:33:20|||||||||8
1623328410000|2021-06-10 12:33:30|19.51|19.43|19.47|19.39|19.51|19.43|19.47|19.39|17
1623328430000|2021-06-10 12:33:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1623328440000|2021-06-10 12:34:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|34
1623328450000|2021-06-10 12:34:10|19.39|19.31|19.31|19.23|19.39|19.31|19.31|19.23|50
1623328460000|2021-06-10 12:34:20|19.34|19.26|19.36|19.28|19.36|19.28|19.31|19.23|24
1623328470000|2021-06-10 12:34:30|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1623328480000|2021-06-10 12:34:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1623328490000|2021-06-10 12:34:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623328500000|2021-06-10 12:35:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623328510000|2021-06-10 12:35:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|5
1623328520000|2021-06-10 12:35:20|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|5
1623328530000|2021-06-10 12:35:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1623328540000|2021-06-10 12:35:40|||||||||53
1623328550000|2021-06-10 12:35:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|7
1623328560000|2021-06-10 12:36:00|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|1
1623328570000|2021-06-10 12:36:10|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|2
1623328580000|2021-06-10 12:36:20|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|9
1623328600000|2021-06-10 12:36:40|||||||||1
1623328610000|2021-06-10 12:36:50|19.44|19.36|19.46|19.38|19.49|19.41|19.44|19.36|15
1623328620000|2021-06-10 12:37:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1623328640000|2021-06-10 12:37:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1623328650000|2021-06-10 12:37:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1623328660000|2021-06-10 12:37:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623328670000|2021-06-10 12:37:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623328680000|2021-06-10 12:38:00|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|0
1623328720000|2021-06-10 12:38:40|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|0
1623328730000|2021-06-10 12:38:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1623328740000|2021-06-10 12:39:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623328760000|2021-06-10 12:39:20|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|11
1623328770000|2021-06-10 12:39:30|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|12
1623328780000|2021-06-10 12:39:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|25
1623328790000|2021-06-10 12:39:50|||||||||31
1623328800000|2021-06-10 12:40:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|10
1623328810000|2021-06-10 12:40:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1623328820000|2021-06-10 12:40:20|19.2|19.12|19.18|19.1|19.2|19.12|19.17|19.09|27
1623328830000|2021-06-10 12:40:30|19.17|19.09|19.21|19.13|19.21|19.13|19.15|19.07|15
1623328840000|2021-06-10 12:40:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|11
1623328850000|2021-06-10 12:40:50|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|45
1623328860000|2021-06-10 12:41:00|19.23|19.15|19.26|19.18|19.26|19.18|19.23|19.15|4
1623328870000|2021-06-10 12:41:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|7
1623328880000|2021-06-10 12:41:20|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1623328890000|2021-06-10 12:41:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|32
1623328900000|2021-06-10 12:41:40|||||||||4
1623328910000|2021-06-10 12:41:50|19.26|19.18|19.28|19.2|19.3|19.22|19.26|19.18|0
1623328920000|2021-06-10 12:42:00|19.3|19.22|19.26|19.18|19.3|19.22|19.25|19.17|3
1623328930000|2021-06-10 12:42:10|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|1
1623328940000|2021-06-10 12:42:20|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|31
1623328960000|2021-06-10 12:42:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623328980000|2021-06-10 12:43:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623329000000|2021-06-10 12:43:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|7
1623329070000|2021-06-10 12:44:30|||||||||3
1623329080000|2021-06-10 12:44:40|||||||||4
1623329090000|2021-06-10 12:44:50|19.35|19.27|19.34|19.26|19.35|19.27|19.33|19.25|81
1623329100000|2021-06-10 12:45:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|19
1623329110000|2021-06-10 12:45:10|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|1
1623329130000|2021-06-10 12:45:30|||||||||10
1623329140000|2021-06-10 12:45:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|23
1623329150000|2021-06-10 12:45:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1623329160000|2021-06-10 12:46:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|5
1623329170000|2021-06-10 12:46:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623329180000|2021-06-10 12:46:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1623329210000|2021-06-10 12:46:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623329220000|2021-06-10 12:47:00|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1623329230000|2021-06-10 12:47:10|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|10
1623329290000|2021-06-10 12:48:10|19.33|19.25|19.34|19.26|19.34|19.26|19.31|19.23|0
1623329300000|2021-06-10 12:48:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|1
1623329310000|2021-06-10 12:48:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1623329320000|2021-06-10 12:48:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623329350000|2021-06-10 12:49:10|||||||||9
1623329360000|2021-06-10 12:49:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|6
1623329370000|2021-06-10 12:49:30|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|17
1623329430000|2021-06-10 12:50:30|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|1
1623329450000|2021-06-10 12:50:50|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|4
1623329460000|2021-06-10 12:51:00|||||||||14
1623329500000|2021-06-10 12:51:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623329580000|2021-06-10 12:53:00|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|17
1623329600000|2021-06-10 12:53:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1623329610000|2021-06-10 12:53:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623329620000|2021-06-10 12:53:40|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|11
1623329630000|2021-06-10 12:53:50|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|5
1623329650000|2021-06-10 12:54:10|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|1
1623329670000|2021-06-10 12:54:30|19.31|19.23|19.33|19.25|19.33|19.25|19.3|19.22|0
1623329680000|2021-06-10 12:54:40|19.31|19.23|19.33|19.25|19.33|19.25|19.3|19.22|0
1623329690000|2021-06-10 12:54:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1623329720000|2021-06-10 12:55:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1623329740000|2021-06-10 12:55:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1623329760000|2021-06-10 12:56:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623329770000|2021-06-10 12:56:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623329780000|2021-06-10 12:56:20|19.32|19.24|19.3|19.22|19.32|19.24|19.3|19.22|0
1623329790000|2021-06-10 12:56:30|||||||||43
1623329830000|2021-06-10 12:57:10|||||||||2
1623329840000|2021-06-10 12:57:20|||||||||2
1623329860000|2021-06-10 12:57:40|||||||||31
1623329870000|2021-06-10 12:57:50|||||||||1
1623329880000|2021-06-10 12:58:00|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|13
1623329920000|2021-06-10 12:58:40|||||||||13
1623329940000|2021-06-10 12:59:00|||||||||10
1623329970000|2021-06-10 12:59:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|24
1623329980000|2021-06-10 12:59:40|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|13
1623329990000|2021-06-10 12:59:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|23
1623330020000|2021-06-10 13:00:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1623330040000|2021-06-10 13:00:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|31
1623330050000|2021-06-10 13:00:50|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|6
1623330060000|2021-06-10 13:01:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|4
1623330070000|2021-06-10 13:01:10|19.29|19.21|19.27|19.19|19.29|19.21|19.25|19.17|0
1623330080000|2021-06-10 13:01:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623330090000|2021-06-10 13:01:30|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|9
1623330160000|2021-06-10 13:02:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|4
1623330180000|2021-06-10 13:03:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|1
1623330190000|2021-06-10 13:03:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623330200000|2021-06-10 13:03:20|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|7
1623330210000|2021-06-10 13:03:30|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1623330220000|2021-06-10 13:03:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623330230000|2021-06-10 13:03:50|19.24|19.16|19.24|19.16|19.24|19.16|19.2|19.12|0
1623330240000|2021-06-10 13:04:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1623330270000|2021-06-10 13:04:30|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|46
1623330290000|2021-06-10 13:04:50|||||||||6
1623330350000|2021-06-10 13:05:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623330360000|2021-06-10 13:06:00|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|0
1623330370000|2021-06-10 13:06:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623330380000|2021-06-10 13:06:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623330390000|2021-06-10 13:06:30|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623330400000|2021-06-10 13:06:40|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1623330410000|2021-06-10 13:06:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1623330490000|2021-06-10 13:08:10|||||||||14
1623330510000|2021-06-10 13:08:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623330520000|2021-06-10 13:08:40|19.29|19.21|19.25|19.17|19.3|19.22|19.25|19.17|10
1623330530000|2021-06-10 13:08:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623330540000|2021-06-10 13:09:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623330560000|2021-06-10 13:09:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1623330570000|2021-06-10 13:09:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1623330600000|2021-06-10 13:10:00|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|11
1623330650000|2021-06-10 13:10:50|||||||||10
1623330670000|2021-06-10 13:11:10|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|106
1623330690000|2021-06-10 13:11:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1623330720000|2021-06-10 13:12:00|||||||||8
1623330760000|2021-06-10 13:12:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623330780000|2021-06-10 13:13:00|||||||||20
1623330810000|2021-06-10 13:13:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623330820000|2021-06-10 13:13:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623330840000|2021-06-10 13:14:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623330850000|2021-06-10 13:14:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|17
1623330870000|2021-06-10 13:14:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623330880000|2021-06-10 13:14:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623330890000|2021-06-10 13:14:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623330900000|2021-06-10 13:15:00|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1623330910000|2021-06-10 13:15:10|||||||||12
1623330920000|2021-06-10 13:15:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|67
1623330930000|2021-06-10 13:15:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1623330940000|2021-06-10 13:15:40|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|2
1623330960000|2021-06-10 13:16:00|||||||||104
1623330970000|2021-06-10 13:16:10|||||||||5
1623331020000|2021-06-10 13:17:00|||||||||5
1623331070000|2021-06-10 13:17:50|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|6
1623331080000|2021-06-10 13:18:00|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|6
1623331090000|2021-06-10 13:18:10|19.16|19.08|19.16|19.08|19.19|19.11|19.16|19.08|61
1623331100000|2021-06-10 13:18:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1623331110000|2021-06-10 13:18:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623331120000|2021-06-10 13:18:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623331140000|2021-06-10 13:19:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1623331220000|2021-06-10 13:20:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623331290000|2021-06-10 13:21:30|||||||||11
1623331340000|2021-06-10 13:22:20|||||||||16
1623331400000|2021-06-10 13:23:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623331410000|2021-06-10 13:23:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623331460000|2021-06-10 13:24:20|||||||||181
1623331500000|2021-06-10 13:25:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|19
1623331620000|2021-06-10 13:27:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623331630000|2021-06-10 13:27:10|||||||||21
1623331640000|2021-06-10 13:27:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|5
1623331650000|2021-06-10 13:27:30|||||||||1
1623331660000|2021-06-10 13:27:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623331670000|2021-06-10 13:27:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1623331680000|2021-06-10 13:28:00|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|9
1623331710000|2021-06-10 13:28:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623331720000|2021-06-10 13:28:40|19.23|19.15|19.21|19.13|19.24|19.16|19.21|19.13|42
1623331740000|2021-06-10 13:29:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1623331760000|2021-06-10 13:29:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623331770000|2021-06-10 13:29:30|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|0
1623331780000|2021-06-10 13:29:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1623331800000|2021-06-10 13:30:00|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|36
1623331810000|2021-06-10 13:30:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623331820000|2021-06-10 13:30:20|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|0
1623331830000|2021-06-10 13:30:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|1
1623331840000|2021-06-10 13:30:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|28
1623331850000|2021-06-10 13:30:50|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1623331860000|2021-06-10 13:31:00|19.11|19.03|19.13|19.05|19.13|19.05|19.1|19.02|110
1623331870000|2021-06-10 13:31:10|19.1|19.02|19.11|19.03|19.13|19.05|19.1|19.02|16
1623331880000|2021-06-10 13:31:20|19.13|19.05|19.11|19.03|19.13|19.05|19.1|19.02|5
1623331890000|2021-06-10 13:31:30|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1623331920000|2021-06-10 13:32:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|33
1623331930000|2021-06-10 13:32:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1623331940000|2021-06-10 13:32:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623331950000|2021-06-10 13:32:30|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|20
1623331980000|2021-06-10 13:33:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1623331990000|2021-06-10 13:33:10|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1623332000000|2021-06-10 13:33:20|19.11|19.03|19.13|19.05|19.13|19.05|19.09|19.01|0
1623332010000|2021-06-10 13:33:30|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1623332020000|2021-06-10 13:33:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1623332040000|2021-06-10 13:34:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623332050000|2021-06-10 13:34:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1623332060000|2021-06-10 13:34:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|27
1623332070000|2021-06-10 13:34:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|58
1623332080000|2021-06-10 13:34:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623332100000|2021-06-10 13:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|38
1623332130000|2021-06-10 13:35:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|2
1623332140000|2021-06-10 13:35:40|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|209
1623332160000|2021-06-10 13:36:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1623332180000|2021-06-10 13:36:20|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1623332190000|2021-06-10 13:36:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|25
1623332200000|2021-06-10 13:36:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1623332210000|2021-06-10 13:36:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|9
1623332220000|2021-06-10 13:37:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|1
1623332230000|2021-06-10 13:37:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1623332240000|2021-06-10 13:37:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|55
1623332250000|2021-06-10 13:37:30|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1623332260000|2021-06-10 13:37:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1623332280000|2021-06-10 13:38:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1623332300000|2021-06-10 13:38:20|||||||||10
1623332350000|2021-06-10 13:39:10|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|0
1623332360000|2021-06-10 13:39:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623332370000|2021-06-10 13:39:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|43
1623332380000|2021-06-10 13:39:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623332400000|2021-06-10 13:40:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|28
1623332470000|2021-06-10 13:41:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|54
1623332500000|2021-06-10 13:41:40|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1623332510000|2021-06-10 13:41:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623332520000|2021-06-10 13:42:00|19.08|19|19.08|19|19.09|19.01|19.08|19|4
1623332530000|2021-06-10 13:42:10|19.09|19.01|19.09|19.01|19.09|19.01|19.08|19|0
1623332560000|2021-06-10 13:42:40|||||||||1
1623332570000|2021-06-10 13:42:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623332580000|2021-06-10 13:43:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1623332590000|2021-06-10 13:43:10|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1623332600000|2021-06-10 13:43:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623332700000|2021-06-10 13:45:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|43
1623332760000|2021-06-10 13:46:00|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|46
1623332770000|2021-06-10 13:46:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1623332780000|2021-06-10 13:46:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|13
1623332810000|2021-06-10 13:46:50|||||||||15
1623332820000|2021-06-10 13:47:00|||||||||25
1623332830000|2021-06-10 13:47:10|||||||||14
1623332840000|2021-06-10 13:47:20|||||||||14
1623332850000|2021-06-10 13:47:30|||||||||11
1623332860000|2021-06-10 13:47:40|||||||||9
1623332870000|2021-06-10 13:47:50|||||||||19
1623332980000|2021-06-10 13:49:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623333000000|2021-06-10 13:50:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623333010000|2021-06-10 13:50:10|19.09|19.01|19.11|19.03|19.13|19.05|19.09|19.01|0
1623333020000|2021-06-10 13:50:20|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1623333040000|2021-06-10 13:50:40|||||||||130
1623333080000|2021-06-10 13:51:20|||||||||3
1623333110000|2021-06-10 13:51:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1623333120000|2021-06-10 13:52:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623333140000|2021-06-10 13:52:20|19.08|19|19.1|19.02|19.11|19.03|19.08|19|16
1623333150000|2021-06-10 13:52:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623333180000|2021-06-10 13:53:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|74
1623333190000|2021-06-10 13:53:10|||||||||40
1623333210000|2021-06-10 13:53:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|77
1623333220000|2021-06-10 13:53:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1623333230000|2021-06-10 13:53:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623333240000|2021-06-10 13:54:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1623333250000|2021-06-10 13:54:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623333270000|2021-06-10 13:54:30|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1623333280000|2021-06-10 13:54:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623333310000|2021-06-10 13:55:10|19.08|19|19.08|19|19.08|19|19.08|19|20
1623333320000|2021-06-10 13:55:20|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|8
1623333330000|2021-06-10 13:55:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623333350000|2021-06-10 13:55:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623333430000|2021-06-10 13:57:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623333440000|2021-06-10 13:57:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623333450000|2021-06-10 13:57:30|||||||||2
1623333550000|2021-06-10 13:59:10|||||||||4
1623333600000|2021-06-10 14:00:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623333630000|2021-06-10 14:00:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1623333640000|2021-06-10 14:00:40|19.08|19|19.08|19|19.08|19|19.07|18.99|1
1623333670000|2021-06-10 14:01:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1623333680000|2021-06-10 14:01:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1623333700000|2021-06-10 14:01:40|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1623333730000|2021-06-10 14:02:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623333740000|2021-06-10 14:02:20|||||||||1
1623333790000|2021-06-10 14:03:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623333820000|2021-06-10 14:03:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623333830000|2021-06-10 14:03:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1623333860000|2021-06-10 14:04:20|||||||||2000
1623333870000|2021-06-10 14:04:30|||||||||203
1623333880000|2021-06-10 14:04:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|39
1623333890000|2021-06-10 14:04:50|||||||||10
1623333900000|2021-06-10 14:05:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|49
1623333910000|2021-06-10 14:05:10|||||||||10
1623333920000|2021-06-10 14:05:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|20
1623333930000|2021-06-10 14:05:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|39
1623333940000|2021-06-10 14:05:40|||||||||6
1623333950000|2021-06-10 14:05:50|||||||||6
1623334000000|2021-06-10 14:06:40|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|47
1623334010000|2021-06-10 14:06:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1623334020000|2021-06-10 14:07:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1623334030000|2021-06-10 14:07:10|19.12|19.04|19.1|19.02|19.12|19.04|19.08|19|0
1623334040000|2021-06-10 14:07:20|19.08|19|19.08|19|19.12|19.04|19.08|19|0
1623334050000|2021-06-10 14:07:30|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1623334060000|2021-06-10 14:07:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623334080000|2021-06-10 14:08:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623334140000|2021-06-10 14:09:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623334150000|2021-06-10 14:09:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623334170000|2021-06-10 14:09:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623334200000|2021-06-10 14:10:00|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1623334210000|2021-06-10 14:10:10|19.12|19.04|19.08|19|19.12|19.04|19.08|19|36
1623334220000|2021-06-10 14:10:20|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1623334230000|2021-06-10 14:10:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|117
1623334250000|2021-06-10 14:10:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623334270000|2021-06-10 14:11:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623334280000|2021-06-10 14:11:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623334290000|2021-06-10 14:11:30|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623334300000|2021-06-10 14:11:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623334310000|2021-06-10 14:11:50|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|1
1623334320000|2021-06-10 14:12:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623334330000|2021-06-10 14:12:10|19.14|19.06|19.13|19.05|19.16|19.08|19.13|19.05|0
1623334510000|2021-06-10 14:15:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623334560000|2021-06-10 14:16:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|93
1623334570000|2021-06-10 14:16:10|||||||||4
1623334580000|2021-06-10 14:16:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1623334600000|2021-06-10 14:16:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1623334610000|2021-06-10 14:16:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623334620000|2021-06-10 14:17:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1623334630000|2021-06-10 14:17:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623334640000|2021-06-10 14:17:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623334850000|2021-06-10 14:20:50|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|0
1623334860000|2021-06-10 14:21:00|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|17
1623334900000|2021-06-10 14:21:40|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|50
1623334920000|2021-06-10 14:22:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|1
1623334940000|2021-06-10 14:22:20|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1623334960000|2021-06-10 14:22:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623334970000|2021-06-10 14:22:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623334980000|2021-06-10 14:23:00|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1623335000000|2021-06-10 14:23:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623335060000|2021-06-10 14:24:20|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|10
1623335070000|2021-06-10 14:24:30|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1623335080000|2021-06-10 14:24:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1623335120000|2021-06-10 14:25:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623335130000|2021-06-10 14:25:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623335150000|2021-06-10 14:25:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1623335170000|2021-06-10 14:26:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623335190000|2021-06-10 14:26:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1623335290000|2021-06-10 14:28:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|4
1623335300000|2021-06-10 14:28:20|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|0
1623335310000|2021-06-10 14:28:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|30
1623335340000|2021-06-10 14:29:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623335350000|2021-06-10 14:29:10|19.16|19.08|19.14|19.06|19.16|19.08|19.13|19.05|0
1623335360000|2021-06-10 14:29:20|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1623335370000|2021-06-10 14:29:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1623335390000|2021-06-10 14:29:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1623335470000|2021-06-10 14:31:10|||||||||31
1623335520000|2021-06-10 14:32:00|||||||||1
1623335580000|2021-06-10 14:33:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623335590000|2021-06-10 14:33:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|78
1623335600000|2021-06-10 14:33:20|19.16|19.08|19.15|19.07|19.18|19.1|19.15|19.07|19
1623335610000|2021-06-10 14:33:30|||||||||20
1623335620000|2021-06-10 14:33:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|21
1623335630000|2021-06-10 14:33:50|||||||||18
1623335640000|2021-06-10 14:34:00|||||||||7
1623335650000|2021-06-10 14:34:10|||||||||18
1623335660000|2021-06-10 14:34:20|||||||||6
1623335670000|2021-06-10 14:34:30|||||||||1
1623335690000|2021-06-10 14:34:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623335700000|2021-06-10 14:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|30
1623335710000|2021-06-10 14:35:10|||||||||51
1623335790000|2021-06-10 14:36:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|20
1623335800000|2021-06-10 14:36:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1623335920000|2021-06-10 14:38:40|||||||||3
1623336000000|2021-06-10 14:40:00|||||||||4
1623336010000|2021-06-10 14:40:10|||||||||312
1623336020000|2021-06-10 14:40:20|||||||||85
1623336030000|2021-06-10 14:40:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|199
1623336040000|2021-06-10 14:40:40|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|0
1623336060000|2021-06-10 14:41:00|||||||||15
1623336110000|2021-06-10 14:41:50|||||||||2
1623336120000|2021-06-10 14:42:00|||||||||200
1623336290000|2021-06-10 14:44:50|||||||||3
1623336300000|2021-06-10 14:45:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|384
1623336310000|2021-06-10 14:45:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|99
1623336360000|2021-06-10 14:46:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|100
1623336370000|2021-06-10 14:46:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1623336380000|2021-06-10 14:46:20|||||||||14
1623336390000|2021-06-10 14:46:30|||||||||7
1623336400000|2021-06-10 14:46:40|||||||||13
1623336410000|2021-06-10 14:46:50|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|43
1623336420000|2021-06-10 14:47:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|36
1623336470000|2021-06-10 14:47:50|||||||||1
1623336480000|2021-06-10 14:48:00|||||||||9
1623336490000|2021-06-10 14:48:10|||||||||2
1623336520000|2021-06-10 14:48:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|112
1623336540000|2021-06-10 14:49:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1623336560000|2021-06-10 14:49:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1623336570000|2021-06-10 14:49:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623336580000|2021-06-10 14:49:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1623336610000|2021-06-10 14:50:10|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1623336620000|2021-06-10 14:50:20|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|0
1623336630000|2021-06-10 14:50:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1623336650000|2021-06-10 14:50:50|||||||||1
1623336660000|2021-06-10 14:51:00|19.22|19.14|19.2|19.12|19.22|19.14|19.18|19.1|0
1623336670000|2021-06-10 14:51:10|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1623336680000|2021-06-10 14:51:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|7
1623336710000|2021-06-10 14:51:50|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|5
1623336720000|2021-06-10 14:52:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1623336830000|2021-06-10 14:53:50|19.22|19.14|19.18|19.1|19.22|19.14|19.18|19.1|20
1623336840000|2021-06-10 14:54:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1623336850000|2021-06-10 14:54:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|21
1623336870000|2021-06-10 14:54:30|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|45
1623336880000|2021-06-10 14:54:40|||||||||14
1623336900000|2021-06-10 14:55:00|19.29|19.21|19.33|19.25|19.33|19.25|19.29|19.21|70
1623336910000|2021-06-10 14:55:10|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1623336920000|2021-06-10 14:55:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1623336930000|2021-06-10 14:55:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1623336980000|2021-06-10 14:56:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|35
1623336990000|2021-06-10 14:56:30|19.23|19.15|19.19|19.11|19.23|19.15|19.18|19.1|15
1623337000000|2021-06-10 14:56:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623337010000|2021-06-10 14:56:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1623337020000|2021-06-10 14:57:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|20
1623337050000|2021-06-10 14:57:30|19.08|19|19.08|19|19.08|19|19.08|19|397
1623337060000|2021-06-10 14:57:40|||||||||10
1623337080000|2021-06-10 14:58:00|19.12|19.04|19.08|19|19.12|19.04|19.08|19|0
1623337090000|2021-06-10 14:58:10|19.1|19.02|19.09|19.01|19.13|19.05|19.09|19.01|32
1623337100000|2021-06-10 14:58:20|19.08|19|19.08|19|19.09|19.01|19.08|19|25
1623337120000|2021-06-10 14:58:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|6
1623337140000|2021-06-10 14:59:00|19.11|19.03|19.09|19.01|19.13|19.05|19.09|19.01|0
1623337150000|2021-06-10 14:59:10|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1623337190000|2021-06-10 14:59:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1623337200000|2021-06-10 15:00:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|2
1623337210000|2021-06-10 15:00:10|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|56
1623337220000|2021-06-10 15:00:20|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|16
1623337230000|2021-06-10 15:00:30|||||||||1
1623337240000|2021-06-10 15:00:40|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1623337250000|2021-06-10 15:00:50|19.09|19.01|19.04|18.96|19.09|19.01|19.04|18.96|16
1623337260000|2021-06-10 15:01:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1623337270000|2021-06-10 15:01:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|20
1623337290000|2021-06-10 15:01:30|||||||||1
1623337300000|2021-06-10 15:01:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1623337310000|2021-06-10 15:01:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|34
1623337320000|2021-06-10 15:02:00|19.08|19|19.04|18.96|19.09|19.01|19.04|18.96|0
1623337330000|2021-06-10 15:02:10|19.07|18.99|19.07|18.99|19.09|19.01|19.04|18.96|20
1623337340000|2021-06-10 15:02:20|19.04|18.96|19.04|18.96|19.09|19.01|19.04|18.96|0
1623337350000|2021-06-10 15:02:30|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1623337360000|2021-06-10 15:02:40|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1623337370000|2021-06-10 15:02:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1623337380000|2021-06-10 15:03:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623337400000|2021-06-10 15:03:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623337420000|2021-06-10 15:03:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1623337430000|2021-06-10 15:03:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|88
1623337440000|2021-06-10 15:04:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|2
1623337450000|2021-06-10 15:04:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1623337460000|2021-06-10 15:04:20|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|2
1623337500000|2021-06-10 15:05:00|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|39
1623337510000|2021-06-10 15:05:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623337530000|2021-06-10 15:05:30|19|18.92|19.04|18.96|19.04|18.96|18.99|18.91|219
1623337540000|2021-06-10 15:05:40|||||||||1
1623337550000|2021-06-10 15:05:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623337560000|2021-06-10 15:06:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|5
1623337600000|2021-06-10 15:06:40|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|32
1623337620000|2021-06-10 15:07:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|1
1623337630000|2021-06-10 15:07:10|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1623337640000|2021-06-10 15:07:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1623337670000|2021-06-10 15:07:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623337680000|2021-06-10 15:08:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|2
1623337810000|2021-06-10 15:10:10|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|61
1623337820000|2021-06-10 15:10:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|305
1623337830000|2021-06-10 15:10:30|||||||||23
1623337840000|2021-06-10 15:10:40|||||||||5
1623337850000|2021-06-10 15:10:50|||||||||5
1623337860000|2021-06-10 15:11:00|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|21
1623337870000|2021-06-10 15:11:10|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|24
1623337880000|2021-06-10 15:11:20|||||||||1
1623337900000|2021-06-10 15:11:40|||||||||1
1623337940000|2021-06-10 15:12:20|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1623337950000|2021-06-10 15:12:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623338010000|2021-06-10 15:13:30|||||||||7
1623338100000|2021-06-10 15:15:00|||||||||14
1623338120000|2021-06-10 15:15:20|19|18.92|19|18.92|19|18.92|19|18.92|18
1623338180000|2021-06-10 15:16:20|||||||||3
1623338200000|2021-06-10 15:16:40|18.96|18.88|18.95|18.87|19|18.92|18.95|18.87|49
1623338250000|2021-06-10 15:17:30|||||||||2
1623338260000|2021-06-10 15:17:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|134
1623338280000|2021-06-10 15:18:00|||||||||100
1623338290000|2021-06-10 15:18:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623338320000|2021-06-10 15:18:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|217
1623338340000|2021-06-10 15:19:00|||||||||100
1623338400000|2021-06-10 15:20:00|||||||||100
1623338410000|2021-06-10 15:20:10|||||||||20
1623338420000|2021-06-10 15:20:20|||||||||4
1623338450000|2021-06-10 15:20:50|19|18.92|18.95|18.87|19|18.92|18.95|18.87|21
1623338470000|2021-06-10 15:21:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1623338500000|2021-06-10 15:21:40|||||||||1
1623338630000|2021-06-10 15:23:50|||||||||1
1623338680000|2021-06-10 15:24:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|96
1623338690000|2021-06-10 15:24:50|18.9|18.82|18.94|18.86|18.94|18.86|18.9|18.82|0
1623338730000|2021-06-10 15:25:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623338740000|2021-06-10 15:25:40|||||||||59
1623338750000|2021-06-10 15:25:50|||||||||8
1623338780000|2021-06-10 15:26:20|||||||||19
1623338790000|2021-06-10 15:26:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623338810000|2021-06-10 15:26:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|82
1623338820000|2021-06-10 15:27:00|||||||||3
1623338840000|2021-06-10 15:27:20|||||||||8
1623338860000|2021-06-10 15:27:40|||||||||6
1623338880000|2021-06-10 15:28:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|224
1623338890000|2021-06-10 15:28:10|||||||||48
1623338900000|2021-06-10 15:28:20|||||||||18
1623338910000|2021-06-10 15:28:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|77
1623338920000|2021-06-10 15:28:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|25
1623338930000|2021-06-10 15:28:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|48
1623338940000|2021-06-10 15:29:00|||||||||2
1623338950000|2021-06-10 15:29:10|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|54
1623338960000|2021-06-10 15:29:20|||||||||2
1623338970000|2021-06-10 15:29:30|||||||||3
1623338980000|2021-06-10 15:29:40|||||||||23
1623338990000|2021-06-10 15:29:50|||||||||31
1623339000000|2021-06-10 15:30:00|||||||||14
1623339010000|2021-06-10 15:30:10|||||||||12
1623339020000|2021-06-10 15:30:20|||||||||11
1623339030000|2021-06-10 15:30:30|||||||||63
1623339040000|2021-06-10 15:30:40|||||||||15
1623339050000|2021-06-10 15:30:50|||||||||29
1623339060000|2021-06-10 15:31:00|||||||||13
1623339070000|2021-06-10 15:31:10|||||||||95
1623339110000|2021-06-10 15:31:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623339120000|2021-06-10 15:32:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623339130000|2021-06-10 15:32:10|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1623339140000|2021-06-10 15:32:20|||||||||3
1623339150000|2021-06-10 15:32:30|||||||||110
1623339160000|2021-06-10 15:32:40|||||||||53
1623339210000|2021-06-10 15:33:30|||||||||1
1623339220000|2021-06-10 15:33:40|||||||||2
1623339260000|2021-06-10 15:34:20|||||||||25
1623339380000|2021-06-10 15:36:20|||||||||1
1623339540000|2021-06-10 15:39:00|||||||||100
1623339550000|2021-06-10 15:39:10|||||||||100
1623339570000|2021-06-10 15:39:30|||||||||6
1623339640000|2021-06-10 15:40:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|73
1623339680000|2021-06-10 15:41:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|228
1623339690000|2021-06-10 15:41:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|21
1623339710000|2021-06-10 15:41:50|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|2
1623339760000|2021-06-10 15:42:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|105
1623339770000|2021-06-10 15:42:50|||||||||20
1623339850000|2021-06-10 15:44:10|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|69
1623339860000|2021-06-10 15:44:20|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|131
1623339870000|2021-06-10 15:44:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|5
1623339880000|2021-06-10 15:44:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|2
1623339890000|2021-06-10 15:44:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|8
1623339900000|2021-06-10 15:45:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1623339940000|2021-06-10 15:45:40|19.01|18.93|18.99|18.91|19.01|18.93|18.97|18.89|0
1623339950000|2021-06-10 15:45:50|18.97|18.89|18.97|18.89|18.99|18.91|18.97|18.89|0
1623340080000|2021-06-10 15:48:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1623340090000|2021-06-10 15:48:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623340100000|2021-06-10 15:48:20|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|163
1623340140000|2021-06-10 15:49:00|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|51
1623340180000|2021-06-10 15:49:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|50
1623340190000|2021-06-10 15:49:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|33
1623340210000|2021-06-10 15:50:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623340220000|2021-06-10 15:50:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1623340230000|2021-06-10 15:50:30|||||||||40
1623340240000|2021-06-10 15:50:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623340250000|2021-06-10 15:50:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1623340260000|2021-06-10 15:51:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623340270000|2021-06-10 15:51:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1623340280000|2021-06-10 15:51:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1623340300000|2021-06-10 15:51:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|11
1623340310000|2021-06-10 15:51:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1623340360000|2021-06-10 15:52:40|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|5
1623340370000|2021-06-10 15:52:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623340380000|2021-06-10 15:53:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|7
1623340400000|2021-06-10 15:53:20|||||||||50
1623340410000|2021-06-10 15:53:30|||||||||4
1623340500000|2021-06-10 15:55:00|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|42
1623340510000|2021-06-10 15:55:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623340530000|2021-06-10 15:55:30|||||||||25
1623340540000|2021-06-10 15:55:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623340550000|2021-06-10 15:55:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623340560000|2021-06-10 15:56:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623340570000|2021-06-10 15:56:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1623340580000|2021-06-10 15:56:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623340720000|2021-06-10 15:58:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|45
1623340730000|2021-06-10 15:58:50|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1623340740000|2021-06-10 15:59:00|||||||||2
1623340750000|2021-06-10 15:59:10|18.88|18.8|18.92|18.84|18.92|18.84|18.87|18.79|69
1623340760000|2021-06-10 15:59:20|||||||||32
1623340780000|2021-06-10 15:59:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|19
1623340790000|2021-06-10 15:59:50|||||||||1
1623340800000|2021-06-10 16:00:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1623340810000|2021-06-10 16:00:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|99
1623340820000|2021-06-10 16:00:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623340830000|2021-06-10 16:00:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1623340890000|2021-06-10 16:01:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1623340970000|2021-06-10 16:02:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623340980000|2021-06-10 16:03:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623341010000|2021-06-10 16:03:30|18.98|18.9|18.97|18.89|19.02|18.94|18.97|18.89|113
1623341040000|2021-06-10 16:04:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623341050000|2021-06-10 16:04:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623341080000|2021-06-10 16:04:40|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1623341090000|2021-06-10 16:04:50|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|2
1623341100000|2021-06-10 16:05:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1623341130000|2021-06-10 16:05:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623341150000|2021-06-10 16:05:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1623341250000|2021-06-10 16:07:30|||||||||1
1623341280000|2021-06-10 16:08:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623341290000|2021-06-10 16:08:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623341310000|2021-06-10 16:08:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1623341330000|2021-06-10 16:08:50|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1623341340000|2021-06-10 16:09:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1623341350000|2021-06-10 16:09:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|20
1623341390000|2021-06-10 16:09:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1623341410000|2021-06-10 16:10:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1623341420000|2021-06-10 16:10:20|18.98|18.9|18.98|18.9|18.98|18.9|18.97|18.89|0
1623341430000|2021-06-10 16:10:30|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1623341440000|2021-06-10 16:10:40|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|0
1623341460000|2021-06-10 16:11:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623341470000|2021-06-10 16:11:10|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1623341490000|2021-06-10 16:11:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623341500000|2021-06-10 16:11:40|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|0
1623341510000|2021-06-10 16:11:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623341520000|2021-06-10 16:12:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1623341530000|2021-06-10 16:12:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623341540000|2021-06-10 16:12:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623341550000|2021-06-10 16:12:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|2
1623341570000|2021-06-10 16:12:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623341580000|2021-06-10 16:13:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1623341600000|2021-06-10 16:13:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623341610000|2021-06-10 16:13:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1623341660000|2021-06-10 16:14:20|||||||||19
1623341670000|2021-06-10 16:14:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623341680000|2021-06-10 16:14:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623341690000|2021-06-10 16:14:50|18.95|18.87|18.95|18.87|18.98|18.9|18.95|18.87|0
1623341700000|2021-06-10 16:15:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623341710000|2021-06-10 16:15:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1623341720000|2021-06-10 16:15:20|18.92|18.84|18.9|18.82|18.92|18.84|18.88|18.8|0
1623341730000|2021-06-10 16:15:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623341740000|2021-06-10 16:15:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623341750000|2021-06-10 16:15:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|1
1623341790000|2021-06-10 16:16:30|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1623341820000|2021-06-10 16:17:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623341840000|2021-06-10 16:17:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1623341860000|2021-06-10 16:17:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1623341890000|2021-06-10 16:18:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1623342000000|2021-06-10 16:20:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1623342010000|2021-06-10 16:20:10|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1623342020000|2021-06-10 16:20:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1623342090000|2021-06-10 16:21:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623342100000|2021-06-10 16:21:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1623342110000|2021-06-10 16:21:50|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|0
1623342140000|2021-06-10 16:22:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1623342160000|2021-06-10 16:22:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623342320000|2021-06-10 16:25:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|4
1623342330000|2021-06-10 16:25:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623342340000|2021-06-10 16:25:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|2
1623342350000|2021-06-10 16:25:50|18.87|18.79|18.85|18.77|18.87|18.79|18.83|18.75|0
1623342360000|2021-06-10 16:26:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1623342670000|2021-06-10 16:31:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623342690000|2021-06-10 16:31:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623342780000|2021-06-10 16:33:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623342800000|2021-06-10 16:33:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623342840000|2021-06-10 16:34:00|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|0
1623342860000|2021-06-10 16:34:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1623342870000|2021-06-10 16:34:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1623343050000|2021-06-10 16:37:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623343060000|2021-06-10 16:37:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623343070000|2021-06-10 16:37:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1623343110000|2021-06-10 16:38:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1623343140000|2021-06-10 16:39:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623343220000|2021-06-10 16:40:20|||||||||1
1623343280000|2021-06-10 16:41:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623343290000|2021-06-10 16:41:30|18.83|18.75|18.87|18.79|18.87|18.79|18.83|18.75|0
1623343430000|2021-06-10 16:43:50|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|37
1623343440000|2021-06-10 16:44:00|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|1
1623343480000|2021-06-10 16:44:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623343630000|2021-06-10 16:47:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1623343640000|2021-06-10 16:47:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623343650000|2021-06-10 16:47:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1623343660000|2021-06-10 16:47:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623343670000|2021-06-10 16:47:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623343710000|2021-06-10 16:48:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1623343720000|2021-06-10 16:48:40|||||||||2
1623343740000|2021-06-10 16:49:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1623343760000|2021-06-10 16:49:20|18.82|18.74|18.82|18.74|18.83|18.75|18.82|18.74|0
1623343780000|2021-06-10 16:49:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623343800000|2021-06-10 16:50:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1623343810000|2021-06-10 16:50:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1623343830000|2021-06-10 16:50:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1623343840000|2021-06-10 16:50:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623343850000|2021-06-10 16:50:50|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1623343860000|2021-06-10 16:51:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623343880000|2021-06-10 16:51:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1623343940000|2021-06-10 16:52:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1623343950000|2021-06-10 16:52:30|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1623344050000|2021-06-10 16:54:10|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1623344060000|2021-06-10 16:54:20|18.87|18.79|18.87|18.79|18.87|18.79|18.85|18.77|31
1623344090000|2021-06-10 16:54:50|||||||||1
1623344120000|2021-06-10 16:55:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1623344130000|2021-06-10 16:55:30|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1623344140000|2021-06-10 16:55:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1623344150000|2021-06-10 16:55:50|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1623344170000|2021-06-10 16:56:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|21
1623344200000|2021-06-10 16:56:40|||||||||1
1623344250000|2021-06-10 16:57:30|||||||||1
1623344340000|2021-06-10 16:59:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623344380000|2021-06-10 16:59:40|||||||||2
1623344390000|2021-06-10 16:59:50|||||||||2
1623344510000|2021-06-10 17:01:50|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|5
1623344530000|2021-06-10 17:02:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1623344550000|2021-06-10 17:02:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1623344620000|2021-06-10 17:03:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1623344650000|2021-06-10 17:04:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623344660000|2021-06-10 17:04:20|||||||||1
1623344710000|2021-06-10 17:05:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623344840000|2021-06-10 17:07:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623344860000|2021-06-10 17:07:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623344870000|2021-06-10 17:07:50|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1623344940000|2021-06-10 17:09:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623344950000|2021-06-10 17:09:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623345120000|2021-06-10 17:12:00|18.9|18.82|18.9|18.82|18.92|18.84|18.9|18.82|0
1623345130000|2021-06-10 17:12:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623345190000|2021-06-10 17:13:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623345220000|2021-06-10 17:13:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1623345240000|2021-06-10 17:14:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623345260000|2021-06-10 17:14:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623345270000|2021-06-10 17:14:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623345300000|2021-06-10 17:15:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623345490000|2021-06-10 17:18:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|8
1623346220000|2021-06-10 17:30:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1623346230000|2021-06-10 17:30:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623346240000|2021-06-10 17:30:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1623346250000|2021-06-10 17:30:50|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1623346300000|2021-06-10 17:31:40|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|2
1623346340000|2021-06-10 17:32:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623346350000|2021-06-10 17:32:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1623346370000|2021-06-10 17:32:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623346410000|2021-06-10 17:33:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623346450000|2021-06-10 17:34:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623346480000|2021-06-10 17:34:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|1
1623346490000|2021-06-10 17:34:50|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|2
1623346520000|2021-06-10 17:35:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1623346550000|2021-06-10 17:35:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623346580000|2021-06-10 17:36:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1623346600000|2021-06-10 17:36:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1623346670000|2021-06-10 17:37:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623346750000|2021-06-10 17:39:10|||||||||2
1623346760000|2021-06-10 17:39:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1623346770000|2021-06-10 17:39:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623347040000|2021-06-10 17:44:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623347060000|2021-06-10 17:44:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|1
1623347100000|2021-06-10 17:45:00|||||||||1
1623347110000|2021-06-10 17:45:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|2
1623347130000|2021-06-10 17:45:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1623347680000|2021-06-10 17:54:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623347750000|2021-06-10 17:55:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623348310000|2021-06-10 18:05:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|30
1623348370000|2021-06-10 18:06:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1623348500000|2021-06-10 18:08:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|22
1623348530000|2021-06-10 18:08:50|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|16
1623348540000|2021-06-10 18:09:00|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|0
1623348550000|2021-06-10 18:09:10|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|5
1623348580000|2021-06-10 18:09:40|||||||||7
1623348630000|2021-06-10 18:10:30|18.72|18.64|18.73|18.65|18.73|18.65|18.7|18.62|2
1623348690000|2021-06-10 18:11:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1623348700000|2021-06-10 18:11:40|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|4
1623348710000|2021-06-10 18:11:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1623348720000|2021-06-10 18:12:00|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|0
1623348740000|2021-06-10 18:12:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623348820000|2021-06-10 18:13:40|||||||||6
1623348840000|2021-06-10 18:14:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623348940000|2021-06-10 18:15:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623348960000|2021-06-10 18:16:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623349070000|2021-06-10 18:17:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623349470000|2021-06-10 18:24:30|||||||||6
1623349540000|2021-06-10 18:25:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1623349550000|2021-06-10 18:25:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|5
1623350120000|2021-06-10 18:35:20|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|43
1623350140000|2021-06-10 18:35:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1623350170000|2021-06-10 18:36:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|14
1623350180000|2021-06-10 18:36:20|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1623350190000|2021-06-10 18:36:30|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1623350200000|2021-06-10 18:36:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1623350210000|2021-06-10 18:36:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1623350240000|2021-06-10 18:37:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623350260000|2021-06-10 18:37:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623350310000|2021-06-10 18:38:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|3
1623350380000|2021-06-10 18:39:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|9
1623350390000|2021-06-10 18:39:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623350430000|2021-06-10 18:40:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623350530000|2021-06-10 18:42:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623350560000|2021-06-10 18:42:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623350670000|2021-06-10 18:44:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623350720000|2021-06-10 18:45:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|25
1623350730000|2021-06-10 18:45:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623350770000|2021-06-10 18:46:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623350970000|2021-06-10 18:49:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|34
1623351010000|2021-06-10 18:50:10|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1623351030000|2021-06-10 18:50:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623351040000|2021-06-10 18:50:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1623351050000|2021-06-10 18:50:50|18.66|18.58|18.68|18.6|18.68|18.6|18.65|18.57|7
1623351060000|2021-06-10 18:51:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1623351070000|2021-06-10 18:51:10|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|1
1623351090000|2021-06-10 18:51:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623351100000|2021-06-10 18:51:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623351760000|2021-06-10 19:02:40|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|1
1623351880000|2021-06-10 19:04:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|11
1623351900000|2021-06-10 19:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623351930000|2021-06-10 19:05:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623351990000|2021-06-10 19:06:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623352070000|2021-06-10 19:07:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|14
1623352130000|2021-06-10 19:08:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623352160000|2021-06-10 19:09:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623352190000|2021-06-10 19:09:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623352420000|2021-06-10 19:13:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|12
1623352570000|2021-06-10 19:16:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1623352730000|2021-06-10 19:18:50|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1623352970000|2021-06-10 19:22:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1623352980000|2021-06-10 19:23:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623353010000|2021-06-10 19:23:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|11
1623353050000|2021-06-10 19:24:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623353100000|2021-06-10 19:25:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1623353210000|2021-06-10 19:26:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623353300000|2021-06-10 19:28:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|10
1623353360000|2021-06-10 19:29:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1623353370000|2021-06-10 19:29:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623353420000|2021-06-10 19:30:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|2
1623353460000|2021-06-10 19:31:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623353470000|2021-06-10 19:31:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623353490000|2021-06-10 19:31:30|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1623353530000|2021-06-10 19:32:10|||||||||79
1623353580000|2021-06-10 19:33:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|4
1623353590000|2021-06-10 19:33:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623353730000|2021-06-10 19:35:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623353770000|2021-06-10 19:36:10|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|0
1623353790000|2021-06-10 19:36:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1623353800000|2021-06-10 19:36:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1623353810000|2021-06-10 19:36:50|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1623354130000|2021-06-10 19:42:10|||||||||2
1623354350000|2021-06-10 19:45:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|5
1623354370000|2021-06-10 19:46:10|||||||||15
1623354460000|2021-06-10 19:47:40|||||||||4
1623354570000|2021-06-10 19:49:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623354580000|2021-06-10 19:49:40|||||||||14
1623354590000|2021-06-10 19:49:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1623354600000|2021-06-10 19:50:00|||||||||2
1623354660000|2021-06-10 19:51:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|30
1623354700000|2021-06-10 19:51:40|||||||||15
1623354710000|2021-06-10 19:51:50|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|10
1623354730000|2021-06-10 19:52:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1623354820000|2021-06-10 19:53:40|||||||||2
1623354850000|2021-06-10 19:54:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623354880000|2021-06-10 19:54:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1623354900000|2021-06-10 19:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|29
1623354910000|2021-06-10 19:55:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1623354920000|2021-06-10 19:55:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1623354930000|2021-06-10 19:55:30|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|0
1623354950000|2021-06-10 19:55:50|||||||||1
1623354980000|2021-06-10 19:56:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1623355090000|2021-06-10 19:58:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623355110000|2021-06-10 19:58:30|||||||||3
1623355140000|2021-06-10 19:59:00|||||||||5
1623355150000|2021-06-10 19:59:10|||||||||16
1623355190000|2021-06-10 19:59:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623370500000|2021-06-11 00:15:00|18.92|18.62|18.9|18.6|18.92|18.62|18.9|18.6|0
1623370750000|2021-06-11 00:19:10|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1623370800000|2021-06-11 00:20:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623371110000|2021-06-11 00:25:10|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|0
1623371130000|2021-06-11 00:25:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623371200000|2021-06-11 00:26:40|18.95|18.65|18.95|18.65|18.95|18.65|18.95|18.65|0
1623372060000|2021-06-11 00:41:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623372200000|2021-06-11 00:43:20|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1623372680000|2021-06-11 00:51:20|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623373210000|2021-06-11 01:00:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623373290000|2021-06-11 01:01:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623374140000|2021-06-11 01:15:40|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623374350000|2021-06-11 01:19:10|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1623374470000|2021-06-11 01:21:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623374760000|2021-06-11 01:26:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623374790000|2021-06-11 01:26:30|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623375390000|2021-06-11 01:36:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623375420000|2021-06-11 01:37:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623375660000|2021-06-11 01:41:00|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1623376020000|2021-06-11 01:47:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623376050000|2021-06-11 01:47:30|18.89|18.59|18.89|18.59|18.89|18.59|18.89|18.59|0
1623376450000|2021-06-11 01:54:10|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623376650000|2021-06-11 01:57:30|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623376680000|2021-06-11 01:58:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623377280000|2021-06-11 02:08:00|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623377310000|2021-06-11 02:08:30|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623377350000|2021-06-11 02:09:10|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623377520000|2021-06-11 02:12:00|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623377920000|2021-06-11 02:18:40|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623380890000|2021-06-11 03:08:10|18.94|18.64|18.94|18.64|18.94|18.64|18.94|18.64|0
1623386280000|2021-06-11 04:38:00|18.92|18.62|18.92|18.62|18.92|18.62|18.92|18.62|0
1623389190000|2021-06-11 05:26:30|18.91|18.61|18.91|18.61|18.91|18.61|18.91|18.61|0
1623389680000|2021-06-11 05:34:40|18.93|18.63|18.93|18.63|18.93|18.63|18.93|18.63|0
1623390520000|2021-06-11 05:48:40|18.9|18.65|18.9|18.65|18.9|18.65|18.9|18.65|0
1623390660000|2021-06-11 05:51:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623391120000|2021-06-11 05:58:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623391130000|2021-06-11 05:58:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623391220000|2021-06-11 06:00:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623391310000|2021-06-11 06:01:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|32
1623391320000|2021-06-11 06:02:00|||||||||2
1623391340000|2021-06-11 06:02:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1623392520000|2021-06-11 06:22:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|20
1623392530000|2021-06-11 06:22:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|2
1623392590000|2021-06-11 06:23:10|||||||||1
1623392640000|2021-06-11 06:24:00|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|39
1623393900000|2021-06-11 06:45:00|||||||||1
1623393910000|2021-06-11 06:45:10|||||||||3
1623393920000|2021-06-11 06:45:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|68
1623393930000|2021-06-11 06:45:30|||||||||2
1623393940000|2021-06-11 06:45:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1623393980000|2021-06-11 06:46:20|||||||||1
1623394040000|2021-06-11 06:47:20|||||||||1
1623394230000|2021-06-11 06:50:30|||||||||1
1623394510000|2021-06-11 06:55:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623394530000|2021-06-11 06:55:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623394540000|2021-06-11 06:55:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1623394550000|2021-06-11 06:55:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623394590000|2021-06-11 06:56:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623394790000|2021-06-11 06:59:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623394800000|2021-06-11 07:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|2
1623394810000|2021-06-11 07:00:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|57
1623394830000|2021-06-11 07:00:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1623394840000|2021-06-11 07:00:40|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1623394850000|2021-06-11 07:00:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623394860000|2021-06-11 07:01:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623394870000|2021-06-11 07:01:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623394880000|2021-06-11 07:01:20|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623394890000|2021-06-11 07:01:30|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623394920000|2021-06-11 07:02:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1623394950000|2021-06-11 07:02:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623394960000|2021-06-11 07:02:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623394980000|2021-06-11 07:03:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623395040000|2021-06-11 07:04:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623395070000|2021-06-11 07:04:30|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623395080000|2021-06-11 07:04:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623395090000|2021-06-11 07:04:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623395100000|2021-06-11 07:05:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|23
1623395110000|2021-06-11 07:05:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|5
1623395120000|2021-06-11 07:05:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|68
1623395130000|2021-06-11 07:05:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1623395150000|2021-06-11 07:05:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|31
1623395170000|2021-06-11 07:06:10|||||||||23
1623395190000|2021-06-11 07:06:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|2
1623395370000|2021-06-11 07:09:30|||||||||42
1623395400000|2021-06-11 07:10:00|||||||||3
1623395410000|2021-06-11 07:10:10|||||||||7
1623395420000|2021-06-11 07:10:20|||||||||1
1623395490000|2021-06-11 07:11:30|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|11
1623395500000|2021-06-11 07:11:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|17
1623395510000|2021-06-11 07:11:50|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1623395520000|2021-06-11 07:12:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1623395590000|2021-06-11 07:13:10|||||||||2
1623395730000|2021-06-11 07:15:30|18.77|18.69|18.82|18.74|18.82|18.74|18.77|18.69|217
1623395850000|2021-06-11 07:17:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|381
1623395860000|2021-06-11 07:17:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|31
1623395870000|2021-06-11 07:17:50|||||||||2
1623395900000|2021-06-11 07:18:20|||||||||70
1623395920000|2021-06-11 07:18:40|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1623395970000|2021-06-11 07:19:30|||||||||4
1623395980000|2021-06-11 07:19:40|||||||||60
1623395990000|2021-06-11 07:19:50|||||||||12
1623396000000|2021-06-11 07:20:00|||||||||1
1623396010000|2021-06-11 07:20:10|||||||||40
1623396020000|2021-06-11 07:20:20|||||||||9
1623396030000|2021-06-11 07:20:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1623396040000|2021-06-11 07:20:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|122
1623396060000|2021-06-11 07:21:00|||||||||2
1623396120000|2021-06-11 07:22:00|||||||||1
1623396130000|2021-06-11 07:22:10|||||||||14
1623396140000|2021-06-11 07:22:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1623396150000|2021-06-11 07:22:30|||||||||151
1623396170000|2021-06-11 07:22:50|||||||||1
1623396200000|2021-06-11 07:23:20|||||||||1
1623396390000|2021-06-11 07:26:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|30
1623396420000|2021-06-11 07:27:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1623396430000|2021-06-11 07:27:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623396460000|2021-06-11 07:27:40|||||||||1
1623396470000|2021-06-11 07:27:50|||||||||60
1623396480000|2021-06-11 07:28:00|||||||||14
1623396510000|2021-06-11 07:28:30|||||||||1
1623396530000|2021-06-11 07:28:50|||||||||128
1623396540000|2021-06-11 07:29:00|||||||||95
1623396550000|2021-06-11 07:29:10|||||||||2
1623396630000|2021-06-11 07:30:30|||||||||1
1623396660000|2021-06-11 07:31:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1623396730000|2021-06-11 07:32:10|||||||||10
1623396740000|2021-06-11 07:32:20|||||||||32
1623396800000|2021-06-11 07:33:20|||||||||219
1623396810000|2021-06-11 07:33:30|||||||||112
1623396840000|2021-06-11 07:34:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1623396850000|2021-06-11 07:34:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623396880000|2021-06-11 07:34:40|||||||||10
1623396890000|2021-06-11 07:34:50|||||||||5
1623396990000|2021-06-11 07:36:30|||||||||54
1623397000000|2021-06-11 07:36:40|||||||||1
1623397020000|2021-06-11 07:37:00|||||||||28
1623397030000|2021-06-11 07:37:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623397040000|2021-06-11 07:37:20|||||||||3
1623397050000|2021-06-11 07:37:30|||||||||9
1623397060000|2021-06-11 07:37:40|||||||||1
1623397070000|2021-06-11 07:37:50|||||||||2
1623397080000|2021-06-11 07:38:00|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|63
1623397090000|2021-06-11 07:38:10|||||||||2
1623397110000|2021-06-11 07:38:30|||||||||1
1623397120000|2021-06-11 07:38:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|11
1623397130000|2021-06-11 07:38:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|2
1623397140000|2021-06-11 07:39:00|||||||||1
1623397160000|2021-06-11 07:39:20|||||||||1
1623397170000|2021-06-11 07:39:30|||||||||1
1623397180000|2021-06-11 07:39:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1623397190000|2021-06-11 07:39:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1623397200000|2021-06-11 07:40:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|2
1623397210000|2021-06-11 07:40:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1623397220000|2021-06-11 07:40:20|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|1
1623397230000|2021-06-11 07:40:30|18.72|18.64|18.74|18.66|18.75|18.67|18.7|18.62|4
1623397240000|2021-06-11 07:40:40|||||||||1
1623397250000|2021-06-11 07:40:50|||||||||1
1623397270000|2021-06-11 07:41:10|||||||||1
1623397280000|2021-06-11 07:41:20|||||||||1
1623397300000|2021-06-11 07:41:40|||||||||1
1623397310000|2021-06-11 07:41:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623397320000|2021-06-11 07:42:00|||||||||1
1623397330000|2021-06-11 07:42:10|||||||||2
1623397340000|2021-06-11 07:42:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623397350000|2021-06-11 07:42:30|||||||||1
1623397370000|2021-06-11 07:42:50|||||||||1
1623397380000|2021-06-11 07:43:00|||||||||1
1623397390000|2021-06-11 07:43:10|||||||||1
1623397400000|2021-06-11 07:43:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623397410000|2021-06-11 07:43:30|||||||||2
1623397430000|2021-06-11 07:43:50|||||||||1
1623397440000|2021-06-11 07:44:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|7
1623397460000|2021-06-11 07:44:20|||||||||1
1623397480000|2021-06-11 07:44:40|||||||||51
1623397490000|2021-06-11 07:44:50|||||||||1
1623397500000|2021-06-11 07:45:00|||||||||10
1623397510000|2021-06-11 07:45:10|||||||||8
1623397520000|2021-06-11 07:45:20|||||||||2
1623397540000|2021-06-11 07:45:40|||||||||1
1623397550000|2021-06-11 07:45:50|||||||||2
1623397570000|2021-06-11 07:46:10|||||||||1
1623397590000|2021-06-11 07:46:30|||||||||5
1623397600000|2021-06-11 07:46:40|||||||||1
1623397620000|2021-06-11 07:47:00|||||||||2
1623397640000|2021-06-11 07:47:20|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|19
1623397650000|2021-06-11 07:47:30|||||||||2
1623397670000|2021-06-11 07:47:50|||||||||2
1623397690000|2021-06-11 07:48:10|||||||||1
1623397860000|2021-06-11 07:51:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|255
1623397880000|2021-06-11 07:51:20|||||||||1
1623397910000|2021-06-11 07:51:50|||||||||1
1623398120000|2021-06-11 07:55:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|160
1623398140000|2021-06-11 07:55:40|||||||||1
1623398150000|2021-06-11 07:55:50|||||||||2
1623398160000|2021-06-11 07:56:00|||||||||3
1623398170000|2021-06-11 07:56:10|||||||||3
1623398190000|2021-06-11 07:56:30|||||||||4
1623398200000|2021-06-11 07:56:40|||||||||86
1623398210000|2021-06-11 07:56:50|||||||||2
1623398230000|2021-06-11 07:57:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|51
1623398240000|2021-06-11 07:57:20|||||||||4
1623398250000|2021-06-11 07:57:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623398260000|2021-06-11 07:57:40|||||||||3
1623398270000|2021-06-11 07:57:50|||||||||1
1623398280000|2021-06-11 07:58:00|||||||||3
1623398300000|2021-06-11 07:58:20|||||||||1
1623398310000|2021-06-11 07:58:30|||||||||2
1623398330000|2021-06-11 07:58:50|||||||||2
1623398350000|2021-06-11 07:59:10|||||||||4
1623398370000|2021-06-11 07:59:30|||||||||2
1623398380000|2021-06-11 07:59:40|||||||||2
1623398400000|2021-06-11 08:00:00|||||||||1
1623398410000|2021-06-11 08:00:10|||||||||100
1623398420000|2021-06-11 08:00:20|||||||||11
1623398430000|2021-06-11 08:00:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623398440000|2021-06-11 08:00:40|||||||||2
1623398460000|2021-06-11 08:01:00|||||||||2
1623398470000|2021-06-11 08:01:10|||||||||2
1623398480000|2021-06-11 08:01:20|||||||||1
1623398490000|2021-06-11 08:01:30|||||||||3
1623398510000|2021-06-11 08:01:50|||||||||1
1623398530000|2021-06-11 08:02:10|||||||||2
1623398550000|2021-06-11 08:02:30|||||||||2
1623398560000|2021-06-11 08:02:40|||||||||1
1623398660000|2021-06-11 08:04:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|62
1623398680000|2021-06-11 08:04:40|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|6
1623398690000|2021-06-11 08:04:50|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1623398730000|2021-06-11 08:05:30|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1623398740000|2021-06-11 08:05:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|6
1623398760000|2021-06-11 08:06:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1623398770000|2021-06-11 08:06:10|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1623398780000|2021-06-11 08:06:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623398790000|2021-06-11 08:06:30|||||||||6
1623398820000|2021-06-11 08:07:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1623398840000|2021-06-11 08:07:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|9
1623398850000|2021-06-11 08:07:30|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|3
1623398910000|2021-06-11 08:08:30|||||||||3
1623398930000|2021-06-11 08:08:50|||||||||2
1623398950000|2021-06-11 08:09:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623398970000|2021-06-11 08:09:30|||||||||8
1623399150000|2021-06-11 08:12:30|||||||||17
1623399160000|2021-06-11 08:12:40|||||||||12
1623399190000|2021-06-11 08:13:10|||||||||10
1623399270000|2021-06-11 08:14:30|||||||||10
1623399350000|2021-06-11 08:15:50|||||||||57
1623399360000|2021-06-11 08:16:00|||||||||2
1623399480000|2021-06-11 08:18:00|||||||||100
1623399520000|2021-06-11 08:18:40|||||||||2
1623399600000|2021-06-11 08:20:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|6
1623399610000|2021-06-11 08:20:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623399640000|2021-06-11 08:20:40|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|0
1623399660000|2021-06-11 08:21:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1623399770000|2021-06-11 08:22:50|||||||||114
1623399790000|2021-06-11 08:23:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|12
1623399800000|2021-06-11 08:23:20|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1623399810000|2021-06-11 08:23:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623399820000|2021-06-11 08:23:40|||||||||2
1623399830000|2021-06-11 08:23:50|||||||||2
1623399840000|2021-06-11 08:24:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|14
1623399850000|2021-06-11 08:24:10|||||||||2
1623399870000|2021-06-11 08:24:30|||||||||2
1623399880000|2021-06-11 08:24:40|||||||||1
1623399900000|2021-06-11 08:25:00|||||||||2
1623399910000|2021-06-11 08:25:10|||||||||2
1623399930000|2021-06-11 08:25:30|||||||||3
1623399950000|2021-06-11 08:25:50|||||||||3
1623399970000|2021-06-11 08:26:10|||||||||4
1623399980000|2021-06-11 08:26:20|||||||||1
1623400010000|2021-06-11 08:26:50|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|97
1623400020000|2021-06-11 08:27:00|||||||||42
1623400050000|2021-06-11 08:27:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|74
1623400260000|2021-06-11 08:31:00|||||||||600
1623400270000|2021-06-11 08:31:10|||||||||251
1623400310000|2021-06-11 08:31:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|72
1623400330000|2021-06-11 08:32:10|||||||||58
1623400340000|2021-06-11 08:32:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|62
1623400350000|2021-06-11 08:32:30|||||||||2
1623400400000|2021-06-11 08:33:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623400410000|2021-06-11 08:33:30|||||||||50
1623400430000|2021-06-11 08:33:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1623400520000|2021-06-11 08:35:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623400540000|2021-06-11 08:35:40|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1623400560000|2021-06-11 08:36:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|212
1623400590000|2021-06-11 08:36:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623400760000|2021-06-11 08:39:20|||||||||1
1623400800000|2021-06-11 08:40:00|18.72|18.64|18.72|18.64|18.74|18.66|18.72|18.64|0
1623400810000|2021-06-11 08:40:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1623400820000|2021-06-11 08:40:20|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|12
1623400830000|2021-06-11 08:40:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|82
1623400840000|2021-06-11 08:40:40|||||||||39
1623400850000|2021-06-11 08:40:50|||||||||29
1623400860000|2021-06-11 08:41:00|||||||||3
1623401150000|2021-06-11 08:45:50|||||||||27
1623401460000|2021-06-11 08:51:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|18
1623401470000|2021-06-11 08:51:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623401480000|2021-06-11 08:51:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623401490000|2021-06-11 08:51:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623401720000|2021-06-11 08:55:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623401730000|2021-06-11 08:55:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623401740000|2021-06-11 08:55:40|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1623401750000|2021-06-11 08:55:50|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|30
1623401760000|2021-06-11 08:56:00|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|23
1623401770000|2021-06-11 08:56:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623402050000|2021-06-11 09:00:50|||||||||17
1623402060000|2021-06-11 09:01:00|||||||||2
1623402150000|2021-06-11 09:02:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|198
1623402500000|2021-06-11 09:08:20|||||||||1
1623402670000|2021-06-11 09:11:10|||||||||23
1623402700000|2021-06-11 09:11:40|||||||||3
1623402850000|2021-06-11 09:14:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623402860000|2021-06-11 09:14:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1650
1623403000000|2021-06-11 09:16:40|||||||||2
1623403180000|2021-06-11 09:19:40|||||||||33
1623403230000|2021-06-11 09:20:30|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|197
1623403240000|2021-06-11 09:20:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623403250000|2021-06-11 09:20:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623403320000|2021-06-11 09:22:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623403610000|2021-06-11 09:26:50|||||||||72
1623403620000|2021-06-11 09:27:00|||||||||55
1623403640000|2021-06-11 09:27:20|||||||||100
1623403760000|2021-06-11 09:29:20|||||||||7
1623403770000|2021-06-11 09:29:30|||||||||53
1623403780000|2021-06-11 09:29:40|||||||||6
1623403790000|2021-06-11 09:29:50|||||||||66
1623403800000|2021-06-11 09:30:00|||||||||5
1623403810000|2021-06-11 09:30:10|||||||||1
1623403840000|2021-06-11 09:30:40|||||||||34
1623403860000|2021-06-11 09:31:00|||||||||12
1623403930000|2021-06-11 09:32:10|||||||||128
1623403960000|2021-06-11 09:32:40|||||||||72
1623404020000|2021-06-11 09:33:40|||||||||22
1623404130000|2021-06-11 09:35:30|||||||||80
1623404190000|2021-06-11 09:36:30|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1623404270000|2021-06-11 09:37:50|18.72|18.64|18.67|18.59|18.72|18.64|18.67|18.59|0
1623404340000|2021-06-11 09:39:00|||||||||9
1623404430000|2021-06-11 09:40:30|||||||||84
1623404440000|2021-06-11 09:40:40|||||||||1
1623404450000|2021-06-11 09:40:50|||||||||1
1623404480000|2021-06-11 09:41:20|||||||||2
1623404490000|2021-06-11 09:41:30|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|69
1623404500000|2021-06-11 09:41:40|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|28
1623404510000|2021-06-11 09:41:50|||||||||1
1623404550000|2021-06-11 09:42:30|||||||||1
1623404560000|2021-06-11 09:42:40|||||||||2
1623404580000|2021-06-11 09:43:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|13
1623404770000|2021-06-11 09:46:10|18.67|18.59|18.62|18.54|18.67|18.59|18.62|18.54|0
1623404800000|2021-06-11 09:46:40|||||||||11
1623405000000|2021-06-11 09:50:00|||||||||69
1623405100000|2021-06-11 09:51:40|18.63|18.55|18.67|18.59|18.67|18.59|18.63|18.55|31
1623405270000|2021-06-11 09:54:30|||||||||1
1623405280000|2021-06-11 09:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|6
1623405480000|2021-06-11 09:58:00|||||||||7
1623405910000|2021-06-11 10:05:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|139
1623405920000|2021-06-11 10:05:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623405930000|2021-06-11 10:05:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|16
1623406000000|2021-06-11 10:06:40|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|83
1623406010000|2021-06-11 10:06:50|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|3
1623406020000|2021-06-11 10:07:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623406030000|2021-06-11 10:07:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623406100000|2021-06-11 10:08:20|||||||||29
1623406120000|2021-06-11 10:08:40|||||||||12
1623406220000|2021-06-11 10:10:20|||||||||6
1623406320000|2021-06-11 10:12:00|||||||||14
1623406390000|2021-06-11 10:13:10|||||||||73
1623406560000|2021-06-11 10:16:00|||||||||1
1623406590000|2021-06-11 10:16:30|||||||||2
1623406630000|2021-06-11 10:17:10|||||||||1
1623406680000|2021-06-11 10:18:00|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|12
1623406730000|2021-06-11 10:18:50|||||||||20
1623406750000|2021-06-11 10:19:10|||||||||5
1623406820000|2021-06-11 10:20:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|2
1623406830000|2021-06-11 10:20:30|||||||||69
1623406910000|2021-06-11 10:21:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623406920000|2021-06-11 10:22:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|0
1623407110000|2021-06-11 10:25:10|||||||||7
1623407140000|2021-06-11 10:25:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623407150000|2021-06-11 10:25:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1623407170000|2021-06-11 10:26:10|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|0
1623407250000|2021-06-11 10:27:30|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1623407290000|2021-06-11 10:28:10|18.5|18.42|18.5|18.42|18.53|18.45|18.5|18.42|0
1623407300000|2021-06-11 10:28:20|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|0
1623407330000|2021-06-11 10:28:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623407340000|2021-06-11 10:29:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623407350000|2021-06-11 10:29:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1623407450000|2021-06-11 10:30:50|||||||||10
1623407460000|2021-06-11 10:31:00|||||||||10
1623407490000|2021-06-11 10:31:30|||||||||122
1623407530000|2021-06-11 10:32:10|||||||||30
1623407760000|2021-06-11 10:36:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1623407780000|2021-06-11 10:36:20|18.43|18.35|18.45|18.37|18.48|18.4|18.43|18.35|0
1623407790000|2021-06-11 10:36:30|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|0
1623407800000|2021-06-11 10:36:40|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1623408120000|2021-06-11 10:42:00|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|0
1623408130000|2021-06-11 10:42:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623408140000|2021-06-11 10:42:20|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|10
1623408180000|2021-06-11 10:43:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1623408190000|2021-06-11 10:43:10|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|0
1623408200000|2021-06-11 10:43:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623408210000|2021-06-11 10:43:30|18.43|18.35|18.46|18.38|18.48|18.4|18.43|18.35|0
1623408230000|2021-06-11 10:43:50|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1623408250000|2021-06-11 10:44:10|18.43|18.35|18.46|18.38|18.48|18.4|18.43|18.35|0
1623408270000|2021-06-11 10:44:30|18.43|18.35|18.46|18.38|18.48|18.4|18.43|18.35|0
1623408280000|2021-06-11 10:44:40|18.43|18.35|18.46|18.38|18.48|18.4|18.43|18.35|0
1623408290000|2021-06-11 10:44:50|18.43|18.35|18.48|18.4|18.48|18.4|18.43|18.35|0
1623408310000|2021-06-11 10:45:10|18.43|18.35|18.45|18.37|18.48|18.4|18.43|18.35|26
1623408320000|2021-06-11 10:45:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|2
1623408330000|2021-06-11 10:45:30|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1623408340000|2021-06-11 10:45:40|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|4
1623408350000|2021-06-11 10:45:50|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|2
1623408540000|2021-06-11 10:49:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623408550000|2021-06-11 10:49:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|71
1623408570000|2021-06-11 10:49:30|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|10
1623408580000|2021-06-11 10:49:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1623408590000|2021-06-11 10:49:50|||||||||2
1623408640000|2021-06-11 10:50:40|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1623408650000|2021-06-11 10:50:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623408660000|2021-06-11 10:51:00|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|0
1623408670000|2021-06-11 10:51:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1623408680000|2021-06-11 10:51:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623408830000|2021-06-11 10:53:50|||||||||142
1623408840000|2021-06-11 10:54:00|||||||||3
1623408850000|2021-06-11 10:54:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1623408860000|2021-06-11 10:54:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623408960000|2021-06-11 10:56:00|||||||||100
1623408980000|2021-06-11 10:56:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|31
1623408990000|2021-06-11 10:56:30|||||||||5
1623409000000|2021-06-11 10:56:40|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|3
1623409010000|2021-06-11 10:56:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1623409020000|2021-06-11 10:57:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|11
1623409050000|2021-06-11 10:57:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|52
1623409060000|2021-06-11 10:57:40|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|6
1623409070000|2021-06-11 10:57:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1623409080000|2021-06-11 10:58:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1623409130000|2021-06-11 10:58:50|||||||||2
1623409160000|2021-06-11 10:59:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1623409170000|2021-06-11 10:59:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1623409200000|2021-06-11 11:00:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|644
1623409210000|2021-06-11 11:00:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1623409220000|2021-06-11 11:00:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1623409260000|2021-06-11 11:01:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1623409330000|2021-06-11 11:02:10|||||||||250
1623409530000|2021-06-11 11:05:30|||||||||100
1623409560000|2021-06-11 11:06:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|237
1623409570000|2021-06-11 11:06:10|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1623409580000|2021-06-11 11:06:20|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|0
1623409590000|2021-06-11 11:06:30|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|0
1623409600000|2021-06-11 11:06:40|18.39|18.31|18.42|18.34|18.42|18.34|18.37|18.29|107
1623409620000|2021-06-11 11:07:00|||||||||110
1623409630000|2021-06-11 11:07:10|||||||||72
1623409660000|2021-06-11 11:07:40|||||||||133
1623409920000|2021-06-11 11:12:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|101
1623410020000|2021-06-11 11:13:40|||||||||1
1623410040000|2021-06-11 11:14:00|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|6
1623410050000|2021-06-11 11:14:10|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|0
1623410060000|2021-06-11 11:14:20|||||||||4
1623410070000|2021-06-11 11:14:30|||||||||1
1623410260000|2021-06-11 11:17:40|||||||||100
1623410270000|2021-06-11 11:17:50|||||||||100
1623410330000|2021-06-11 11:18:50|||||||||16
1623410490000|2021-06-11 11:21:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|22
1623410660000|2021-06-11 11:24:20|||||||||20
1623410670000|2021-06-11 11:24:30|||||||||4
1623410850000|2021-06-11 11:27:30|||||||||4
1623410900000|2021-06-11 11:28:20|||||||||3
1623410920000|2021-06-11 11:28:40|||||||||3
1623410940000|2021-06-11 11:29:00|||||||||100
1623410950000|2021-06-11 11:29:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|15
1623410960000|2021-06-11 11:29:20|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|5
1623410990000|2021-06-11 11:29:50|||||||||7
1623411020000|2021-06-11 11:30:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|122
1623411110000|2021-06-11 11:31:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623411140000|2021-06-11 11:32:20|||||||||46
1623411230000|2021-06-11 11:33:50|||||||||137
1623411450000|2021-06-11 11:37:30|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|132
1623411470000|2021-06-11 11:37:50|||||||||4
1623411500000|2021-06-11 11:38:20|||||||||2
1623411510000|2021-06-11 11:38:30|||||||||2
1623411530000|2021-06-11 11:38:50|||||||||1
1623411540000|2021-06-11 11:39:00|||||||||2
1623411550000|2021-06-11 11:39:10|||||||||2
1623411570000|2021-06-11 11:39:30|||||||||1
1623411580000|2021-06-11 11:39:40|||||||||2
1623411590000|2021-06-11 11:39:50|||||||||1
1623411600000|2021-06-11 11:40:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|10
1623412050000|2021-06-11 11:47:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623412130000|2021-06-11 11:48:50|||||||||17
1623412170000|2021-06-11 11:49:30|||||||||1200
1623412200000|2021-06-11 11:50:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|94
1623412310000|2021-06-11 11:51:50|||||||||2
1623412360000|2021-06-11 11:52:40|||||||||8
1623412370000|2021-06-11 11:52:50|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|156
1623412380000|2021-06-11 11:53:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623412440000|2021-06-11 11:54:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623412450000|2021-06-11 11:54:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623412570000|2021-06-11 11:56:10|||||||||27
1623412780000|2021-06-11 11:59:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623412790000|2021-06-11 11:59:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623412800000|2021-06-11 12:00:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623412820000|2021-06-11 12:00:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|100
1623412830000|2021-06-11 12:00:30|18.53|18.45|18.58|18.5|18.58|18.5|18.53|18.45|0
1623412850000|2021-06-11 12:00:50|||||||||18
1623412870000|2021-06-11 12:01:10|||||||||100
1623412920000|2021-06-11 12:02:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623412940000|2021-06-11 12:02:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|89
1623412950000|2021-06-11 12:02:30|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|11
1623413050000|2021-06-11 12:04:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623413070000|2021-06-11 12:04:30|||||||||15
1623413080000|2021-06-11 12:04:40|||||||||18
1623413090000|2021-06-11 12:04:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|38
1623413100000|2021-06-11 12:05:00|||||||||17
1623413120000|2021-06-11 12:05:20|||||||||10
1623413230000|2021-06-11 12:07:10|||||||||3
1623413250000|2021-06-11 12:07:30|||||||||7
1623413370000|2021-06-11 12:09:30|||||||||2
1623413400000|2021-06-11 12:10:00|||||||||453
1623413420000|2021-06-11 12:10:20|||||||||2
1623413430000|2021-06-11 12:10:30|||||||||103
1623413440000|2021-06-11 12:10:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|58
1623413460000|2021-06-11 12:11:00|||||||||350
1623413470000|2021-06-11 12:11:10|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|2
1623413480000|2021-06-11 12:11:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|2
1623413490000|2021-06-11 12:11:30|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|36
1623413500000|2021-06-11 12:11:40|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|64
1623413510000|2021-06-11 12:11:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|100
1623413520000|2021-06-11 12:12:00|18.48|18.4|18.52|18.44|18.52|18.44|18.48|18.4|27
1623413530000|2021-06-11 12:12:10|||||||||73
1623413540000|2021-06-11 12:12:20|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1623413570000|2021-06-11 12:12:50|||||||||2
1623413580000|2021-06-11 12:13:00|||||||||2
1623413620000|2021-06-11 12:13:40|||||||||2
1623413630000|2021-06-11 12:13:50|||||||||2
1623413660000|2021-06-11 12:14:20|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|411
1623413670000|2021-06-11 12:14:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1623413680000|2021-06-11 12:14:40|||||||||2
1623413710000|2021-06-11 12:15:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|320
1623413720000|2021-06-11 12:15:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1623413730000|2021-06-11 12:15:30|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|2
1623413740000|2021-06-11 12:15:40|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1623413750000|2021-06-11 12:15:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623413760000|2021-06-11 12:16:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623413770000|2021-06-11 12:16:10|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1623413780000|2021-06-11 12:16:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1623413830000|2021-06-11 12:17:10|||||||||4
1623413840000|2021-06-11 12:17:20|||||||||1
1623413850000|2021-06-11 12:17:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|75
1623413870000|2021-06-11 12:17:50|||||||||12
1623413880000|2021-06-11 12:18:00|||||||||37
1623413890000|2021-06-11 12:18:10|||||||||1
1623413900000|2021-06-11 12:18:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|4
1623413910000|2021-06-11 12:18:30|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|2
1623413920000|2021-06-11 12:18:40|||||||||2
1623413930000|2021-06-11 12:18:50|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|4
1623413940000|2021-06-11 12:19:00|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|0
1623413950000|2021-06-11 12:19:10|||||||||20
1623413980000|2021-06-11 12:19:40|||||||||4
1623414000000|2021-06-11 12:20:00|||||||||2
1623414030000|2021-06-11 12:20:30|||||||||27
1623414080000|2021-06-11 12:21:20|||||||||4
1623414130000|2021-06-11 12:22:10|||||||||4
1623414180000|2021-06-11 12:23:00|||||||||4
1623414220000|2021-06-11 12:23:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1623414230000|2021-06-11 12:23:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1623414250000|2021-06-11 12:24:10|||||||||57
1623414280000|2021-06-11 12:24:40|||||||||8
1623414300000|2021-06-11 12:25:00|||||||||93
1623414330000|2021-06-11 12:25:30|||||||||7
1623414380000|2021-06-11 12:26:20|||||||||5
1623414430000|2021-06-11 12:27:10|||||||||5
1623414470000|2021-06-11 12:27:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1623414480000|2021-06-11 12:28:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1623414490000|2021-06-11 12:28:10|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|31
1623414500000|2021-06-11 12:28:20|||||||||22
1623414530000|2021-06-11 12:28:50|||||||||6
1623414580000|2021-06-11 12:29:40|||||||||3
1623414590000|2021-06-11 12:29:50|||||||||3
1623414630000|2021-06-11 12:30:30|||||||||3
1623414640000|2021-06-11 12:30:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1623414690000|2021-06-11 12:31:30|||||||||6
1623414740000|2021-06-11 12:32:20|||||||||4
1623414780000|2021-06-11 12:33:00|||||||||3
1623414790000|2021-06-11 12:33:10|||||||||3
1623414830000|2021-06-11 12:33:50|||||||||3
1623414840000|2021-06-11 12:34:00|||||||||3
1623414880000|2021-06-11 12:34:40|||||||||3
1623414890000|2021-06-11 12:34:50|||||||||3
1623414930000|2021-06-11 12:35:30|||||||||3
1623414940000|2021-06-11 12:35:40|||||||||3
1623414980000|2021-06-11 12:36:20|||||||||6
1623414990000|2021-06-11 12:36:30|||||||||3
1623415020000|2021-06-11 12:37:00|||||||||2
1623415040000|2021-06-11 12:37:20|||||||||3
1623415060000|2021-06-11 12:37:40|||||||||1002
1623415090000|2021-06-11 12:38:10|||||||||3
1623415100000|2021-06-11 12:38:20|||||||||2
1623415130000|2021-06-11 12:38:50|||||||||2
1623415170000|2021-06-11 12:39:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1623415180000|2021-06-11 12:39:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623415200000|2021-06-11 12:40:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1623415250000|2021-06-11 12:40:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1623415270000|2021-06-11 12:41:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|14
1623415280000|2021-06-11 12:41:20|||||||||26
1623415330000|2021-06-11 12:42:10|||||||||24
1623415660000|2021-06-11 12:47:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|113
1623415680000|2021-06-11 12:48:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|1
1623415710000|2021-06-11 12:48:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1623415930000|2021-06-11 12:52:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1623415960000|2021-06-11 12:52:40|18.38|18.3|18.38|18.3|18.42|18.34|18.38|18.3|0
1623415970000|2021-06-11 12:52:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1623416000000|2021-06-11 12:53:20|||||||||119
1623416010000|2021-06-11 12:53:30|||||||||25
1623416150000|2021-06-11 12:55:50|||||||||20
1623416280000|2021-06-11 12:58:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|46
1623416290000|2021-06-11 12:58:10|||||||||3
1623416300000|2021-06-11 12:58:20|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1623416360000|2021-06-11 12:59:20|||||||||13
1623416370000|2021-06-11 12:59:30|||||||||4
1623416470000|2021-06-11 13:01:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|74
1623416480000|2021-06-11 13:01:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|55
1623416490000|2021-06-11 13:01:30|||||||||2
1623416530000|2021-06-11 13:02:10|||||||||2
1623416540000|2021-06-11 13:02:20|||||||||3
1623416570000|2021-06-11 13:02:50|||||||||2
1623416580000|2021-06-11 13:03:00|||||||||6
1623416600000|2021-06-11 13:03:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1623416610000|2021-06-11 13:03:30|||||||||2
1623416620000|2021-06-11 13:03:40|||||||||3
1623416650000|2021-06-11 13:04:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1623416660000|2021-06-11 13:04:20|||||||||3
1623416690000|2021-06-11 13:04:50|||||||||2
1623416700000|2021-06-11 13:05:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|3
1623416730000|2021-06-11 13:05:30|||||||||12
1623416770000|2021-06-11 13:06:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|15
1623416780000|2021-06-11 13:06:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623416850000|2021-06-11 13:07:30|||||||||11
1623416860000|2021-06-11 13:07:40|||||||||1
1623416910000|2021-06-11 13:08:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1623416930000|2021-06-11 13:08:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623416980000|2021-06-11 13:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623417000000|2021-06-11 13:10:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417010000|2021-06-11 13:10:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623417060000|2021-06-11 13:11:00|||||||||11
1623417110000|2021-06-11 13:11:50|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|1
1623417160000|2021-06-11 13:12:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623417180000|2021-06-11 13:13:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417190000|2021-06-11 13:13:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623417200000|2021-06-11 13:13:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623417240000|2021-06-11 13:14:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1623417260000|2021-06-11 13:14:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623417270000|2021-06-11 13:14:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623417280000|2021-06-11 13:14:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623417290000|2021-06-11 13:14:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417370000|2021-06-11 13:16:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1623417380000|2021-06-11 13:16:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417390000|2021-06-11 13:16:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623417400000|2021-06-11 13:16:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417420000|2021-06-11 13:17:00|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|0
1623417480000|2021-06-11 13:18:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623417500000|2021-06-11 13:18:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417510000|2021-06-11 13:18:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623417530000|2021-06-11 13:18:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623417580000|2021-06-11 13:19:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417630000|2021-06-11 13:20:30|18.27|18.19|18.25|18.17|18.27|18.19|18.22|18.14|165
1623417650000|2021-06-11 13:20:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1623417680000|2021-06-11 13:21:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|30
1623417690000|2021-06-11 13:21:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623417720000|2021-06-11 13:22:00|||||||||3
1623417740000|2021-06-11 13:22:20|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|49
1623417780000|2021-06-11 13:23:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|188
1623417790000|2021-06-11 13:23:10|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|0
1623417830000|2021-06-11 13:23:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1623417840000|2021-06-11 13:24:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|6
1623417850000|2021-06-11 13:24:10|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1623417860000|2021-06-11 13:24:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|0
1623417870000|2021-06-11 13:24:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|7
1623417880000|2021-06-11 13:24:40|18.32|18.24|18.27|18.19|18.32|18.24|18.27|18.19|0
1623417970000|2021-06-11 13:26:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1623418000000|2021-06-11 13:26:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1623418010000|2021-06-11 13:26:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1623418140000|2021-06-11 13:29:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|41
1623418150000|2021-06-11 13:29:10|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|84
1623418200000|2021-06-11 13:30:00|18.25|18.17|18.25|18.17|18.27|18.19|18.25|18.17|12
1623418210000|2021-06-11 13:30:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1623418220000|2021-06-11 13:30:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1623418230000|2021-06-11 13:30:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1623418240000|2021-06-11 13:30:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623418250000|2021-06-11 13:30:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|31
1623418270000|2021-06-11 13:31:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1623418280000|2021-06-11 13:31:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|43
1623418310000|2021-06-11 13:31:50|||||||||6
1623418320000|2021-06-11 13:32:00|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|0
1623418340000|2021-06-11 13:32:20|||||||||1
1623418350000|2021-06-11 13:32:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1623418360000|2021-06-11 13:32:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623418370000|2021-06-11 13:32:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|4
1623418380000|2021-06-11 13:33:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1623418450000|2021-06-11 13:34:10|||||||||1
1623418460000|2021-06-11 13:34:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623418510000|2021-06-11 13:35:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1623418570000|2021-06-11 13:36:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1623418590000|2021-06-11 13:36:30|||||||||60
1623418610000|2021-06-11 13:36:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1623418620000|2021-06-11 13:37:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1623418630000|2021-06-11 13:37:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1623418660000|2021-06-11 13:37:40|18.2|18.12|18.2|18.12|18.2|18.12|18.17|18.09|0
1623418670000|2021-06-11 13:37:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1623418680000|2021-06-11 13:38:00|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|0
1623418690000|2021-06-11 13:38:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|67
1623418700000|2021-06-11 13:38:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|7
1623418730000|2021-06-11 13:38:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1623418740000|2021-06-11 13:39:00|||||||||14
1623418750000|2021-06-11 13:39:10|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1623418770000|2021-06-11 13:39:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1623418780000|2021-06-11 13:39:40|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1623418790000|2021-06-11 13:39:50|18.2|18.12|18.22|18.14|18.23|18.15|18.2|18.12|0
1623418800000|2021-06-11 13:40:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|0
1623418810000|2021-06-11 13:40:10|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1623418830000|2021-06-11 13:40:30|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|24
1623418840000|2021-06-11 13:40:40|||||||||1
1623418860000|2021-06-11 13:41:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1623418870000|2021-06-11 13:41:10|18.18|18.1|18.18|18.1|18.18|18.1|18.15|18.07|100
1623419050000|2021-06-11 13:44:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|43
1623419060000|2021-06-11 13:44:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|34
1623419070000|2021-06-11 13:44:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|21
1623419090000|2021-06-11 13:44:50|18.18|18.1|18.18|18.1|18.2|18.12|18.18|18.1|0
1623419130000|2021-06-11 13:45:30|||||||||68
1623419140000|2021-06-11 13:45:40|||||||||249
1623419150000|2021-06-11 13:45:50|||||||||2
1623419210000|2021-06-11 13:46:50|||||||||29
1623419220000|2021-06-11 13:47:00|||||||||21
1623419230000|2021-06-11 13:47:10|||||||||22
1623419240000|2021-06-11 13:47:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|41
1623419250000|2021-06-11 13:47:30|||||||||18
1623419260000|2021-06-11 13:47:40|18.08|18|18.13|18.05|18.13|18.05|18.08|18|115
1623419270000|2021-06-11 13:47:50|18.1|18.02|18.08|18|18.1|18.02|18.08|18|7
1623419310000|2021-06-11 13:48:30|18.12|18.04|18.1|18.02|18.12|18.04|18.08|18|11
1623419320000|2021-06-11 13:48:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1623419410000|2021-06-11 13:50:10|||||||||10
1623419430000|2021-06-11 13:50:30|||||||||19
1623419440000|2021-06-11 13:50:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|632
1623419450000|2021-06-11 13:50:50|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1623419460000|2021-06-11 13:51:00|18.12|18.04|18.08|18|18.12|18.04|18.08|18|0
1623419470000|2021-06-11 13:51:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1623419480000|2021-06-11 13:51:20|18.07|17.99|18.08|18|18.08|18|18.07|17.99|45
1623419490000|2021-06-11 13:51:30|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1623419500000|2021-06-11 13:51:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|20
1623419510000|2021-06-11 13:51:50|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|1
1623419520000|2021-06-11 13:52:00|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|0
1623419540000|2021-06-11 13:52:20|18.03|17.95|18.07|17.99|18.07|17.99|18.03|17.95|0
1623419560000|2021-06-11 13:52:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1623419610000|2021-06-11 13:53:30|18.07|17.99|18.08|18|18.08|18|18.03|17.95|189
1623419620000|2021-06-11 13:53:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1623419690000|2021-06-11 13:54:50|||||||||19
1623419700000|2021-06-11 13:55:00|||||||||54
1623419720000|2021-06-11 13:55:20|||||||||214
1623419750000|2021-06-11 13:55:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1623419770000|2021-06-11 13:56:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623419780000|2021-06-11 13:56:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1623419790000|2021-06-11 13:56:30|18.08|18|18.08|18|18.08|18|18.08|18|190
1623419800000|2021-06-11 13:56:40|||||||||19
1623419840000|2021-06-11 13:57:20|||||||||23
1623419860000|2021-06-11 13:57:40|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|34
1623419870000|2021-06-11 13:57:50|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1623419880000|2021-06-11 13:58:00|18.11|18.03|18.11|18.03|18.13|18.05|18.11|18.03|0
1623419890000|2021-06-11 13:58:10|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1623419900000|2021-06-11 13:58:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1623419930000|2021-06-11 13:58:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1623419940000|2021-06-11 13:59:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1623419960000|2021-06-11 13:59:20|18.08|18|18.08|18|18.08|18|18.08|18|16
1623419980000|2021-06-11 13:59:40|18.06|17.98|18.06|17.98|18.06|17.98|18.04|17.96|0
1623420000000|2021-06-11 14:00:00|18.08|18|18.08|18|18.08|18|18.06|17.98|0
1623420010000|2021-06-11 14:00:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|17
1623420020000|2021-06-11 14:00:20|||||||||138
1623420030000|2021-06-11 14:00:30|||||||||121
1623420040000|2021-06-11 14:00:40|||||||||132
1623420050000|2021-06-11 14:00:50|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|0
1623420060000|2021-06-11 14:01:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623420080000|2021-06-11 14:01:20|||||||||148
1623420100000|2021-06-11 14:01:40|17.93|17.85|17.95|17.87|17.95|17.87|17.93|17.85|55
1623420110000|2021-06-11 14:01:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623420120000|2021-06-11 14:02:00|||||||||2
1623420140000|2021-06-11 14:02:20|18|17.92|18.03|17.95|18.03|17.95|18|17.92|71
1623420160000|2021-06-11 14:02:40|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1623420190000|2021-06-11 14:03:10|||||||||5
1623420200000|2021-06-11 14:03:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1623420210000|2021-06-11 14:03:30|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1623420220000|2021-06-11 14:03:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1623420230000|2021-06-11 14:03:50|||||||||19
1623420280000|2021-06-11 14:04:40|||||||||14
1623420300000|2021-06-11 14:05:00|||||||||17
1623420310000|2021-06-11 14:05:10|18.08|18|18.03|17.95|18.08|18|18.03|17.95|0
1623420380000|2021-06-11 14:06:20|||||||||1
1623420390000|2021-06-11 14:06:30|18|17.92|18.03|17.95|18.03|17.95|18|17.92|202
1623420400000|2021-06-11 14:06:40|||||||||10
1623420420000|2021-06-11 14:07:00|18|17.92|18.03|17.95|18.03|17.95|18|17.92|0
1623420480000|2021-06-11 14:08:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|40
1623420490000|2021-06-11 14:08:10|||||||||60
1623420520000|2021-06-11 14:08:40|||||||||1
1623420560000|2021-06-11 14:09:20|||||||||20
1623420680000|2021-06-11 14:11:20|||||||||1
1623420760000|2021-06-11 14:12:40|||||||||4
1623420770000|2021-06-11 14:12:50|||||||||12
1623420780000|2021-06-11 14:13:00|18.03|17.95|17.98|17.9|18.03|17.95|17.98|17.9|0
1623420800000|2021-06-11 14:13:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623420840000|2021-06-11 14:14:00|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|250
1623420870000|2021-06-11 14:14:30|||||||||2
1623420890000|2021-06-11 14:14:50|||||||||15
1623420900000|2021-06-11 14:15:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|177
1623420910000|2021-06-11 14:15:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|20
1623420930000|2021-06-11 14:15:30|||||||||2
1623420940000|2021-06-11 14:15:40|18.01|17.93|18.03|17.95|18.03|17.95|17.99|17.91|11
1623420950000|2021-06-11 14:15:50|||||||||5
1623420960000|2021-06-11 14:16:00|17.99|17.91|18.03|17.95|18.03|17.95|17.99|17.91|0
1623420970000|2021-06-11 14:16:10|||||||||10
1623420980000|2021-06-11 14:16:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|8
1623420990000|2021-06-11 14:16:30|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623421010000|2021-06-11 14:16:50|18.01|17.93|18.01|17.93|18.01|17.93|17.98|17.9|0
1623421020000|2021-06-11 14:17:00|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|3
1623421030000|2021-06-11 14:17:10|||||||||97
1623421050000|2021-06-11 14:17:30|||||||||168
1623421100000|2021-06-11 14:18:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|7
1623421140000|2021-06-11 14:19:00|17.98|17.9|18.03|17.95|18.03|17.95|17.98|17.9|7
1623421200000|2021-06-11 14:20:00|||||||||13
1623421250000|2021-06-11 14:20:50|18.04|17.96|18.08|18|18.08|18|18.04|17.96|31
1623421260000|2021-06-11 14:21:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|0
1623421280000|2021-06-11 14:21:20|18.08|18|18.03|17.95|18.08|18|18.03|17.95|0
1623421290000|2021-06-11 14:21:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|8
1623421300000|2021-06-11 14:21:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1623421420000|2021-06-11 14:23:40|||||||||5
1623421430000|2021-06-11 14:23:50|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|73
1623421440000|2021-06-11 14:24:00|||||||||1
1623421460000|2021-06-11 14:24:20|18.08|18|18.08|18|18.08|18|18.08|18|5
1623421470000|2021-06-11 14:24:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|41
1623421480000|2021-06-11 14:24:40|18.08|18|18.08|18|18.08|18|18.08|18|48
1623421500000|2021-06-11 14:25:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1623421510000|2021-06-11 14:25:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1623421520000|2021-06-11 14:25:20|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1623421540000|2021-06-11 14:25:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1623421560000|2021-06-11 14:26:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1623421570000|2021-06-11 14:26:10|18.09|18.01|18.09|18.01|18.09|18.01|18.08|18|16
1623421580000|2021-06-11 14:26:20|18.08|18|18.08|18|18.08|18|18.08|18|6
1623421590000|2021-06-11 14:26:30|||||||||19
1623421600000|2021-06-11 14:26:40|||||||||23
1623421610000|2021-06-11 14:26:50|||||||||5
1623421620000|2021-06-11 14:27:00|||||||||13
1623421630000|2021-06-11 14:27:10|||||||||16
1623421640000|2021-06-11 14:27:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|26
1623421650000|2021-06-11 14:27:30|||||||||1
1623421670000|2021-06-11 14:27:50|17.99|17.91|18.03|17.95|18.03|17.95|17.98|17.9|170
1623421720000|2021-06-11 14:28:40|||||||||8
1623421730000|2021-06-11 14:28:50|18.02|17.94|17.98|17.9|18.02|17.94|17.98|17.9|8
1623421750000|2021-06-11 14:29:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1623421760000|2021-06-11 14:29:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623421770000|2021-06-11 14:29:30|||||||||4
1623421780000|2021-06-11 14:29:40|||||||||2
1623421790000|2021-06-11 14:29:50|||||||||2
1623421800000|2021-06-11 14:30:00|17.98|17.9|17.98|17.9|18.03|17.95|17.98|17.9|1
1623421810000|2021-06-11 14:30:10|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1623421820000|2021-06-11 14:30:20|||||||||3
1623421830000|2021-06-11 14:30:30|||||||||2
1623421840000|2021-06-11 14:30:40|||||||||4
1623421870000|2021-06-11 14:31:10|||||||||1
1623421890000|2021-06-11 14:31:30|||||||||1
1623421940000|2021-06-11 14:32:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623422030000|2021-06-11 14:33:50|17.94|17.86|17.98|17.9|17.98|17.9|17.94|17.86|0
1623422040000|2021-06-11 14:34:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623422070000|2021-06-11 14:34:30|17.98|17.9|17.96|17.88|17.98|17.9|17.96|17.88|1
1623422080000|2021-06-11 14:34:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|110
1623422090000|2021-06-11 14:34:50|||||||||30
1623422120000|2021-06-11 14:35:20|||||||||2
1623422130000|2021-06-11 14:35:30|||||||||28
1623422140000|2021-06-11 14:35:40|||||||||68
1623422190000|2021-06-11 14:36:30|17.96|17.88|17.98|17.9|17.98|17.9|17.94|17.86|9
1623422210000|2021-06-11 14:36:50|||||||||45
1623422240000|2021-06-11 14:37:20|17.96|17.88|17.96|17.88|17.98|17.9|17.96|17.88|0
1623422250000|2021-06-11 14:37:30|17.98|17.9|17.98|17.9|17.99|17.91|17.98|17.9|221
1623422260000|2021-06-11 14:37:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623422310000|2021-06-11 14:38:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623422340000|2021-06-11 14:39:00|||||||||93
1623422370000|2021-06-11 14:39:30|17.98|17.9|17.99|17.91|17.99|17.91|17.94|17.86|214
1623422450000|2021-06-11 14:40:50|17.98|17.9|17.94|17.86|17.98|17.9|17.94|17.86|156
1623422460000|2021-06-11 14:41:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|43
1623422490000|2021-06-11 14:41:30|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1623422500000|2021-06-11 14:41:40|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|0
1623422520000|2021-06-11 14:42:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623422530000|2021-06-11 14:42:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1623422540000|2021-06-11 14:42:20|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|0
1623422560000|2021-06-11 14:42:40|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|0
1623422590000|2021-06-11 14:43:10|||||||||14
1623422600000|2021-06-11 14:43:20|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|9
1623422610000|2021-06-11 14:43:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|17
1623422620000|2021-06-11 14:43:40|||||||||10
1623422630000|2021-06-11 14:43:50|||||||||22
1623422640000|2021-06-11 14:44:00|||||||||14
1623422650000|2021-06-11 14:44:10|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|10
1623422660000|2021-06-11 14:44:20|||||||||1
1623422670000|2021-06-11 14:44:30|||||||||1
1623422690000|2021-06-11 14:44:50|||||||||2
1623422700000|2021-06-11 14:45:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|75
1623422710000|2021-06-11 14:45:10|||||||||2
1623422720000|2021-06-11 14:45:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1623422730000|2021-06-11 14:45:30|||||||||2
1623422740000|2021-06-11 14:45:40|||||||||2
1623422760000|2021-06-11 14:46:00|||||||||2
1623422770000|2021-06-11 14:46:10|||||||||34
1623422780000|2021-06-11 14:46:20|||||||||2
1623422790000|2021-06-11 14:46:30|17.97|17.89|17.94|17.86|17.99|17.91|17.94|17.86|202
1623422800000|2021-06-11 14:46:40|||||||||102
1623422820000|2021-06-11 14:47:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|93
1623422830000|2021-06-11 14:47:10|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|57
1623422840000|2021-06-11 14:47:20|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|62
1623422850000|2021-06-11 14:47:30|||||||||12
1623422860000|2021-06-11 14:47:40|||||||||42
1623422870000|2021-06-11 14:47:50|17.95|17.87|17.95|17.87|17.99|17.91|17.95|17.87|38
1623422880000|2021-06-11 14:48:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|2
1623422890000|2021-06-11 14:48:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|123
1623422900000|2021-06-11 14:48:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|103
1623422910000|2021-06-11 14:48:30|||||||||36
1623422920000|2021-06-11 14:48:40|||||||||2
1623422930000|2021-06-11 14:48:50|||||||||2
1623422940000|2021-06-11 14:49:00|||||||||222
1623423180000|2021-06-11 14:53:00|||||||||46
1623423190000|2021-06-11 14:53:10|||||||||151
1623423200000|2021-06-11 14:53:20|||||||||28
1623423210000|2021-06-11 14:53:30|||||||||26
1623423220000|2021-06-11 14:53:40|||||||||7
1623423260000|2021-06-11 14:54:20|||||||||53
1623423270000|2021-06-11 14:54:30|17.94|17.86|17.99|17.91|17.99|17.91|17.94|17.86|5
1623423290000|2021-06-11 14:54:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623423320000|2021-06-11 14:55:20|||||||||178
1623423350000|2021-06-11 14:55:50|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|69
1623423360000|2021-06-11 14:56:00|17.95|17.87|17.94|17.86|17.95|17.87|17.94|17.86|22
1623423380000|2021-06-11 14:56:20|||||||||3
1623423400000|2021-06-11 14:56:40|||||||||39
1623423440000|2021-06-11 14:57:20|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|115
1623423450000|2021-06-11 14:57:30|17.94|17.86|17.94|17.86|17.95|17.87|17.94|17.86|4
1623423480000|2021-06-11 14:58:00|||||||||37
1623423490000|2021-06-11 14:58:10|17.95|17.87|17.95|17.87|17.95|17.87|17.94|17.86|168
1623423510000|2021-06-11 14:58:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623423520000|2021-06-11 14:58:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1623423570000|2021-06-11 14:59:30|||||||||215
1623423580000|2021-06-11 14:59:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623423590000|2021-06-11 14:59:50|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1623423600000|2021-06-11 15:00:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|25
1623423620000|2021-06-11 15:00:20|17.99|17.91|18|17.92|18|17.92|17.99|17.91|57
1623423630000|2021-06-11 15:00:30|||||||||109
1623423680000|2021-06-11 15:01:20|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623423690000|2021-06-11 15:01:30|18|17.92|18|17.92|18|17.92|18|17.92|77
1623423750000|2021-06-11 15:02:30|||||||||11
1623423840000|2021-06-11 15:04:00|||||||||29
1623423860000|2021-06-11 15:04:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|14
1623423870000|2021-06-11 15:04:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1623423890000|2021-06-11 15:04:50|||||||||21
1623423930000|2021-06-11 15:05:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|19
1623423960000|2021-06-11 15:06:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|55
1623423990000|2021-06-11 15:06:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1623424000000|2021-06-11 15:06:40|18|17.92|18|17.92|18.02|17.94|18|17.92|28
1623424030000|2021-06-11 15:07:10|17.99|17.91|17.95|17.87|17.99|17.91|17.95|17.87|88
1623424090000|2021-06-11 15:08:10|||||||||23
1623424100000|2021-06-11 15:08:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1059
1623424110000|2021-06-11 15:08:30|||||||||19
1623424120000|2021-06-11 15:08:40|||||||||20
1623424130000|2021-06-11 15:08:50|||||||||5
1623424140000|2021-06-11 15:09:00|||||||||25
1623424150000|2021-06-11 15:09:10|||||||||12
1623424160000|2021-06-11 15:09:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|13
1623424170000|2021-06-11 15:09:30|17.92|17.84|17.9|17.82|17.94|17.86|17.89|17.81|474
1623424180000|2021-06-11 15:09:40|17.89|17.81|17.89|17.81|17.9|17.82|17.89|17.81|328
1623424200000|2021-06-11 15:10:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|126
1623424210000|2021-06-11 15:10:10|||||||||4
1623424220000|2021-06-11 15:10:20|||||||||9
1623424260000|2021-06-11 15:11:00|||||||||49
1623424270000|2021-06-11 15:11:10|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|69
1623424470000|2021-06-11 15:14:30|||||||||16
1623424490000|2021-06-11 15:14:50|||||||||17
1623424520000|2021-06-11 15:15:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|653
1623424530000|2021-06-11 15:15:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|35
1623424540000|2021-06-11 15:15:40|||||||||2
1623424550000|2021-06-11 15:15:50|||||||||57
1623424560000|2021-06-11 15:16:00|||||||||2
1623424570000|2021-06-11 15:16:10|||||||||105
1623424600000|2021-06-11 15:16:40|||||||||27
1623424630000|2021-06-11 15:17:10|||||||||25
1623424650000|2021-06-11 15:17:30|||||||||2
1623424670000|2021-06-11 15:17:50|||||||||3
1623424690000|2021-06-11 15:18:10|||||||||6
1623424700000|2021-06-11 15:18:20|||||||||4
1623424720000|2021-06-11 15:18:40|||||||||14
1623424740000|2021-06-11 15:19:00|||||||||6
1623424760000|2021-06-11 15:19:20|||||||||4
1623424770000|2021-06-11 15:19:30|||||||||4
1623424780000|2021-06-11 15:19:40|||||||||3
1623424790000|2021-06-11 15:19:50|||||||||3
1623424800000|2021-06-11 15:20:00|||||||||13
1623424810000|2021-06-11 15:20:10|||||||||51
1623424820000|2021-06-11 15:20:20|17.85|17.77|17.85|17.77|17.9|17.82|17.85|17.77|68
1623424830000|2021-06-11 15:20:30|||||||||10
1623424840000|2021-06-11 15:20:40|||||||||2
1623424850000|2021-06-11 15:20:50|17.84|17.76|17.85|17.77|17.85|17.77|17.84|17.76|102
1623424860000|2021-06-11 15:21:00|||||||||3
1623424870000|2021-06-11 15:21:10|||||||||3
1623424890000|2021-06-11 15:21:30|||||||||5
1623424910000|2021-06-11 15:21:50|||||||||5
1623424920000|2021-06-11 15:22:00|||||||||4
1623424930000|2021-06-11 15:22:10|||||||||3
1623424940000|2021-06-11 15:22:20|||||||||1
1623424950000|2021-06-11 15:22:30|||||||||5
1623424960000|2021-06-11 15:22:40|||||||||4
1623424980000|2021-06-11 15:23:00|||||||||6
1623425000000|2021-06-11 15:23:20|||||||||6
1623425010000|2021-06-11 15:23:30|17.84|17.76|17.89|17.81|17.89|17.81|17.84|17.76|14
1623425020000|2021-06-11 15:23:40|||||||||1
1623425030000|2021-06-11 15:23:50|||||||||5
1623425040000|2021-06-11 15:24:00|||||||||60
1623425060000|2021-06-11 15:24:20|||||||||5
1623425070000|2021-06-11 15:24:30|||||||||4
1623425090000|2021-06-11 15:24:50|||||||||5
1623425100000|2021-06-11 15:25:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|150
1623425110000|2021-06-11 15:25:10|||||||||1
1623425120000|2021-06-11 15:25:20|||||||||16
1623425130000|2021-06-11 15:25:30|||||||||13
1623425140000|2021-06-11 15:25:40|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|41
1623425150000|2021-06-11 15:25:50|||||||||4
1623425160000|2021-06-11 15:26:00|17.89|17.81|17.9|17.82|17.9|17.82|17.89|17.81|131
1623425200000|2021-06-11 15:26:40|||||||||1
1623425210000|2021-06-11 15:26:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|51
1623425220000|2021-06-11 15:27:00|||||||||1
1623425230000|2021-06-11 15:27:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|3
1623425240000|2021-06-11 15:27:20|||||||||12
1623425260000|2021-06-11 15:27:40|||||||||101
1623425270000|2021-06-11 15:27:50|||||||||14
1623425290000|2021-06-11 15:28:10|||||||||1
1623425300000|2021-06-11 15:28:20|17.89|17.81|17.85|17.77|17.89|17.81|17.85|17.77|15
1623425310000|2021-06-11 15:28:30|||||||||1
1623425330000|2021-06-11 15:28:50|||||||||17
1623425340000|2021-06-11 15:29:00|||||||||1
1623425350000|2021-06-11 15:29:10|||||||||9
1623425360000|2021-06-11 15:29:20|||||||||11
1623425370000|2021-06-11 15:29:30|||||||||27
1623425380000|2021-06-11 15:29:40|||||||||10
1623425390000|2021-06-11 15:29:50|||||||||48
1623425400000|2021-06-11 15:30:00|||||||||19
1623425410000|2021-06-11 15:30:10|||||||||2
1623425420000|2021-06-11 15:30:20|||||||||2
1623425430000|2021-06-11 15:30:30|||||||||2
1623425440000|2021-06-11 15:30:40|||||||||2
1623425450000|2021-06-11 15:30:50|17.84|17.76|17.8|17.72|17.85|17.77|17.8|17.72|6
1623425460000|2021-06-11 15:31:00|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|0
1623425480000|2021-06-11 15:31:20|17.79|17.71|17.77|17.69|17.8|17.72|17.75|17.67|206
1623425490000|2021-06-11 15:31:30|17.75|17.67|17.75|17.67|17.76|17.68|17.75|17.67|165
1623425500000|2021-06-11 15:31:40|||||||||2
1623425520000|2021-06-11 15:32:00|17.77|17.69|17.79|17.71|17.8|17.72|17.77|17.69|1
1623425530000|2021-06-11 15:32:10|17.75|17.67|17.75|17.67|17.75|17.67|17.75|17.67|0
1623425550000|2021-06-11 15:32:30|17.79|17.71|17.8|17.72|17.8|17.72|17.79|17.71|29
1623425560000|2021-06-11 15:32:40|||||||||34
1623425570000|2021-06-11 15:32:50|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|3
1623425580000|2021-06-11 15:33:00|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1623425630000|2021-06-11 15:33:50|||||||||1
1623425680000|2021-06-11 15:34:40|||||||||1
1623425730000|2021-06-11 15:35:30|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|12
1623425740000|2021-06-11 15:35:40|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1623425770000|2021-06-11 15:36:10|17.86|17.78|17.9|17.82|17.9|17.82|17.86|17.78|0
1623425880000|2021-06-11 15:38:00|17.88|17.8|17.9|17.82|17.9|17.82|17.88|17.8|0
1623425890000|2021-06-11 15:38:10|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1623425900000|2021-06-11 15:38:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1623425990000|2021-06-11 15:39:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1623426000000|2021-06-11 15:40:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1623426020000|2021-06-11 15:40:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1623426090000|2021-06-11 15:41:30|||||||||58
1623426100000|2021-06-11 15:41:40|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|13
1623426120000|2021-06-11 15:42:00|17.81|17.73|17.83|17.75|17.83|17.75|17.81|17.73|0
1623426140000|2021-06-11 15:42:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1623426170000|2021-06-11 15:42:50|17.83|17.75|17.8|17.72|17.83|17.75|17.8|17.72|110
1623426180000|2021-06-11 15:43:00|17.81|17.73|17.85|17.77|17.85|17.77|17.81|17.73|0
1623426200000|2021-06-11 15:43:20|17.86|17.78|17.9|17.82|17.9|17.82|17.86|17.78|20
1623426240000|2021-06-11 15:44:00|||||||||158
1623426310000|2021-06-11 15:45:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|25
1623426330000|2021-06-11 15:45:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1623426340000|2021-06-11 15:45:40|17.87|17.79|17.85|17.77|17.87|17.79|17.85|17.77|0
1623426360000|2021-06-11 15:46:00|||||||||300
1623426420000|2021-06-11 15:47:00|17.84|17.76|17.8|17.72|17.84|17.76|17.8|17.72|10
1623426430000|2021-06-11 15:47:10|17.84|17.76|17.84|17.76|17.84|17.76|17.82|17.74|0
1623426530000|2021-06-11 15:48:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|14
1623426540000|2021-06-11 15:49:00|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1623426560000|2021-06-11 15:49:20|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1623426570000|2021-06-11 15:49:30|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|5
1623426580000|2021-06-11 15:49:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|8
1623426590000|2021-06-11 15:49:50|||||||||2
1623426820000|2021-06-11 15:53:40|||||||||1
1623426860000|2021-06-11 15:54:20|17.94|17.86|17.89|17.81|17.94|17.86|17.89|17.81|58
1623426910000|2021-06-11 15:55:10|||||||||1
1623427090000|2021-06-11 15:58:10|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1623427150000|2021-06-11 15:59:10|||||||||47
1623427160000|2021-06-11 15:59:20|||||||||77
1623427170000|2021-06-11 15:59:30|||||||||30
1623427190000|2021-06-11 15:59:50|||||||||10
1623427200000|2021-06-11 16:00:00|||||||||33
1623427270000|2021-06-11 16:01:10|17.85|17.77|17.9|17.82|17.9|17.82|17.85|17.77|9
1623427280000|2021-06-11 16:01:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623427300000|2021-06-11 16:01:40|||||||||1
1623427310000|2021-06-11 16:01:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1623427500000|2021-06-11 16:05:00|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|12
1623427780000|2021-06-11 16:09:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|1
1623427920000|2021-06-11 16:12:00|18|17.92|18|17.92|18|17.92|18|17.92|8
1623427940000|2021-06-11 16:12:20|17.98|17.9|17.95|17.87|17.98|17.9|17.95|17.87|12
1623428020000|2021-06-11 16:13:40|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1623428040000|2021-06-11 16:14:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1623428170000|2021-06-11 16:16:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623428210000|2021-06-11 16:16:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1623428230000|2021-06-11 16:17:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623428270000|2021-06-11 16:17:50|18|17.92|18|17.92|18|17.92|18|17.92|0
1623428550000|2021-06-11 16:22:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623428560000|2021-06-11 16:22:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623428570000|2021-06-11 16:22:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623428580000|2021-06-11 16:23:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1623428730000|2021-06-11 16:25:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|2
1623428740000|2021-06-11 16:25:40|||||||||1
1623428830000|2021-06-11 16:27:10|||||||||79
1623428930000|2021-06-11 16:28:50|||||||||27
1623428940000|2021-06-11 16:29:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623428980000|2021-06-11 16:29:40|||||||||1
1623429060000|2021-06-11 16:31:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1623429110000|2021-06-11 16:31:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1623429120000|2021-06-11 16:32:00|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|0
1623429140000|2021-06-11 16:32:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|103
1623429170000|2021-06-11 16:32:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1623429180000|2021-06-11 16:33:00|17.99|17.91|17.97|17.89|17.99|17.91|17.97|17.89|0
1623429210000|2021-06-11 16:33:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1623429240000|2021-06-11 16:34:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1623429310000|2021-06-11 16:35:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|22
1623429340000|2021-06-11 16:35:40|18|17.92|18.02|17.94|18.02|17.94|18|17.92|5
1623429410000|2021-06-11 16:36:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623429470000|2021-06-11 16:37:50|||||||||1
1623429530000|2021-06-11 16:38:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1623429580000|2021-06-11 16:39:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623429630000|2021-06-11 16:40:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1623429690000|2021-06-11 16:41:30|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1623429750000|2021-06-11 16:42:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1623429850000|2021-06-11 16:44:10|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1623429900000|2021-06-11 16:45:00|18.01|17.93|17.97|17.89|18.01|17.93|17.97|17.89|2
1623429930000|2021-06-11 16:45:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623429940000|2021-06-11 16:45:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623429970000|2021-06-11 16:46:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|9
1623429980000|2021-06-11 16:46:20|||||||||4
1623429990000|2021-06-11 16:46:30|||||||||4
1623430000000|2021-06-11 16:46:40|||||||||2
1623430020000|2021-06-11 16:47:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623430150000|2021-06-11 16:49:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623430210000|2021-06-11 16:50:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623430470000|2021-06-11 16:54:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623430510000|2021-06-11 16:55:10|||||||||1
1623430560000|2021-06-11 16:56:00|||||||||1
1623430700000|2021-06-11 16:58:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623430790000|2021-06-11 16:59:50|||||||||10
1623430830000|2021-06-11 17:00:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623430850000|2021-06-11 17:00:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623430860000|2021-06-11 17:01:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|1
1623430900000|2021-06-11 17:01:40|||||||||30
1623430980000|2021-06-11 17:03:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|0
1623431010000|2021-06-11 17:03:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623431020000|2021-06-11 17:03:40|17.97|17.89|17.99|17.91|17.99|17.91|17.96|17.88|0
1623431040000|2021-06-11 17:04:00|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1623431060000|2021-06-11 17:04:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623431100000|2021-06-11 17:05:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623431130000|2021-06-11 17:05:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623431140000|2021-06-11 17:05:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623431160000|2021-06-11 17:06:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623431300000|2021-06-11 17:08:20|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|0
1623431330000|2021-06-11 17:08:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623431390000|2021-06-11 17:09:50|17.97|17.89|17.99|17.91|17.99|17.91|17.97|17.89|0
1623431430000|2021-06-11 17:10:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623431470000|2021-06-11 17:11:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1623431490000|2021-06-11 17:11:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623432190000|2021-06-11 17:23:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623432240000|2021-06-11 17:24:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623432270000|2021-06-11 17:24:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623432310000|2021-06-11 17:25:10|||||||||1
1623432680000|2021-06-11 17:31:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1623432890000|2021-06-11 17:34:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623433300000|2021-06-11 17:41:40|||||||||3
1623433560000|2021-06-11 17:46:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1623433710000|2021-06-11 17:48:30|17.83|17.75|17.83|17.75|17.83|17.75|17.83|17.75|2
1623433790000|2021-06-11 17:49:50|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1623434180000|2021-06-11 17:56:20|||||||||3
1623434250000|2021-06-11 17:57:30|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|0
1623434260000|2021-06-11 17:57:40|17.9|17.82|17.91|17.83|17.91|17.83|17.9|17.82|0
1623434270000|2021-06-11 17:57:50|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1623434280000|2021-06-11 17:58:00|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|0
1623434290000|2021-06-11 17:58:10|17.9|17.82|17.9|17.82|17.91|17.83|17.9|17.82|0
1623434300000|2021-06-11 17:58:20|17.91|17.83|17.9|17.82|17.91|17.83|17.9|17.82|0
1623434310000|2021-06-11 17:58:30|17.91|17.83|17.91|17.83|17.91|17.83|17.9|17.82|0
1623434520000|2021-06-11 18:02:00|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1623434600000|2021-06-11 18:03:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1623434690000|2021-06-11 18:04:50|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1623434850000|2021-06-11 18:07:30|||||||||5
1623434860000|2021-06-11 18:07:40|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1623435930000|2021-06-11 18:25:30|||||||||8
1623435990000|2021-06-11 18:26:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1623436090000|2021-06-11 18:28:10|17.91|17.83|17.89|17.81|17.91|17.83|17.89|17.81|0
1623436100000|2021-06-11 18:28:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623436130000|2021-06-11 18:28:50|17.89|17.81|17.89|17.81|17.89|17.81|17.89|17.81|0
1623436140000|2021-06-11 18:29:00|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|0
1623436150000|2021-06-11 18:29:10|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1623436180000|2021-06-11 18:29:40|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|0
1623436190000|2021-06-11 18:29:50|17.91|17.83|17.87|17.79|17.91|17.83|17.87|17.79|0
1623436220000|2021-06-11 18:30:20|17.89|17.81|17.87|17.79|17.89|17.81|17.87|17.79|0
1623436330000|2021-06-11 18:32:10|||||||||6
1623436340000|2021-06-11 18:32:20|||||||||2
1623436390000|2021-06-11 18:33:10|17.84|17.76|17.84|17.76|17.84|17.76|17.84|17.76|0
1623436410000|2021-06-11 18:33:30|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1623436750000|2021-06-11 18:39:10|||||||||4
1623436830000|2021-06-11 18:40:30|||||||||3
1623437240000|2021-06-11 18:47:20|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|203
1623437420000|2021-06-11 18:50:20|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|24
1623437450000|2021-06-11 18:50:50|17.87|17.79|17.86|17.78|17.87|17.79|17.86|17.78|0
1623437480000|2021-06-11 18:51:20|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|0
1623437490000|2021-06-11 18:51:30|17.86|17.78|17.86|17.78|17.86|17.78|17.86|17.78|2
1623437670000|2021-06-11 18:54:30|||||||||1
1623437680000|2021-06-11 18:54:40|||||||||1
1623438170000|2021-06-11 19:02:50|17.91|17.83|17.88|17.8|17.91|17.83|17.88|17.8|0
1623438180000|2021-06-11 19:03:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623438240000|2021-06-11 19:04:00|||||||||1
1623438600000|2021-06-11 19:10:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1623438620000|2021-06-11 19:10:20|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|5
1623438670000|2021-06-11 19:11:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623438680000|2021-06-11 19:11:20|17.91|17.83|17.92|17.84|17.92|17.84|17.91|17.83|0
1623438690000|2021-06-11 19:11:30|17.91|17.83|17.92|17.84|17.94|17.86|17.91|17.83|0
1623438720000|2021-06-11 19:12:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623438980000|2021-06-11 19:16:20|17.92|17.84|17.91|17.83|17.92|17.84|17.91|17.83|0
1623438990000|2021-06-11 19:16:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|10
1623439040000|2021-06-11 19:17:20|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|0
1623439050000|2021-06-11 19:17:30|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623439260000|2021-06-11 19:21:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1623439460000|2021-06-11 19:24:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623439600000|2021-06-11 19:26:40|17.96|17.88|17.97|17.89|17.97|17.89|17.96|17.88|1
1623439670000|2021-06-11 19:27:50|||||||||3
1623439690000|2021-06-11 19:28:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1623439700000|2021-06-11 19:28:20|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|0
1623439710000|2021-06-11 19:28:30|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623439800000|2021-06-11 19:30:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1623440080000|2021-06-11 19:34:40|||||||||2
1623440110000|2021-06-11 19:35:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623440120000|2021-06-11 19:35:20|18|17.92|18|17.92|18|17.92|18|17.92|0
1623440240000|2021-06-11 19:37:20|||||||||2
1623440410000|2021-06-11 19:40:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1623440710000|2021-06-11 19:45:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1623440750000|2021-06-11 19:45:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1623440780000|2021-06-11 19:46:20|18|17.92|18|17.92|18|17.92|18|17.92|4
1623440950000|2021-06-11 19:49:10|||||||||1
1623440960000|2021-06-11 19:49:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623441000000|2021-06-11 19:50:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1623441020000|2021-06-11 19:50:20|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|0
1623441030000|2021-06-11 19:50:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1623441100000|2021-06-11 19:51:40|||||||||1
1623441120000|2021-06-11 19:52:00|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|12
1623441310000|2021-06-11 19:55:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|12
1623441320000|2021-06-11 19:55:20|||||||||2
1623441330000|2021-06-11 19:55:30|17.91|17.83|17.93|17.85|17.94|17.86|17.91|17.83|10
1623441340000|2021-06-11 19:55:40|||||||||1
1623441370000|2021-06-11 19:56:10|||||||||1
1623441380000|2021-06-11 19:56:20|||||||||1
1623441440000|2021-06-11 19:57:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1623441450000|2021-06-11 19:57:30|17.89|17.81|17.92|17.84|17.92|17.84|17.89|17.81|0
1623441500000|2021-06-11 19:58:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1623441590000|2021-06-11 19:59:50|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1623441600000|2021-06-11 20:00:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623629700000|2021-06-14 00:15:00|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1623629780000|2021-06-14 00:16:20|18.22|17.97|18.22|17.97|18.24|17.97|18.22|17.94|0
1623629790000|2021-06-14 00:16:30|18.24|17.94|18.22|17.97|18.24|18.1|18.18|17.92|2
1623630320000|2021-06-14 00:25:20|18.11|18.03|18.22|17.97|18.24|18.03|18.11|17.94|1
1623630390000|2021-06-14 00:26:30|18.11|18.03|18.17|17.87|18.2|18.03|18.11|17.87|11
1623630400000|2021-06-14 00:26:40|||||||||11
1623630430000|2021-06-14 00:27:10|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1623630440000|2021-06-14 00:27:20|18.16|18.08|18.22|17.97|18.24|18.08|18.16|17.94|25
1623630590000|2021-06-14 00:29:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1623632160000|2021-06-14 00:56:00|18.22|17.97|18.22|17.97|18.22|17.97|18.22|17.97|0
1623632170000|2021-06-14 00:56:10|18.25|17.95|18.22|17.97|18.25|17.97|18.22|17.95|12
1623632250000|2021-06-14 00:57:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1623632260000|2021-06-14 00:57:40|18.22|17.92|18.11|18.03|18.22|18.03|18.11|17.92|12
1623632610000|2021-06-14 01:03:30|18.22|17.97|18.11|18.03|18.22|18.03|18.11|17.97|0
1623632620000|2021-06-14 01:03:40|18.22|17.97|18.11|18.03|18.22|18.03|18.11|17.97|0
1623632630000|2021-06-14 01:03:50|18.22|17.97|18.22|17.97|18.22|18.03|18.11|17.97|0
1623633300000|2021-06-14 01:15:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1623634710000|2021-06-14 01:38:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1623637170000|2021-06-14 02:19:30|18.03|17.78|18.06|17.81|18.13|17.83|18.03|17.78|1
1623637250000|2021-06-14 02:20:50|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623637270000|2021-06-14 02:21:10|18.06|17.81|18.11|17.86|18.11|17.86|18.06|17.81|0
1623637280000|2021-06-14 02:21:20|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623637320000|2021-06-14 02:22:00|18.11|17.81|18.06|17.81|18.11|17.81|18.06|17.81|0
1623637330000|2021-06-14 02:22:10|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623637340000|2021-06-14 02:22:20|18.06|17.81|18.06|17.81|18.06|17.81|18.06|17.81|0
1623637360000|2021-06-14 02:22:40|18.11||18.11||18.11||18.11||0
1623637550000|2021-06-14 02:25:50|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623638210000|2021-06-14 02:36:50|18.13|17.83|18.11|17.81|18.13|17.83|18.11|17.81|0
1623638260000|2021-06-14 02:37:40|18.13|17.86|18.16|17.86|18.16|17.86|18.13|17.83|0
1623638270000|2021-06-14 02:37:50|18.13|17.83|18.11|17.81|18.13|17.83|18.11|17.81|0
1623638320000|2021-06-14 02:38:40|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623638340000|2021-06-14 02:39:00|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1623638360000|2021-06-14 02:39:20|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623638450000|2021-06-14 02:40:50|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1623638460000|2021-06-14 02:41:00|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623638490000|2021-06-14 02:41:30|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1623638650000|2021-06-14 02:44:10|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623638700000|2021-06-14 02:45:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623638710000|2021-06-14 02:45:10|18.13|17.83|18.13|17.83|18.16|17.86|18.13|17.83|0
1623638760000|2021-06-14 02:46:00|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623638770000|2021-06-14 02:46:10|18.13|17.83|18.13|17.83|18.13|17.83|18.13|17.83|0
1623639010000|2021-06-14 02:50:10|18.11|17.81|18.11|17.81|18.11|17.81|18.11|17.81|0
1623642450000|2021-06-14 03:47:30|||||||||26
1623642460000|2021-06-14 03:47:40|||||||||104
1623642480000|2021-06-14 03:48:00|18.14|17.84|18.11|17.81|18.14|17.84|18.11|17.81|78
1623642690000|2021-06-14 03:51:30|18.16|17.86|18.16|17.86|18.16|17.86|18.16|17.86|0
1623647970000|2021-06-14 05:19:30|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1623650360000|2021-06-14 05:59:20|18.14|17.84|18.14|17.84|18.14|17.84|18.14|17.84|0
1623650370000|2021-06-14 05:59:30|18.17|17.87|18.17|17.87|18.17|17.87|18.17|17.87|0
1623650400000|2021-06-14 06:00:00|18.12||18.12||18.12||18.12||0
1623650420000|2021-06-14 06:00:20|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1623650460000|2021-06-14 06:01:00|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1623650530000|2021-06-14 06:02:10|18.11|17.86|18.11|17.86|18.12|17.87|18.11|17.86|0
1623650540000|2021-06-14 06:02:20|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1623650650000|2021-06-14 06:04:10|18.14|17.89|18.14|17.89|18.14|17.89|18.14|17.89|0
1623650740000|2021-06-14 06:05:40|18.12|17.87|18.12|17.87|18.12|17.87|18.12|17.87|0
1623650870000|2021-06-14 06:07:50|18.09|17.84|18.09|17.84|18.09|17.84|18.09|17.84|0
1623651480000|2021-06-14 06:18:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623651490000|2021-06-14 06:18:10|18.14|17.89|18.12|17.87|18.14|17.89|18.12|17.84|116
1623651500000|2021-06-14 06:18:20|18.09|17.84|18.09|17.84|18.12|17.84|18.09|17.82|29
1623651930000|2021-06-14 06:25:30|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623651960000|2021-06-14 06:26:00|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652030000|2021-06-14 06:27:10|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652100000|2021-06-14 06:28:20|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652130000|2021-06-14 06:28:50|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652170000|2021-06-14 06:29:30|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652180000|2021-06-14 06:29:40|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652220000|2021-06-14 06:30:20|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652260000|2021-06-14 06:31:00|18.1|17.85|18.09|17.84|18.1|17.85|18.09|17.84|0
1623652280000|2021-06-14 06:31:20|18.1|17.85|18.1|17.85|18.1|17.85|18.1|17.85|0
1623652450000|2021-06-14 06:34:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|15
1623652470000|2021-06-14 06:34:30|18.15|17.9|18.15|17.9|18.15|17.9|18.15|17.9|47
1623652480000|2021-06-14 06:34:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1623652540000|2021-06-14 06:35:40|18.11|18.03|18.08|18|18.11|18.03|18.08|18|1
1623652590000|2021-06-14 06:36:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1623652890000|2021-06-14 06:41:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623653200000|2021-06-14 06:46:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|2
1623653260000|2021-06-14 06:47:40|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1623653270000|2021-06-14 06:47:50|17.96|17.88|17.96|17.88|17.99|17.91|17.96|17.88|0
1623653290000|2021-06-14 06:48:10|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|2
1623653300000|2021-06-14 06:48:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623653360000|2021-06-14 06:49:20|||||||||2
1623653380000|2021-06-14 06:49:40|||||||||1
1623653440000|2021-06-14 06:50:40|||||||||1
1623653540000|2021-06-14 06:52:20|||||||||7
1623653550000|2021-06-14 06:52:30|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623653610000|2021-06-14 06:53:30|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623653620000|2021-06-14 06:53:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623653720000|2021-06-14 06:55:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623653730000|2021-06-14 06:55:30|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1623653750000|2021-06-14 06:55:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623653760000|2021-06-14 06:56:00|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623653770000|2021-06-14 06:56:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623653820000|2021-06-14 06:57:00|17.94|17.86|17.96|17.88|17.96|17.88|17.94|17.86|0
1623653870000|2021-06-14 06:57:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623654000000|2021-06-14 07:00:00|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|7
1623654010000|2021-06-14 07:00:10|||||||||2
1623654030000|2021-06-14 07:00:30|||||||||2
1623654070000|2021-06-14 07:01:10|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|4
1623654080000|2021-06-14 07:01:20|||||||||4
1623654150000|2021-06-14 07:02:30|17.89|17.81|17.89|17.81|17.91|17.83|17.89|17.81|46
1623654160000|2021-06-14 07:02:40|||||||||1
1623654170000|2021-06-14 07:02:50|17.86|17.78|17.89|17.81|17.89|17.81|17.86|17.78|5
1623654180000|2021-06-14 07:03:00|17.86|17.78|17.86|17.78|17.89|17.81|17.86|17.78|0
1623654200000|2021-06-14 07:03:20|||||||||19
1623654210000|2021-06-14 07:03:30|||||||||10
1623654220000|2021-06-14 07:03:40|17.81|17.73|17.81|17.73|17.81|17.73|17.81|17.73|2
1623654230000|2021-06-14 07:03:50|||||||||1
1623654250000|2021-06-14 07:04:10|||||||||45
1623654280000|2021-06-14 07:04:40|||||||||3
1623654290000|2021-06-14 07:04:50|||||||||2
1623654300000|2021-06-14 07:05:00|17.86|17.78|17.91|17.83|17.91|17.83|17.86|17.78|37
1623654310000|2021-06-14 07:05:10|||||||||5
1623654320000|2021-06-14 07:05:20|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|8
1623654330000|2021-06-14 07:05:30|17.96|17.88|17.94|17.86|17.96|17.88|17.91|17.83|6
1623654340000|2021-06-14 07:05:40|17.91|17.83|17.94|17.86|17.94|17.86|17.91|17.83|0
1623654350000|2021-06-14 07:05:50|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623654360000|2021-06-14 07:06:00|||||||||1
1623654390000|2021-06-14 07:06:30|||||||||2
1623654420000|2021-06-14 07:07:00|||||||||2
1623654440000|2021-06-14 07:07:20|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|10
1623654450000|2021-06-14 07:07:30|17.89|17.81|17.91|17.83|17.91|17.83|17.89|17.81|2
1623654500000|2021-06-14 07:08:20|||||||||9
1623654540000|2021-06-14 07:09:00|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|120
1623654550000|2021-06-14 07:09:10|||||||||19
1623654560000|2021-06-14 07:09:20|||||||||10
1623654630000|2021-06-14 07:10:30|||||||||6
1623654650000|2021-06-14 07:10:50|||||||||49
1623654680000|2021-06-14 07:11:20|17.96|17.88|17.96|17.88|17.96|17.88|17.94|17.86|114
1623654690000|2021-06-14 07:11:30|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|0
1623654700000|2021-06-14 07:11:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|106
1623654750000|2021-06-14 07:12:30|||||||||10
1623654770000|2021-06-14 07:12:50|||||||||2
1623654820000|2021-06-14 07:13:40|||||||||14
1623654830000|2021-06-14 07:13:50|||||||||4
1623654910000|2021-06-14 07:15:10|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|18
1623654920000|2021-06-14 07:15:20|||||||||3
1623654940000|2021-06-14 07:15:40|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1623655020000|2021-06-14 07:17:00|||||||||2
1623655050000|2021-06-14 07:17:30|||||||||2
1623655120000|2021-06-14 07:18:40|||||||||2
1623655140000|2021-06-14 07:19:00|||||||||70
1623655160000|2021-06-14 07:19:20|||||||||12
1623655170000|2021-06-14 07:19:30|||||||||17
1623655180000|2021-06-14 07:19:40|||||||||2
1623655260000|2021-06-14 07:21:00|||||||||20
1623655270000|2021-06-14 07:21:10|||||||||26
1623655300000|2021-06-14 07:21:40|17.94|17.86|17.94|17.86|17.96|17.88|17.94|17.86|51
1623655320000|2021-06-14 07:22:00|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1623655330000|2021-06-14 07:22:10|||||||||2
1623655340000|2021-06-14 07:22:20|||||||||2
1623655430000|2021-06-14 07:23:50|||||||||50
1623655480000|2021-06-14 07:24:40|17.94|17.86|17.91|17.83|17.94|17.86|17.91|17.83|0
1623655540000|2021-06-14 07:25:40|||||||||40
1623655610000|2021-06-14 07:26:50|||||||||2
1623655660000|2021-06-14 07:27:40|17.94|17.86|17.96|17.88|17.96|17.88|17.91|17.83|2
1623655670000|2021-06-14 07:27:50|||||||||3
1623655680000|2021-06-14 07:28:00|||||||||2
1623655730000|2021-06-14 07:28:50|||||||||3
1623655750000|2021-06-14 07:29:10|||||||||2
1623655760000|2021-06-14 07:29:20|||||||||18
1623655770000|2021-06-14 07:29:30|||||||||95
1623655790000|2021-06-14 07:29:50|||||||||3
1623655800000|2021-06-14 07:30:00|||||||||15
1623655820000|2021-06-14 07:30:20|||||||||2
1623655830000|2021-06-14 07:30:30|17.99|17.91|17.99|17.91|17.99|17.91|17.96|17.88|35
1623655840000|2021-06-14 07:30:40|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|6
1623655850000|2021-06-14 07:30:50|||||||||3
1623655860000|2021-06-14 07:31:00|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|2
1623655870000|2021-06-14 07:31:10|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623655890000|2021-06-14 07:31:30|||||||||2
1623655900000|2021-06-14 07:31:40|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|0
1623655910000|2021-06-14 07:31:50|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|34
1623655920000|2021-06-14 07:32:00|||||||||24
1623655930000|2021-06-14 07:32:10|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|20
1623655960000|2021-06-14 07:32:40|18.01|17.93|17.99|17.91|18.01|17.93|17.99|17.91|11
1623655970000|2021-06-14 07:32:50|17.96|17.88|17.99|17.91|17.99|17.91|17.96|17.88|3
1623656000000|2021-06-14 07:33:20|17.96|17.88|17.99|17.91|18.01|17.93|17.96|17.88|2
1623656010000|2021-06-14 07:33:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1623656030000|2021-06-14 07:33:50|||||||||5
1623656070000|2021-06-14 07:34:30|17.99|17.91|17.96|17.88|17.99|17.91|17.96|17.88|5
1623656080000|2021-06-14 07:34:40|||||||||10
1623656090000|2021-06-14 07:34:50|||||||||3
1623656100000|2021-06-14 07:35:00|||||||||2
1623656150000|2021-06-14 07:35:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1623656170000|2021-06-14 07:36:10|||||||||2
1623656180000|2021-06-14 07:36:20|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|0
1623656210000|2021-06-14 07:36:50|||||||||3
1623656220000|2021-06-14 07:37:00|17.97|17.89|17.96|17.88|17.97|17.89|17.96|17.88|0
1623656240000|2021-06-14 07:37:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1623656250000|2021-06-14 07:37:30|||||||||10
1623656260000|2021-06-14 07:37:40|||||||||10
1623656270000|2021-06-14 07:37:50|17.96|17.88|17.96|17.88|17.96|17.88|17.96|17.88|3
1623656310000|2021-06-14 07:38:30|||||||||2
1623656330000|2021-06-14 07:38:50|||||||||3
1623656370000|2021-06-14 07:39:30|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|47
1623656380000|2021-06-14 07:39:40|||||||||2
1623656400000|2021-06-14 07:40:00|||||||||3
1623656440000|2021-06-14 07:40:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|2
1623656450000|2021-06-14 07:40:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|2
1623656460000|2021-06-14 07:41:00|||||||||6
1623656470000|2021-06-14 07:41:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623656480000|2021-06-14 07:41:20|17.96|17.88|17.92|17.84|17.96|17.88|17.92|17.84|9
1623656500000|2021-06-14 07:41:40|||||||||10
1623656510000|2021-06-14 07:41:50|||||||||10
1623656520000|2021-06-14 07:42:00|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|5
1623656580000|2021-06-14 07:43:00|||||||||3
1623656590000|2021-06-14 07:43:10|||||||||2
1623656640000|2021-06-14 07:44:00|||||||||3
1623656660000|2021-06-14 07:44:20|||||||||2
1623656700000|2021-06-14 07:45:00|||||||||3
1623656730000|2021-06-14 07:45:30|||||||||2
1623656800000|2021-06-14 07:46:40|||||||||7
1623656860000|2021-06-14 07:47:40|||||||||15
1623656870000|2021-06-14 07:47:50|||||||||2
1623656910000|2021-06-14 07:48:30|||||||||24
1623656920000|2021-06-14 07:48:40|||||||||10
1623656940000|2021-06-14 07:49:00|||||||||5
1623657000000|2021-06-14 07:50:00|||||||||3
1623657010000|2021-06-14 07:50:10|||||||||22
1623657060000|2021-06-14 07:51:00|||||||||3
1623657080000|2021-06-14 07:51:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|18
1623657100000|2021-06-14 07:51:40|||||||||8
1623657120000|2021-06-14 07:52:00|||||||||3
1623657160000|2021-06-14 07:52:40|||||||||2
1623657170000|2021-06-14 07:52:50|18.02|17.94|18.02|17.94|18.02|17.94|17.97|17.89|69
1623657180000|2021-06-14 07:53:00|17.99|17.91|17.99|17.91|18.02|17.94|17.99|17.91|3
1623657220000|2021-06-14 07:53:40|17.97|17.89|17.97|17.89|17.99|17.91|17.97|17.89|0
1623657240000|2021-06-14 07:54:00|||||||||3
1623657250000|2021-06-14 07:54:10|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|14
1623657260000|2021-06-14 07:54:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|20
1623657290000|2021-06-14 07:54:50|||||||||1
1623657300000|2021-06-14 07:55:00|||||||||5
1623657320000|2021-06-14 07:55:20|||||||||101
1623657350000|2021-06-14 07:55:50|||||||||1
1623657360000|2021-06-14 07:56:00|||||||||3
1623657370000|2021-06-14 07:56:10|||||||||2
1623657380000|2021-06-14 07:56:20|||||||||1
1623657410000|2021-06-14 07:56:50|||||||||1
1623657420000|2021-06-14 07:57:00|||||||||3
1623657430000|2021-06-14 07:57:10|||||||||8
1623657440000|2021-06-14 07:57:20|||||||||32
1623657470000|2021-06-14 07:57:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|3
1623657490000|2021-06-14 07:58:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623657500000|2021-06-14 07:58:20|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1623657510000|2021-06-14 07:58:30|||||||||2
1623657530000|2021-06-14 07:58:50|||||||||3
1623657540000|2021-06-14 07:59:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623657550000|2021-06-14 07:59:10|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|16
1623657580000|2021-06-14 07:59:40|||||||||2
1623657590000|2021-06-14 07:59:50|||||||||3
1623657630000|2021-06-14 08:00:30|||||||||1
1623657640000|2021-06-14 08:00:40|||||||||2
1623657650000|2021-06-14 08:00:50|||||||||2
1623657660000|2021-06-14 08:01:00|||||||||1
1623657670000|2021-06-14 08:01:10|||||||||1
1623657690000|2021-06-14 08:01:30|||||||||8
1623657710000|2021-06-14 08:01:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|5
1623657720000|2021-06-14 08:02:00|||||||||4
1623657740000|2021-06-14 08:02:20|||||||||11
1623657750000|2021-06-14 08:02:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|51
1623657760000|2021-06-14 08:02:40|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|57
1623657770000|2021-06-14 08:02:50|17.99|17.91|17.97|17.89|18.02|17.94|17.97|17.89|38
1623657790000|2021-06-14 08:03:10|||||||||5
1623657800000|2021-06-14 08:03:20|||||||||4
1623657810000|2021-06-14 08:03:30|||||||||5204
1623657820000|2021-06-14 08:03:40|||||||||3
1623657830000|2021-06-14 08:03:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|18
1623657840000|2021-06-14 08:04:00|17.94|17.86|17.94|17.86|17.94|17.86|17.92|17.84|3003
1623657860000|2021-06-14 08:04:20|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|2
1623657890000|2021-06-14 08:04:50|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|14
1623657900000|2021-06-14 08:05:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623657930000|2021-06-14 08:05:30|||||||||3
1623657940000|2021-06-14 08:05:40|||||||||2
1623657960000|2021-06-14 08:06:00|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|4
1623657970000|2021-06-14 08:06:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|204
1623657990000|2021-06-14 08:06:30|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|2
1623658000000|2021-06-14 08:06:40|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623658010000|2021-06-14 08:06:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|3
1623658020000|2021-06-14 08:07:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|29
1623658030000|2021-06-14 08:07:10|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|5
1623658040000|2021-06-14 08:07:20|||||||||2
1623658050000|2021-06-14 08:07:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623658060000|2021-06-14 08:07:40|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|20
1623658070000|2021-06-14 08:07:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623658090000|2021-06-14 08:08:10|||||||||6
1623658110000|2021-06-14 08:08:30|||||||||45
1623658120000|2021-06-14 08:08:40|||||||||15
1623658130000|2021-06-14 08:08:50|||||||||5
1623658140000|2021-06-14 08:09:00|||||||||5
1623658150000|2021-06-14 08:09:10|||||||||22
1623658170000|2021-06-14 08:09:30|||||||||20
1623658190000|2021-06-14 08:09:50|||||||||2
1623658210000|2021-06-14 08:10:10|||||||||2
1623658220000|2021-06-14 08:10:20|||||||||25
1623658240000|2021-06-14 08:10:40|||||||||2
1623658270000|2021-06-14 08:11:10|||||||||45
1623658280000|2021-06-14 08:11:20|||||||||48
1623658290000|2021-06-14 08:11:30|||||||||1
1623658340000|2021-06-14 08:12:20|||||||||2
1623658350000|2021-06-14 08:12:30|||||||||3
1623658390000|2021-06-14 08:13:10|||||||||3
1623658410000|2021-06-14 08:13:30|||||||||4
1623658420000|2021-06-14 08:13:40|||||||||27
1623658430000|2021-06-14 08:13:50|||||||||5
1623658440000|2021-06-14 08:14:00|||||||||96
1623658450000|2021-06-14 08:14:10|||||||||12
1623658490000|2021-06-14 08:14:50|||||||||3
1623658500000|2021-06-14 08:15:00|||||||||46
1623658510000|2021-06-14 08:15:10|||||||||1
1623658530000|2021-06-14 08:15:30|||||||||9
1623658540000|2021-06-14 08:15:40|||||||||4
1623658550000|2021-06-14 08:15:50|||||||||2
1623658560000|2021-06-14 08:16:00|||||||||2
1623658600000|2021-06-14 08:16:40|||||||||2
1623658610000|2021-06-14 08:16:50|||||||||2
1623658630000|2021-06-14 08:17:10|||||||||16
1623658650000|2021-06-14 08:17:30|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|58
1623658660000|2021-06-14 08:17:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1623658670000|2021-06-14 08:17:50|||||||||2
1623658690000|2021-06-14 08:18:10|||||||||7
1623658700000|2021-06-14 08:18:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|26
1623658750000|2021-06-14 08:19:10|||||||||2
1623658770000|2021-06-14 08:19:30|||||||||2
1623658800000|2021-06-14 08:20:00|||||||||2
1623658840000|2021-06-14 08:20:40|||||||||2
1623658850000|2021-06-14 08:20:50|||||||||2
1623658900000|2021-06-14 08:21:40|||||||||2
1623658910000|2021-06-14 08:21:50|||||||||2
1623658950000|2021-06-14 08:22:30|||||||||35
1623658980000|2021-06-14 08:23:00|||||||||2
1623659000000|2021-06-14 08:23:20|||||||||2
1623659040000|2021-06-14 08:24:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|28
1623659050000|2021-06-14 08:24:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|4
1623659060000|2021-06-14 08:24:20|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|0
1623659100000|2021-06-14 08:25:00|||||||||2
1623659120000|2021-06-14 08:25:20|||||||||2
1623659150000|2021-06-14 08:25:50|18|17.92|17.97|17.89|18|17.92|17.97|17.89|2
1623659190000|2021-06-14 08:26:30|||||||||2
1623659200000|2021-06-14 08:26:40|||||||||2
1623659220000|2021-06-14 08:27:00|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|8
1623659230000|2021-06-14 08:27:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|39
1623659240000|2021-06-14 08:27:20|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|36
1623659250000|2021-06-14 08:27:30|||||||||2
1623659260000|2021-06-14 08:27:40|||||||||2
1623659300000|2021-06-14 08:28:20|||||||||2
1623659330000|2021-06-14 08:28:50|||||||||2
1623659340000|2021-06-14 08:29:00|||||||||33
1623659350000|2021-06-14 08:29:10|||||||||2
1623659400000|2021-06-14 08:30:00|||||||||4
1623659450000|2021-06-14 08:30:50|||||||||2
1623659470000|2021-06-14 08:31:10|||||||||2
1623659500000|2021-06-14 08:31:40|||||||||2
1623659540000|2021-06-14 08:32:20|||||||||2
1623659550000|2021-06-14 08:32:30|||||||||2
1623659600000|2021-06-14 08:33:20|||||||||2
1623659610000|2021-06-14 08:33:30|||||||||2
1623659650000|2021-06-14 08:34:10|||||||||2
1623659660000|2021-06-14 08:34:20|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|130
1623659670000|2021-06-14 08:34:30|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|10
1623659680000|2021-06-14 08:34:40|||||||||2
1623659690000|2021-06-14 08:34:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623659700000|2021-06-14 08:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|1
1623659710000|2021-06-14 08:35:10|||||||||2
1623659720000|2021-06-14 08:35:20|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|37
1623659740000|2021-06-14 08:35:40|17.94|17.86|17.97|17.89|17.97|17.89|17.94|17.86|30
1623659870000|2021-06-14 08:37:50|||||||||4
1623659890000|2021-06-14 08:38:10|||||||||2
1623659910000|2021-06-14 08:38:30|||||||||2
1623659960000|2021-06-14 08:39:20|||||||||4
1623659970000|2021-06-14 08:39:30|||||||||4
1623660030000|2021-06-14 08:40:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|11
1623660060000|2021-06-14 08:41:00|||||||||2
1623660080000|2021-06-14 08:41:20|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|153
1623660160000|2021-06-14 08:42:40|||||||||2
1623660210000|2021-06-14 08:43:30|||||||||2
1623660240000|2021-06-14 08:44:00|||||||||2
1623660260000|2021-06-14 08:44:20|||||||||35
1623660310000|2021-06-14 08:45:10|||||||||4
1623660360000|2021-06-14 08:46:00|||||||||2
1623660380000|2021-06-14 08:46:20|||||||||2
1623660410000|2021-06-14 08:46:50|||||||||2
1623660450000|2021-06-14 08:47:30|||||||||2
1623660460000|2021-06-14 08:47:40|||||||||2
1623660470000|2021-06-14 08:47:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|29
1623660490000|2021-06-14 08:48:10|||||||||60
1623660500000|2021-06-14 08:48:20|||||||||2
1623660510000|2021-06-14 08:48:30|||||||||22
1623660520000|2021-06-14 08:48:40|||||||||3
1623660560000|2021-06-14 08:49:20|||||||||2
1623660610000|2021-06-14 08:50:10|||||||||4
1623660660000|2021-06-14 08:51:00|||||||||5
1623660680000|2021-06-14 08:51:20|||||||||29
1623660690000|2021-06-14 08:51:30|||||||||5
1623660710000|2021-06-14 08:51:50|||||||||2
1623660720000|2021-06-14 08:52:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|87
1623660730000|2021-06-14 08:52:10|||||||||2
1623660760000|2021-06-14 08:52:40|||||||||2
1623660790000|2021-06-14 08:53:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|63
1623660800000|2021-06-14 08:53:20|||||||||3
1623660810000|2021-06-14 08:53:30|||||||||2
1623660820000|2021-06-14 08:53:40|||||||||12
1623660860000|2021-06-14 08:54:20|||||||||2
1623660870000|2021-06-14 08:54:30|||||||||3
1623660910000|2021-06-14 08:55:10|||||||||2
1623660940000|2021-06-14 08:55:40|||||||||2
1623660960000|2021-06-14 08:56:00|||||||||2
1623661010000|2021-06-14 08:56:50|||||||||13
1623661060000|2021-06-14 08:57:40|||||||||2
1623661080000|2021-06-14 08:58:00|||||||||2
1623661460000|2021-06-14 09:04:20|17.9|17.82|17.87|17.79|17.9|17.82|17.87|17.79|148
1623661490000|2021-06-14 09:04:50|||||||||6
1623661510000|2021-06-14 09:05:10|||||||||3
1623661550000|2021-06-14 09:05:50|||||||||2
1623661560000|2021-06-14 09:06:00|||||||||3
1623661570000|2021-06-14 09:06:10|||||||||2
1623661580000|2021-06-14 09:06:20|||||||||41
1623661610000|2021-06-14 09:06:50|||||||||3
1623661660000|2021-06-14 09:07:40|||||||||3
1623661670000|2021-06-14 09:07:50|||||||||66
1623661680000|2021-06-14 09:08:00|||||||||33
1623661690000|2021-06-14 09:08:10|||||||||1
1623661710000|2021-06-14 09:08:30|||||||||55
1623661740000|2021-06-14 09:09:00|||||||||20
1623661760000|2021-06-14 09:09:20|||||||||3
1623661780000|2021-06-14 09:09:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|3
1623661800000|2021-06-14 09:10:00|||||||||33
1623661830000|2021-06-14 09:10:30|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|85
1623661840000|2021-06-14 09:10:40|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|4
1623661850000|2021-06-14 09:10:50|17.85|17.77|17.85|17.77|17.85|17.77|17.85|17.77|0
1623661880000|2021-06-14 09:11:20|17.82|17.74|17.82|17.74|17.82|17.74|17.82|17.74|0
1623661910000|2021-06-14 09:11:50|17.87|17.79|17.87|17.79|17.87|17.79|17.87|17.79|23
1623661920000|2021-06-14 09:12:00|||||||||2
1623661930000|2021-06-14 09:12:10|||||||||50
1623661950000|2021-06-14 09:12:30|||||||||1
1623661960000|2021-06-14 09:12:40|||||||||3
1623662000000|2021-06-14 09:13:20|||||||||2
1623662010000|2021-06-14 09:13:30|17.92|17.84|17.9|17.82|17.92|17.84|17.87|17.79|11
1623662020000|2021-06-14 09:13:40|17.87|17.79|17.92|17.84|17.92|17.84|17.87|17.79|4
1623662030000|2021-06-14 09:13:50|||||||||6
1623662040000|2021-06-14 09:14:00|||||||||7
1623662060000|2021-06-14 09:14:20|||||||||10
1623662070000|2021-06-14 09:14:30|||||||||9
1623662090000|2021-06-14 09:14:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|35
1623662100000|2021-06-14 09:15:00|17.97|17.89|17.97|17.89|17.97|17.89|17.92|17.84|14
1623662110000|2021-06-14 09:15:10|||||||||25
1623662120000|2021-06-14 09:15:20|||||||||9
1623662130000|2021-06-14 09:15:30|||||||||5
1623662140000|2021-06-14 09:15:40|||||||||9
1623662150000|2021-06-14 09:15:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|30
1623662160000|2021-06-14 09:16:00|||||||||3
1623662210000|2021-06-14 09:16:50|||||||||4
1623662250000|2021-06-14 09:17:30|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|23
1623662260000|2021-06-14 09:17:40|||||||||3
1623662280000|2021-06-14 09:18:00|||||||||2
1623662310000|2021-06-14 09:18:30|||||||||3
1623662330000|2021-06-14 09:18:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1623662350000|2021-06-14 09:19:10|||||||||2
1623662360000|2021-06-14 09:19:20|||||||||3
1623662400000|2021-06-14 09:20:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|50
1623662410000|2021-06-14 09:20:10|||||||||3
1623662420000|2021-06-14 09:20:20|||||||||2
1623662490000|2021-06-14 09:21:30|||||||||2
1623662520000|2021-06-14 09:22:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|45
1623662560000|2021-06-14 09:22:40|||||||||5
1623662630000|2021-06-14 09:23:50|||||||||31
1623662640000|2021-06-14 09:24:00|||||||||2
1623662660000|2021-06-14 09:24:20|||||||||3
1623662690000|2021-06-14 09:24:50|||||||||28
1623662700000|2021-06-14 09:25:00|||||||||38
1623662710000|2021-06-14 09:25:10|||||||||42
1623662740000|2021-06-14 09:25:40|||||||||72
1623662760000|2021-06-14 09:26:00|18|17.92|18|17.92|18|17.92|18|17.92|133
1623662770000|2021-06-14 09:26:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|209
1623662810000|2021-06-14 09:26:50|||||||||3
1623662840000|2021-06-14 09:27:20|||||||||2
1623662870000|2021-06-14 09:27:50|||||||||3
1623662890000|2021-06-14 09:28:10|||||||||1
1623662900000|2021-06-14 09:28:20|||||||||12
1623662910000|2021-06-14 09:28:30|||||||||2
1623662920000|2021-06-14 09:28:40|||||||||3
1623662960000|2021-06-14 09:29:20|||||||||39
1623662970000|2021-06-14 09:29:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|57
1623662980000|2021-06-14 09:29:40|||||||||72
1623663000000|2021-06-14 09:30:00|||||||||15
1623663020000|2021-06-14 09:30:20|||||||||3
1623663040000|2021-06-14 09:30:40|||||||||2
1623663050000|2021-06-14 09:30:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|189
1623663060000|2021-06-14 09:31:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623663070000|2021-06-14 09:31:10|||||||||3
1623663120000|2021-06-14 09:32:00|||||||||5
1623663130000|2021-06-14 09:32:10|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|8
1623663170000|2021-06-14 09:32:50|||||||||3
1623663180000|2021-06-14 09:33:00|||||||||14
1623663190000|2021-06-14 09:33:10|||||||||2
1623663200000|2021-06-14 09:33:20|||||||||23
1623663210000|2021-06-14 09:33:30|||||||||49
1623663220000|2021-06-14 09:33:40|||||||||4
1623663240000|2021-06-14 09:34:00|||||||||2
1623663260000|2021-06-14 09:34:20|||||||||2
1623663270000|2021-06-14 09:34:30|||||||||3
1623663280000|2021-06-14 09:34:40|||||||||5
1623663290000|2021-06-14 09:34:50|||||||||2
1623663300000|2021-06-14 09:35:00|||||||||3
1623663310000|2021-06-14 09:35:10|||||||||25
1623663320000|2021-06-14 09:35:20|||||||||11
1623663330000|2021-06-14 09:35:30|||||||||1
1623663340000|2021-06-14 09:35:40|||||||||6
1623663350000|2021-06-14 09:35:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|12
1623663360000|2021-06-14 09:36:00|||||||||1
1623663370000|2021-06-14 09:36:10|||||||||2
1623663380000|2021-06-14 09:36:20|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1623663390000|2021-06-14 09:36:30|17.97|17.89|17.95|17.87|17.97|17.89|17.95|17.87|0
1623663400000|2021-06-14 09:36:40|||||||||2
1623663420000|2021-06-14 09:37:00|||||||||3
1623663430000|2021-06-14 09:37:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623663440000|2021-06-14 09:37:20|||||||||4
1623663460000|2021-06-14 09:37:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|3
1623663470000|2021-06-14 09:37:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1623663490000|2021-06-14 09:38:10|||||||||13
1623663520000|2021-06-14 09:38:40|||||||||1
1623663540000|2021-06-14 09:39:00|||||||||2
1623663570000|2021-06-14 09:39:30|||||||||3
1623663610000|2021-06-14 09:40:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|29
1623663670000|2021-06-14 09:41:10|||||||||3
1623663740000|2021-06-14 09:42:20|||||||||16
1623663750000|2021-06-14 09:42:30|||||||||2
1623663770000|2021-06-14 09:42:50|||||||||3
1623663810000|2021-06-14 09:43:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|14
1623663820000|2021-06-14 09:43:40|||||||||11
1623663830000|2021-06-14 09:43:50|17.97|17.89|18.02|17.94|18.02|17.94|17.97|17.89|45
1623663840000|2021-06-14 09:44:00|||||||||10
1623663850000|2021-06-14 09:44:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|5
1623663860000|2021-06-14 09:44:20|||||||||7
1623663870000|2021-06-14 09:44:30|||||||||48
1623663880000|2021-06-14 09:44:40|||||||||6
1623663890000|2021-06-14 09:44:50|||||||||2
1623663900000|2021-06-14 09:45:00|18|17.92|18|17.92|18|17.92|18|17.92|4
1623663910000|2021-06-14 09:45:10|18.02|17.94|17.97|17.89|18.02|17.94|17.97|17.89|1
1623663920000|2021-06-14 09:45:20|||||||||8
1623663960000|2021-06-14 09:46:00|||||||||10
1623663970000|2021-06-14 09:46:10|||||||||11
1623664020000|2021-06-14 09:47:00|||||||||3
1623664080000|2021-06-14 09:48:00|||||||||11
1623664100000|2021-06-14 09:48:20|||||||||12
1623664120000|2021-06-14 09:48:40|||||||||11
1623664170000|2021-06-14 09:49:30|||||||||49
1623664190000|2021-06-14 09:49:50|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|3
1623664220000|2021-06-14 09:50:20|||||||||3
1623664240000|2021-06-14 09:50:40|||||||||2
1623664270000|2021-06-14 09:51:10|||||||||3
1623664310000|2021-06-14 09:51:50|||||||||2
1623664320000|2021-06-14 09:52:00|||||||||9
1623664370000|2021-06-14 09:52:50|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|118
1623664380000|2021-06-14 09:53:00|||||||||2
1623664410000|2021-06-14 09:53:30|||||||||185
1623664420000|2021-06-14 09:53:40|||||||||3
1623664450000|2021-06-14 09:54:10|||||||||2
1623664470000|2021-06-14 09:54:30|||||||||3
1623664510000|2021-06-14 09:55:10|||||||||4
1623664520000|2021-06-14 09:55:20|||||||||5
1623664570000|2021-06-14 09:56:10|||||||||4
1623664590000|2021-06-14 09:56:30|||||||||2
1623664620000|2021-06-14 09:57:00|||||||||3
1623664660000|2021-06-14 09:57:40|||||||||2
1623664670000|2021-06-14 09:57:50|||||||||3
1623664720000|2021-06-14 09:58:40|||||||||3
1623664730000|2021-06-14 09:58:50|||||||||2
1623664750000|2021-06-14 09:59:10|||||||||56
1623664770000|2021-06-14 09:59:30|||||||||3
1623664790000|2021-06-14 09:59:50|||||||||4
1623664800000|2021-06-14 10:00:00|||||||||2
1623664810000|2021-06-14 10:00:10|||||||||144
1623664820000|2021-06-14 10:00:20|||||||||3
1623664870000|2021-06-14 10:01:10|||||||||7
1623664880000|2021-06-14 10:01:20|17.95|17.87|17.92|17.84|17.95|17.87|17.92|17.84|4
1623664920000|2021-06-14 10:02:00|||||||||3
1623664930000|2021-06-14 10:02:10|||||||||10
1623664940000|2021-06-14 10:02:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|2
1623664950000|2021-06-14 10:02:30|17.95|17.87|17.92|17.84|17.97|17.89|17.92|17.84|1
1623664960000|2021-06-14 10:02:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1623664970000|2021-06-14 10:02:50|||||||||3
1623664980000|2021-06-14 10:03:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1623665010000|2021-06-14 10:03:30|17.95|17.87|17.97|17.89|17.97|17.89|17.95|17.87|3
1623665020000|2021-06-14 10:03:40|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|3
1623665070000|2021-06-14 10:04:30|||||||||3
1623665080000|2021-06-14 10:04:40|||||||||2
1623665100000|2021-06-14 10:05:00|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|0
1623665110000|2021-06-14 10:05:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|2
1623665140000|2021-06-14 10:05:40|17.97|17.89|17.95|17.87|17.97|17.89|17.92|17.84|50
1623665150000|2021-06-14 10:05:50|||||||||2
1623665160000|2021-06-14 10:06:00|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|0
1623665170000|2021-06-14 10:06:10|||||||||2
1623665220000|2021-06-14 10:07:00|||||||||9
1623665230000|2021-06-14 10:07:10|||||||||1
1623665270000|2021-06-14 10:07:50|||||||||2
1623665290000|2021-06-14 10:08:10|||||||||3
1623665320000|2021-06-14 10:08:40|||||||||2
1623665340000|2021-06-14 10:09:00|||||||||6
1623665350000|2021-06-14 10:09:10|||||||||4
1623665360000|2021-06-14 10:09:20|||||||||2
1623665370000|2021-06-14 10:09:30|||||||||2
1623665410000|2021-06-14 10:10:10|||||||||3
1623665420000|2021-06-14 10:10:20|||||||||5
1623665430000|2021-06-14 10:10:30|||||||||2
1623665440000|2021-06-14 10:10:40|||||||||2
1623665480000|2021-06-14 10:11:20|||||||||8
1623665500000|2021-06-14 10:11:40|||||||||2
1623665530000|2021-06-14 10:12:10|||||||||9
1623665570000|2021-06-14 10:12:50|||||||||5
1623665580000|2021-06-14 10:13:00|17.93|17.85|17.92|17.84|17.95|17.87|17.92|17.84|79
1623665610000|2021-06-14 10:13:30|||||||||6
1623665620000|2021-06-14 10:13:40|||||||||2
1623665650000|2021-06-14 10:14:10|||||||||2
1623665670000|2021-06-14 10:14:30|||||||||7
1623665700000|2021-06-14 10:15:00|||||||||133
1623665710000|2021-06-14 10:15:10|17.93|17.85|17.92|17.84|17.93|17.85|17.92|17.84|1
1623665720000|2021-06-14 10:15:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|73
1623665760000|2021-06-14 10:16:00|||||||||2
1623665770000|2021-06-14 10:16:10|||||||||2
1623665790000|2021-06-14 10:16:30|||||||||2
1623665820000|2021-06-14 10:17:00|||||||||2
1623665830000|2021-06-14 10:17:10|||||||||1
1623665860000|2021-06-14 10:17:40|||||||||2
1623665870000|2021-06-14 10:17:50|||||||||3
1623665920000|2021-06-14 10:18:40|||||||||4
1623665930000|2021-06-14 10:18:50|||||||||2
1623665970000|2021-06-14 10:19:30|||||||||3
1623666000000|2021-06-14 10:20:00|||||||||2
1623666010000|2021-06-14 10:20:10|||||||||1
1623666020000|2021-06-14 10:20:20|||||||||2
1623666070000|2021-06-14 10:21:10|||||||||4
1623666080000|2021-06-14 10:21:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|25
1623666090000|2021-06-14 10:21:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623666100000|2021-06-14 10:21:40|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1623666110000|2021-06-14 10:21:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1623666120000|2021-06-14 10:22:00|||||||||2
1623666140000|2021-06-14 10:22:20|||||||||2
1623666180000|2021-06-14 10:23:00|||||||||135
1623666190000|2021-06-14 10:23:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|13
1623666200000|2021-06-14 10:23:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|87
1623666210000|2021-06-14 10:23:30|||||||||2
1623666220000|2021-06-14 10:23:40|||||||||2
1623666230000|2021-06-14 10:23:50|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1623666270000|2021-06-14 10:24:30|||||||||3
1623666280000|2021-06-14 10:24:40|||||||||2
1623666320000|2021-06-14 10:25:20|||||||||3
1623666350000|2021-06-14 10:25:50|||||||||2
1623666370000|2021-06-14 10:26:10|||||||||3
1623666380000|2021-06-14 10:26:20|||||||||20
1623666390000|2021-06-14 10:26:30|||||||||2
1623666420000|2021-06-14 10:27:00|||||||||5
1623666470000|2021-06-14 10:27:50|||||||||3
1623666480000|2021-06-14 10:28:00|||||||||13
1623666540000|2021-06-14 10:29:00|||||||||3
1623666560000|2021-06-14 10:29:20|||||||||2
1623666570000|2021-06-14 10:29:30|||||||||5
1623666630000|2021-06-14 10:30:30|||||||||12
1623666650000|2021-06-14 10:30:50|||||||||1
1623666680000|2021-06-14 10:31:20|||||||||3
1623666720000|2021-06-14 10:32:00|||||||||2
1623666730000|2021-06-14 10:32:10|||||||||3
1623666740000|2021-06-14 10:32:20|||||||||2
1623666760000|2021-06-14 10:32:40|||||||||5
1623666780000|2021-06-14 10:33:00|||||||||3
1623666790000|2021-06-14 10:33:10|||||||||4
1623666800000|2021-06-14 10:33:20|||||||||7
1623666810000|2021-06-14 10:33:30|||||||||12
1623666820000|2021-06-14 10:33:40|||||||||5
1623666830000|2021-06-14 10:33:50|||||||||9
1623666840000|2021-06-14 10:34:00|||||||||7
1623666880000|2021-06-14 10:34:40|||||||||3
1623666930000|2021-06-14 10:35:30|||||||||3
1623666980000|2021-06-14 10:36:20|||||||||5
1623667010000|2021-06-14 10:36:50|||||||||1
1623667050000|2021-06-14 10:37:30|||||||||11
1623667090000|2021-06-14 10:38:10|||||||||23
1623667100000|2021-06-14 10:38:20|||||||||23
1623667130000|2021-06-14 10:38:50|||||||||29
1623667180000|2021-06-14 10:39:40|||||||||9
1623667190000|2021-06-14 10:39:50|||||||||18
1623667200000|2021-06-14 10:40:00|||||||||4
1623667230000|2021-06-14 10:40:30|||||||||2
1623667270000|2021-06-14 10:41:10|||||||||2
1623667280000|2021-06-14 10:41:20|||||||||2
1623667290000|2021-06-14 10:41:30|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|50
1623667300000|2021-06-14 10:41:40|17.88|17.8|17.88|17.8|17.93|17.85|17.88|17.8|9
1623667310000|2021-06-14 10:41:50|||||||||2
1623667320000|2021-06-14 10:42:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|12
1623667330000|2021-06-14 10:42:10|||||||||4
1623667380000|2021-06-14 10:43:00|||||||||3
1623667400000|2021-06-14 10:43:20|||||||||11
1623667430000|2021-06-14 10:43:50|||||||||21
1623667470000|2021-06-14 10:44:30|||||||||2
1623667530000|2021-06-14 10:45:30|||||||||135
1623667540000|2021-06-14 10:45:40|||||||||2
1623667580000|2021-06-14 10:46:20|||||||||2
1623667610000|2021-06-14 10:46:50|||||||||2
1623667630000|2021-06-14 10:47:10|||||||||2
1623667680000|2021-06-14 10:48:00|||||||||4
1623667750000|2021-06-14 10:49:10|||||||||4
1623667780000|2021-06-14 10:49:40|||||||||4
1623667820000|2021-06-14 10:50:20|||||||||2
1623667830000|2021-06-14 10:50:30|||||||||2
1623667850000|2021-06-14 10:50:50|||||||||1
1623667880000|2021-06-14 10:51:20|||||||||2
1623667890000|2021-06-14 10:51:30|||||||||2
1623667930000|2021-06-14 10:52:10|||||||||39
1623667960000|2021-06-14 10:52:40|||||||||2
1623667980000|2021-06-14 10:53:00|||||||||2
1623668020000|2021-06-14 10:53:40|||||||||5
1623668030000|2021-06-14 10:53:50|||||||||4
1623668100000|2021-06-14 10:55:00|||||||||2
1623668120000|2021-06-14 10:55:20|17.88|17.8|17.88|17.8|17.88|17.8|17.88|17.8|0
1623668170000|2021-06-14 10:56:10|||||||||2
1623668180000|2021-06-14 10:56:20|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|9
1623668240000|2021-06-14 10:57:20|||||||||2
1623668370000|2021-06-14 10:59:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|45
1623668380000|2021-06-14 10:59:40|||||||||3
1623668450000|2021-06-14 11:00:50|||||||||6
1623668470000|2021-06-14 11:01:10|17.93|17.85|17.93|17.85|17.95|17.87|17.93|17.85|7
1623668480000|2021-06-14 11:01:20|||||||||374
1623668550000|2021-06-14 11:02:30|||||||||13
1623668580000|2021-06-14 11:03:00|||||||||2
1623668590000|2021-06-14 11:03:10|||||||||2
1623668630000|2021-06-14 11:03:50|||||||||2
1623668660000|2021-06-14 11:04:20|||||||||2
1623668680000|2021-06-14 11:04:40|||||||||2
1623668690000|2021-06-14 11:04:50|||||||||66
1623668700000|2021-06-14 11:05:00|||||||||4
1623668720000|2021-06-14 11:05:20|||||||||27
1623668730000|2021-06-14 11:05:30|||||||||4
1623668740000|2021-06-14 11:05:40|||||||||11
1623668780000|2021-06-14 11:06:20|||||||||3
1623668800000|2021-06-14 11:06:40|||||||||2
1623668810000|2021-06-14 11:06:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|24
1623668820000|2021-06-14 11:07:00|17.98|17.9|17.98|17.9|17.98|17.9|17.95|17.87|0
1623668830000|2021-06-14 11:07:10|||||||||2
1623668870000|2021-06-14 11:07:50|||||||||152
1623668880000|2021-06-14 11:08:00|||||||||3
1623668910000|2021-06-14 11:08:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|4
1623668930000|2021-06-14 11:08:50|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|11
1623668940000|2021-06-14 11:09:00|||||||||2
1623668970000|2021-06-14 11:09:30|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|5
1623668980000|2021-06-14 11:09:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1623669030000|2021-06-14 11:10:30|||||||||3
1623669080000|2021-06-14 11:11:20|||||||||155
1623669110000|2021-06-14 11:11:50|||||||||9
1623669180000|2021-06-14 11:13:00|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|41
1623669200000|2021-06-14 11:13:20|||||||||18
1623669210000|2021-06-14 11:13:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|1
1623669220000|2021-06-14 11:13:40|||||||||2
1623669230000|2021-06-14 11:13:50|||||||||2
1623669250000|2021-06-14 11:14:10|||||||||1
1623669280000|2021-06-14 11:14:40|||||||||10
1623669290000|2021-06-14 11:14:50|||||||||2
1623669330000|2021-06-14 11:15:30|||||||||2
1623669360000|2021-06-14 11:16:00|||||||||2
1623669380000|2021-06-14 11:16:20|||||||||2
1623669430000|2021-06-14 11:17:10|||||||||4
1623669490000|2021-06-14 11:18:10|||||||||5
1623669500000|2021-06-14 11:18:20|||||||||2
1623669540000|2021-06-14 11:19:00|||||||||2
1623669550000|2021-06-14 11:19:10|||||||||104
1623669570000|2021-06-14 11:19:30|||||||||2
1623669590000|2021-06-14 11:19:50|||||||||2
1623669610000|2021-06-14 11:20:10|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|37
1623669640000|2021-06-14 11:20:40|||||||||4
1623669690000|2021-06-14 11:21:30|||||||||2
1623669710000|2021-06-14 11:21:50|||||||||2
1623669740000|2021-06-14 11:22:20|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|2
1623669750000|2021-06-14 11:22:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1623669760000|2021-06-14 11:22:40|18.03|17.95|18.01|17.93|18.03|17.95|18.01|17.93|0
1623669780000|2021-06-14 11:23:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|2
1623669790000|2021-06-14 11:23:10|||||||||2
1623669830000|2021-06-14 11:23:50|||||||||1
1623669840000|2021-06-14 11:24:00|||||||||2
1623669850000|2021-06-14 11:24:10|||||||||2
1623669870000|2021-06-14 11:24:30|||||||||2
1623669890000|2021-06-14 11:24:50|||||||||2
1623669920000|2021-06-14 11:25:20|||||||||2
1623669940000|2021-06-14 11:25:40|||||||||2
1623669990000|2021-06-14 11:26:30|||||||||4
1623670080000|2021-06-14 11:28:00|||||||||4
1623670090000|2021-06-14 11:28:10|||||||||4
1623670130000|2021-06-14 11:28:50|||||||||2
1623670150000|2021-06-14 11:29:10|||||||||2
1623670170000|2021-06-14 11:29:30|18.08|18|18.08|18|18.08|18|18.08|18|9
1623670200000|2021-06-14 11:30:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623670210000|2021-06-14 11:30:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1623670220000|2021-06-14 11:30:20|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1623670230000|2021-06-14 11:30:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1623670260000|2021-06-14 11:31:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623670330000|2021-06-14 11:32:10|||||||||107
1623670340000|2021-06-14 11:32:20|||||||||32
1623670420000|2021-06-14 11:33:40|||||||||2
1623670440000|2021-06-14 11:34:00|||||||||3
1623670460000|2021-06-14 11:34:20|||||||||95
1623670490000|2021-06-14 11:34:50|||||||||5
1623670500000|2021-06-14 11:35:00|||||||||4
1623670540000|2021-06-14 11:35:40|||||||||3
1623670590000|2021-06-14 11:36:30|||||||||3
1623670630000|2021-06-14 11:37:10|||||||||2
1623670640000|2021-06-14 11:37:20|||||||||3
1623670690000|2021-06-14 11:38:10|||||||||4
1623670700000|2021-06-14 11:38:20|||||||||2
1623670740000|2021-06-14 11:39:00|||||||||3
1623670760000|2021-06-14 11:39:20|||||||||2
1623670770000|2021-06-14 11:39:30|||||||||2
1623670790000|2021-06-14 11:39:50|||||||||3
1623670840000|2021-06-14 11:40:40|||||||||5
1623670910000|2021-06-14 11:41:50|||||||||2
1623670980000|2021-06-14 11:43:00|18.08|18|18.08|18|18.08|18|18.08|18|8
1623671050000|2021-06-14 11:44:10|||||||||13
1623671120000|2021-06-14 11:45:20|||||||||2
1623671170000|2021-06-14 11:46:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1623671250000|2021-06-14 11:47:30|||||||||6
1623671270000|2021-06-14 11:47:50|18.08|18|18.08|18|18.08|18|18.08|18|24
1623671350000|2021-06-14 11:49:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|7
1623671360000|2021-06-14 11:49:20|18.08|18|18.08|18|18.08|18|18.08|18|1
1623671410000|2021-06-14 11:50:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1623671430000|2021-06-14 11:50:30|18.08|18|18.08|18|18.08|18|18.08|18|0
1623671620000|2021-06-14 11:53:40|||||||||25
1623671760000|2021-06-14 11:56:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|195
1623671770000|2021-06-14 11:56:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1623671780000|2021-06-14 11:56:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|70
1623671790000|2021-06-14 11:56:30|||||||||59
1623671800000|2021-06-14 11:56:40|||||||||60
1623671820000|2021-06-14 11:57:00|||||||||2
1623671890000|2021-06-14 11:58:10|||||||||4
1623671940000|2021-06-14 11:59:00|||||||||2
1623671960000|2021-06-14 11:59:20|||||||||2
1623671990000|2021-06-14 11:59:50|||||||||2
1623672030000|2021-06-14 12:00:30|||||||||2
1623672040000|2021-06-14 12:00:40|||||||||2
1623672090000|2021-06-14 12:01:30|||||||||2
1623672100000|2021-06-14 12:01:40|||||||||2
1623672180000|2021-06-14 12:03:00|||||||||4
1623672190000|2021-06-14 12:03:10|||||||||2
1623672240000|2021-06-14 12:04:00|||||||||2
1623672250000|2021-06-14 12:04:10|||||||||2
1623672270000|2021-06-14 12:04:30|||||||||12
1623672290000|2021-06-14 12:04:50|||||||||18
1623672300000|2021-06-14 12:05:00|||||||||2
1623672400000|2021-06-14 12:06:40|||||||||2
1623672450000|2021-06-14 12:07:30|||||||||2
1623672470000|2021-06-14 12:07:50|||||||||1
1623672520000|2021-06-14 12:08:40|||||||||2
1623672530000|2021-06-14 12:08:50|||||||||2
1623672550000|2021-06-14 12:09:10|||||||||24
1623672560000|2021-06-14 12:09:20|||||||||26
1623672570000|2021-06-14 12:09:30|||||||||1
1623672590000|2021-06-14 12:09:50|||||||||2
1623672630000|2021-06-14 12:10:30|||||||||2
1623672650000|2021-06-14 12:10:50|||||||||7
1623672660000|2021-06-14 12:11:00|||||||||2
1623672730000|2021-06-14 12:12:10|||||||||2
1623672760000|2021-06-14 12:12:40|18.08|18|18.08|18|18.08|18|18.08|18|2
1623672770000|2021-06-14 12:12:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1623672820000|2021-06-14 12:13:40|18.08|18|18.08|18|18.08|18|18.08|18|16
1623672870000|2021-06-14 12:14:30|||||||||2
1623672900000|2021-06-14 12:15:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623672920000|2021-06-14 12:15:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623672940000|2021-06-14 12:15:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|10
1623672950000|2021-06-14 12:15:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1623672960000|2021-06-14 12:16:00|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1623672970000|2021-06-14 12:16:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1623672990000|2021-06-14 12:16:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623673000000|2021-06-14 12:16:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1623673010000|2021-06-14 12:16:50|18.08|18|18.08|18|18.08|18|18.06|17.98|2
1623673020000|2021-06-14 12:17:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|0
1623673420000|2021-06-14 12:23:40|||||||||2
1623673440000|2021-06-14 12:24:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1623673460000|2021-06-14 12:24:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|66
1623673580000|2021-06-14 12:26:20|||||||||2
1623673720000|2021-06-14 12:28:40|||||||||2
1623673800000|2021-06-14 12:30:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|1
1623673810000|2021-06-14 12:30:10|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|1
1623673820000|2021-06-14 12:30:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|1
1623674160000|2021-06-14 12:36:00|||||||||1
1623674190000|2021-06-14 12:36:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|14
1623674200000|2021-06-14 12:36:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1623674260000|2021-06-14 12:37:40|||||||||1
1623674500000|2021-06-14 12:41:40|||||||||27
1623674630000|2021-06-14 12:43:50|||||||||6
1623674750000|2021-06-14 12:45:50|||||||||5
1623674770000|2021-06-14 12:46:10|18.08|18|18.03|17.95|18.08|18|18.03|17.95|51
1623674780000|2021-06-14 12:46:20|||||||||9
1623674830000|2021-06-14 12:47:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1623674860000|2021-06-14 12:47:40|18.08|18|18.08|18|18.08|18|18.08|18|69
1623674920000|2021-06-14 12:48:40|||||||||2
1623675010000|2021-06-14 12:50:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1623675210000|2021-06-14 12:53:30|||||||||2
1623675220000|2021-06-14 12:53:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|21
1623675300000|2021-06-14 12:55:00|||||||||1000
1623675320000|2021-06-14 12:55:20|||||||||15
1623675420000|2021-06-14 12:57:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|41
1623675450000|2021-06-14 12:57:30|||||||||2
1623675530000|2021-06-14 12:58:50|||||||||5
1623675560000|2021-06-14 12:59:20|||||||||12
1623675610000|2021-06-14 13:00:10|||||||||16
1623675620000|2021-06-14 13:00:20|||||||||16
1623675680000|2021-06-14 13:01:20|||||||||489
1623675690000|2021-06-14 13:01:30|||||||||100
1623675830000|2021-06-14 13:03:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|33
1623675850000|2021-06-14 13:04:10|||||||||2
1623675890000|2021-06-14 13:04:50|||||||||5
1623675900000|2021-06-14 13:05:00|||||||||90
1623675930000|2021-06-14 13:05:30|||||||||2
1623676010000|2021-06-14 13:06:50|||||||||2
1623676060000|2021-06-14 13:07:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|4
1623676090000|2021-06-14 13:08:10|||||||||2
1623676160000|2021-06-14 13:09:20|||||||||7
1623676180000|2021-06-14 13:09:40|||||||||2
1623676190000|2021-06-14 13:09:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623676200000|2021-06-14 13:10:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1623676210000|2021-06-14 13:10:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623676230000|2021-06-14 13:10:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1623676250000|2021-06-14 13:10:50|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|0
1623676360000|2021-06-14 13:12:40|||||||||2
1623676370000|2021-06-14 13:12:50|||||||||2
1623676450000|2021-06-14 13:14:10|||||||||2
1623676500000|2021-06-14 13:15:00|||||||||5
1623676510000|2021-06-14 13:15:10|||||||||6
1623676540000|2021-06-14 13:15:40|||||||||2
1623676570000|2021-06-14 13:16:10|||||||||1
1623676630000|2021-06-14 13:17:10|||||||||2
1623676640000|2021-06-14 13:17:20|||||||||50
1623676730000|2021-06-14 13:18:50|||||||||2
1623676810000|2021-06-14 13:20:10|||||||||2
1623676860000|2021-06-14 13:21:00|||||||||90
1623676880000|2021-06-14 13:21:20|||||||||5
1623676900000|2021-06-14 13:21:40|||||||||7
1623676910000|2021-06-14 13:21:50|||||||||1
1623676920000|2021-06-14 13:22:00|||||||||6
1623676930000|2021-06-14 13:22:10|||||||||5
1623676950000|2021-06-14 13:22:30|||||||||6
1623676960000|2021-06-14 13:22:40|||||||||6
1623676990000|2021-06-14 13:23:10|||||||||2
1623677070000|2021-06-14 13:24:30|||||||||74
1623677080000|2021-06-14 13:24:40|||||||||2
1623677180000|2021-06-14 13:26:20|||||||||2
1623677220000|2021-06-14 13:27:00|||||||||8
1623677250000|2021-06-14 13:27:30|||||||||30
1623677260000|2021-06-14 13:27:40|||||||||2
1623677300000|2021-06-14 13:28:20|||||||||10
1623677310000|2021-06-14 13:28:30|||||||||11
1623677360000|2021-06-14 13:29:20|||||||||2
1623677390000|2021-06-14 13:29:50|||||||||14
1623677400000|2021-06-14 13:30:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|40
1623677410000|2021-06-14 13:30:10|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1623677430000|2021-06-14 13:30:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623677440000|2021-06-14 13:30:40|||||||||2
1623677470000|2021-06-14 13:31:10|||||||||5
1623677480000|2021-06-14 13:31:20|||||||||1
1623677490000|2021-06-14 13:31:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|3
1623677500000|2021-06-14 13:31:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|6
1623677520000|2021-06-14 13:32:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|10
1623677530000|2021-06-14 13:32:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|38
1623677540000|2021-06-14 13:32:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623677580000|2021-06-14 13:33:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|56
1623677590000|2021-06-14 13:33:10|||||||||2
1623677630000|2021-06-14 13:33:50|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|32
1623677640000|2021-06-14 13:34:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|5
1623677650000|2021-06-14 13:34:10|||||||||2
1623677670000|2021-06-14 13:34:30|||||||||6
1623677760000|2021-06-14 13:36:00|||||||||2
1623677800000|2021-06-14 13:36:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1623677820000|2021-06-14 13:37:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|1
1623677880000|2021-06-14 13:38:00|||||||||2
1623677970000|2021-06-14 13:39:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1623677980000|2021-06-14 13:39:40|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|3
1623677990000|2021-06-14 13:39:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623678060000|2021-06-14 13:41:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|101
1623678100000|2021-06-14 13:41:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|23
1623678110000|2021-06-14 13:41:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|2
1623678160000|2021-06-14 13:42:40|||||||||103
1623678230000|2021-06-14 13:43:50|||||||||1
1623678340000|2021-06-14 13:45:40|||||||||2
1623678360000|2021-06-14 13:46:00|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|0
1623678370000|2021-06-14 13:46:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1623678410000|2021-06-14 13:46:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|10
1623678420000|2021-06-14 13:47:00|18.09|18.01|18.04|17.96|18.09|18.01|18.04|17.96|47
1623678430000|2021-06-14 13:47:10|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|57
1623678450000|2021-06-14 13:47:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1623678460000|2021-06-14 13:47:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1623678470000|2021-06-14 13:47:50|||||||||2
1623678480000|2021-06-14 13:48:00|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|20
1623678490000|2021-06-14 13:48:10|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|1
1623678550000|2021-06-14 13:49:10|||||||||1
1623678570000|2021-06-14 13:49:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1623678600000|2021-06-14 13:50:00|||||||||2
1623678680000|2021-06-14 13:51:20|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|12
1623678690000|2021-06-14 13:51:30|||||||||2
1623678710000|2021-06-14 13:51:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|18
1623678720000|2021-06-14 13:52:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1623678730000|2021-06-14 13:52:10|||||||||2
1623678750000|2021-06-14 13:52:30|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|1
1623678760000|2021-06-14 13:52:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623678780000|2021-06-14 13:53:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|1
1623678810000|2021-06-14 13:53:30|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1623678820000|2021-06-14 13:53:40|18.19|18.11|18.19|18.11|18.19|18.11|18.16|18.08|1
1623678830000|2021-06-14 13:53:50|18.16|18.08|18.16|18.08|18.19|18.11|18.16|18.08|0
1623678840000|2021-06-14 13:54:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1623678850000|2021-06-14 13:54:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623678990000|2021-06-14 13:56:30|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|14
1623679000000|2021-06-14 13:56:40|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|0
1623679210000|2021-06-14 14:00:10|||||||||4
1623679220000|2021-06-14 14:00:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|26
1623679230000|2021-06-14 14:00:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623679300000|2021-06-14 14:01:40|18.16|18.08|18.16|18.08|18.19|18.11|18.16|18.08|4
1623679310000|2021-06-14 14:01:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623679330000|2021-06-14 14:02:10|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|2
1623679340000|2021-06-14 14:02:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1623679360000|2021-06-14 14:02:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1623679370000|2021-06-14 14:02:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1623679380000|2021-06-14 14:03:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|0
1623679390000|2021-06-14 14:03:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|1
1623679460000|2021-06-14 14:04:20|||||||||1
1623679560000|2021-06-14 14:06:00|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|9
1623679580000|2021-06-14 14:06:20|||||||||66
1623679650000|2021-06-14 14:07:30|||||||||1
1623679660000|2021-06-14 14:07:40|||||||||1
1623679670000|2021-06-14 14:07:50|||||||||1
1623679690000|2021-06-14 14:08:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|42
1623679760000|2021-06-14 14:09:20|||||||||1
1623679780000|2021-06-14 14:09:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1623679790000|2021-06-14 14:09:50|18.16|18.08|18.19|18.11|18.19|18.11|18.14|18.06|5
1623679810000|2021-06-14 14:10:10|||||||||14
1623679860000|2021-06-14 14:11:00|||||||||3
1623679870000|2021-06-14 14:11:10|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|41
1623679880000|2021-06-14 14:11:20|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|15
1623679890000|2021-06-14 14:11:30|||||||||1
1623679900000|2021-06-14 14:11:40|||||||||1
1623679920000|2021-06-14 14:12:00|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|43
1623679980000|2021-06-14 14:13:00|||||||||2
1623680030000|2021-06-14 14:13:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|18
1623680040000|2021-06-14 14:14:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1623680060000|2021-06-14 14:14:20|||||||||1
1623680080000|2021-06-14 14:14:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|4
1623680100000|2021-06-14 14:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623680110000|2021-06-14 14:15:10|||||||||20
1623680150000|2021-06-14 14:15:50|||||||||2
1623680160000|2021-06-14 14:16:00|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|1
1623680180000|2021-06-14 14:16:20|||||||||68
1623680190000|2021-06-14 14:16:30|||||||||155
1623680200000|2021-06-14 14:16:40|||||||||32
1623680220000|2021-06-14 14:17:00|||||||||100
1623680240000|2021-06-14 14:17:20|||||||||30
1623680260000|2021-06-14 14:17:40|||||||||142
1623680280000|2021-06-14 14:18:00|||||||||67
1623680300000|2021-06-14 14:18:20|||||||||3
1623680360000|2021-06-14 14:19:20|||||||||2
1623680370000|2021-06-14 14:19:30|||||||||2
1623680420000|2021-06-14 14:20:20|||||||||2
1623680440000|2021-06-14 14:20:40|||||||||115
1623680450000|2021-06-14 14:20:50|||||||||15
1623680460000|2021-06-14 14:21:00|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|6
1623680480000|2021-06-14 14:21:20|18.11|18.03|18.11|18.03|18.14|18.06|18.11|18.03|21
1623680490000|2021-06-14 14:21:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|20
1623680510000|2021-06-14 14:21:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|10
1623680530000|2021-06-14 14:22:10|||||||||2
1623680540000|2021-06-14 14:22:20|||||||||20
1623680590000|2021-06-14 14:23:10|||||||||10
1623680600000|2021-06-14 14:23:20|||||||||4
1623680620000|2021-06-14 14:23:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|98
1623680640000|2021-06-14 14:24:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|165
1623680710000|2021-06-14 14:25:10|18.16|18.08|18.14|18.06|18.19|18.11|18.14|18.06|11
1623680720000|2021-06-14 14:25:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|12
1623680730000|2021-06-14 14:25:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1623680780000|2021-06-14 14:26:20|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|8
1623680790000|2021-06-14 14:26:30|||||||||4
1623680810000|2021-06-14 14:26:50|||||||||93
1623680830000|2021-06-14 14:27:10|||||||||2
1623680840000|2021-06-14 14:27:20|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|71
1623680850000|2021-06-14 14:27:30|||||||||1
1623680860000|2021-06-14 14:27:40|||||||||6
1623680910000|2021-06-14 14:28:30|18.16|18.08|18.19|18.11|18.19|18.11|18.16|18.08|2
1623680930000|2021-06-14 14:28:50|||||||||2
1623680940000|2021-06-14 14:29:00|||||||||3
1623680950000|2021-06-14 14:29:10|||||||||4
1623681020000|2021-06-14 14:30:20|||||||||23
1623681030000|2021-06-14 14:30:30|||||||||2
1623681050000|2021-06-14 14:30:50|||||||||3
1623681060000|2021-06-14 14:31:00|||||||||62
1623681070000|2021-06-14 14:31:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1623681080000|2021-06-14 14:31:20|||||||||1
1623681100000|2021-06-14 14:31:40|||||||||1
1623681110000|2021-06-14 14:31:50|||||||||5
1623681130000|2021-06-14 14:32:10|||||||||2
1623681150000|2021-06-14 14:32:30|||||||||1
1623681180000|2021-06-14 14:33:00|||||||||1
1623681190000|2021-06-14 14:33:10|||||||||8
1623681200000|2021-06-14 14:33:20|||||||||2
1623681230000|2021-06-14 14:33:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|2
1623681270000|2021-06-14 14:34:30|||||||||2
1623681330000|2021-06-14 14:35:30|||||||||2
1623681350000|2021-06-14 14:35:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|26
1623681360000|2021-06-14 14:36:00|||||||||4
1623681390000|2021-06-14 14:36:30|||||||||2
1623681410000|2021-06-14 14:36:50|||||||||13
1623681450000|2021-06-14 14:37:30|||||||||90
1623681510000|2021-06-14 14:38:30|||||||||4
1623681530000|2021-06-14 14:38:50|||||||||4
1623681540000|2021-06-14 14:39:00|||||||||3
1623681550000|2021-06-14 14:39:10|||||||||1
1623681560000|2021-06-14 14:39:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|16
1623681570000|2021-06-14 14:39:30|||||||||2
1623681590000|2021-06-14 14:39:50|||||||||3
1623681600000|2021-06-14 14:40:00|||||||||16
1623681610000|2021-06-14 14:40:10|||||||||6
1623681620000|2021-06-14 14:40:20|||||||||2
1623681650000|2021-06-14 14:40:50|||||||||2
1623681670000|2021-06-14 14:41:10|||||||||2
1623681710000|2021-06-14 14:41:50|||||||||1
1623681730000|2021-06-14 14:42:10|||||||||3
1623681750000|2021-06-14 14:42:30|||||||||1
1623681760000|2021-06-14 14:42:40|||||||||1
1623681780000|2021-06-14 14:43:00|||||||||5
1623681790000|2021-06-14 14:43:10|||||||||9
1623681810000|2021-06-14 14:43:30|||||||||5
1623681840000|2021-06-14 14:44:00|||||||||5
1623681850000|2021-06-14 14:44:10|||||||||6
1623681870000|2021-06-14 14:44:30|||||||||1
1623681890000|2021-06-14 14:44:50|||||||||64
1623681900000|2021-06-14 14:45:00|||||||||6
1623681910000|2021-06-14 14:45:10|||||||||4
1623681950000|2021-06-14 14:45:50|||||||||1
1623681970000|2021-06-14 14:46:10|||||||||3
1623681980000|2021-06-14 14:46:20|||||||||2
1623681990000|2021-06-14 14:46:30|||||||||1
1623682000000|2021-06-14 14:46:40|||||||||2
1623682010000|2021-06-14 14:46:50|||||||||8
1623682030000|2021-06-14 14:47:10|||||||||5
1623682040000|2021-06-14 14:47:20|||||||||3
1623682050000|2021-06-14 14:47:30|||||||||1
1623682090000|2021-06-14 14:48:10|||||||||3
1623682140000|2021-06-14 14:49:00|||||||||6
1623682150000|2021-06-14 14:49:10|||||||||4
1623682160000|2021-06-14 14:49:20|||||||||2
1623682170000|2021-06-14 14:49:30|||||||||57
1623682180000|2021-06-14 14:49:40|||||||||34
1623682190000|2021-06-14 14:49:50|||||||||9
1623682200000|2021-06-14 14:50:00|||||||||3
1623682210000|2021-06-14 14:50:10|||||||||5
1623682220000|2021-06-14 14:50:20|||||||||3
1623682230000|2021-06-14 14:50:30|||||||||4
1623682240000|2021-06-14 14:50:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|171
1623682250000|2021-06-14 14:50:50|||||||||2
1623682280000|2021-06-14 14:51:20|||||||||3
1623682290000|2021-06-14 14:51:30|||||||||5
1623682340000|2021-06-14 14:52:20|||||||||3
1623682350000|2021-06-14 14:52:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1623682360000|2021-06-14 14:52:40|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|6
1623682370000|2021-06-14 14:52:50|||||||||1
1623682380000|2021-06-14 14:53:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1623682400000|2021-06-14 14:53:20|||||||||6
1623682430000|2021-06-14 14:53:50|||||||||1
1623682440000|2021-06-14 14:54:00|||||||||1
1623682450000|2021-06-14 14:54:10|||||||||16
1623682460000|2021-06-14 14:54:20|||||||||21
1623682470000|2021-06-14 14:54:30|||||||||50
1623682480000|2021-06-14 14:54:40|||||||||148
1623682500000|2021-06-14 14:55:00|||||||||5
1623682510000|2021-06-14 14:55:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|6
1623682520000|2021-06-14 14:55:20|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|19
1623682550000|2021-06-14 14:55:50|18.12|18.04|18.12|18.04|18.14|18.06|18.12|18.04|12
1623682570000|2021-06-14 14:56:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1623682580000|2021-06-14 14:56:20|||||||||2
1623682610000|2021-06-14 14:56:50|||||||||2
1623682620000|2021-06-14 14:57:00|||||||||2
1623682640000|2021-06-14 14:57:20|||||||||60
1623682650000|2021-06-14 14:57:30|||||||||2
1623682670000|2021-06-14 14:57:50|||||||||301
1623682680000|2021-06-14 14:58:00|||||||||114
1623682690000|2021-06-14 14:58:10|||||||||2
1623682710000|2021-06-14 14:58:30|||||||||3
1623682720000|2021-06-14 14:58:40|||||||||2
1623682730000|2021-06-14 14:58:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|7
1623682740000|2021-06-14 14:59:00|18.12|18.04|18.12|18.04|18.12|18.04|18.09|18.01|40
1623682750000|2021-06-14 14:59:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1623682790000|2021-06-14 14:59:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1623682800000|2021-06-14 15:00:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|2
1623682810000|2021-06-14 15:00:10|||||||||6
1623682820000|2021-06-14 15:00:20|||||||||3
1623682850000|2021-06-14 15:00:50|||||||||2
1623682880000|2021-06-14 15:01:20|||||||||14
1623682890000|2021-06-14 15:01:30|||||||||5
1623682920000|2021-06-14 15:02:00|||||||||8
1623682950000|2021-06-14 15:02:30|||||||||1
1623682970000|2021-06-14 15:02:50|||||||||4
1623683020000|2021-06-14 15:03:40|||||||||2
1623683050000|2021-06-14 15:04:10|||||||||10
1623683060000|2021-06-14 15:04:20|||||||||2
1623683070000|2021-06-14 15:04:30|||||||||2
1623683090000|2021-06-14 15:04:50|||||||||1
1623683110000|2021-06-14 15:05:10|||||||||3
1623683120000|2021-06-14 15:05:20|||||||||2
1623683140000|2021-06-14 15:05:40|||||||||1
1623683160000|2021-06-14 15:06:00|||||||||5
1623683220000|2021-06-14 15:07:00|||||||||2
1623683240000|2021-06-14 15:07:20|||||||||2
1623683250000|2021-06-14 15:07:30|||||||||1
1623683290000|2021-06-14 15:08:10|||||||||2
1623683360000|2021-06-14 15:09:20|||||||||2
1623683370000|2021-06-14 15:09:30|||||||||11
1623683380000|2021-06-14 15:09:40|||||||||5
1623683390000|2021-06-14 15:09:50|||||||||31
1623683400000|2021-06-14 15:10:00|||||||||55
1623683410000|2021-06-14 15:10:10|||||||||5
1623683430000|2021-06-14 15:10:30|||||||||3
1623683460000|2021-06-14 15:11:00|||||||||3
1623683500000|2021-06-14 15:11:40|||||||||6
1623683510000|2021-06-14 15:11:50|||||||||4
1623683520000|2021-06-14 15:12:00|18.14|18.06|18.09|18.01|18.14|18.06|18.09|18.01|102
1623683550000|2021-06-14 15:12:30|||||||||2
1623683560000|2021-06-14 15:12:40|||||||||2
1623683600000|2021-06-14 15:13:20|||||||||3
1623683610000|2021-06-14 15:13:30|||||||||2
1623683620000|2021-06-14 15:13:40|||||||||2
1623683650000|2021-06-14 15:14:10|||||||||2
1623683660000|2021-06-14 15:14:20|||||||||1
1623683670000|2021-06-14 15:14:30|||||||||3
1623683680000|2021-06-14 15:14:40|||||||||5
1623683690000|2021-06-14 15:14:50|||||||||12
1623683700000|2021-06-14 15:15:00|||||||||5
1623683730000|2021-06-14 15:15:30|||||||||3
1623683750000|2021-06-14 15:15:50|||||||||3
1623683760000|2021-06-14 15:16:00|||||||||5
1623683790000|2021-06-14 15:16:30|||||||||5
1623683810000|2021-06-14 15:16:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|218
1623683820000|2021-06-14 15:17:00|||||||||2
1623683830000|2021-06-14 15:17:10|||||||||3
1623683850000|2021-06-14 15:17:30|||||||||3
1623683860000|2021-06-14 15:17:40|||||||||20
1623683870000|2021-06-14 15:17:50|||||||||3
1623683880000|2021-06-14 15:18:00|||||||||3
1623683890000|2021-06-14 15:18:10|||||||||21
1623683900000|2021-06-14 15:18:20|||||||||1
1623683910000|2021-06-14 15:18:30|||||||||4
1623683920000|2021-06-14 15:18:40|||||||||22
1623683930000|2021-06-14 15:18:50|||||||||9
1623683940000|2021-06-14 15:19:00|||||||||3
1623683950000|2021-06-14 15:19:10|||||||||5
1623683970000|2021-06-14 15:19:30|||||||||2
1623683980000|2021-06-14 15:19:40|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|358
1623683990000|2021-06-14 15:19:50|||||||||27
1623684000000|2021-06-14 15:20:00|||||||||26
1623684010000|2021-06-14 15:20:10|||||||||35
1623684020000|2021-06-14 15:20:20|||||||||6
1623684030000|2021-06-14 15:20:30|||||||||2
1623684040000|2021-06-14 15:20:40|||||||||6
1623684050000|2021-06-14 15:20:50|||||||||1
1623684060000|2021-06-14 15:21:00|18.19|18.11|18.14|18.06|18.19|18.11|18.14|18.06|83
1623684070000|2021-06-14 15:21:10|||||||||1
1623684080000|2021-06-14 15:21:20|||||||||11
1623684100000|2021-06-14 15:21:40|||||||||8
1623684110000|2021-06-14 15:21:50|||||||||1
1623684120000|2021-06-14 15:22:00|||||||||8
1623684140000|2021-06-14 15:22:20|||||||||8
1623684150000|2021-06-14 15:22:30|||||||||1
1623684160000|2021-06-14 15:22:40|||||||||208
1623684170000|2021-06-14 15:22:50|||||||||15
1623684180000|2021-06-14 15:23:00|||||||||36
1623684190000|2021-06-14 15:23:10|||||||||64
1623684200000|2021-06-14 15:23:20|||||||||101
1623684210000|2021-06-14 15:23:30|||||||||68
1623684220000|2021-06-14 15:23:40|||||||||32
1623684230000|2021-06-14 15:23:50|||||||||5
1623684240000|2021-06-14 15:24:00|||||||||5
1623684250000|2021-06-14 15:24:10|||||||||12
1623684260000|2021-06-14 15:24:20|||||||||3
1623684270000|2021-06-14 15:24:30|||||||||9
1623684280000|2021-06-14 15:24:40|||||||||9
1623684290000|2021-06-14 15:24:50|||||||||20
1623684300000|2021-06-14 15:25:00|||||||||10
1623684310000|2021-06-14 15:25:10|||||||||4
1623684320000|2021-06-14 15:25:20|||||||||12
1623684330000|2021-06-14 15:25:30|||||||||9
1623684340000|2021-06-14 15:25:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|161
1623684350000|2021-06-14 15:25:50|||||||||212
1623684360000|2021-06-14 15:26:00|||||||||150
1623684370000|2021-06-14 15:26:10|||||||||202
1623684380000|2021-06-14 15:26:20|||||||||151
1623684390000|2021-06-14 15:26:30|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|189
1623684400000|2021-06-14 15:26:40|18.24|18.16|18.19|18.11|18.24|18.16|18.19|18.11|124
1623684410000|2021-06-14 15:26:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|176
1623684420000|2021-06-14 15:27:00|||||||||42
1623684430000|2021-06-14 15:27:10|||||||||146
1623684440000|2021-06-14 15:27:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|31
1623684450000|2021-06-14 15:27:30|||||||||152
1623684460000|2021-06-14 15:27:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|234
1623684470000|2021-06-14 15:27:50|||||||||25
1623684480000|2021-06-14 15:28:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|351
1623684490000|2021-06-14 15:28:10|||||||||153
1623684500000|2021-06-14 15:28:20|18.32|18.24|18.29|18.21|18.34|18.26|18.29|18.21|79
1623684510000|2021-06-14 15:28:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|143
1623684520000|2021-06-14 15:28:40|||||||||142
1623684530000|2021-06-14 15:28:50|||||||||164
1623684540000|2021-06-14 15:29:00|18.39|18.31|18.34|18.26|18.39|18.31|18.34|18.26|365
1623684550000|2021-06-14 15:29:10|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|166
1623684560000|2021-06-14 15:29:20|||||||||214
1623684570000|2021-06-14 15:29:30|||||||||215
1623684580000|2021-06-14 15:29:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|82
1623684590000|2021-06-14 15:29:50|18.34|18.26|18.34|18.26|18.39|18.31|18.34|18.26|283
1623684600000|2021-06-14 15:30:00|||||||||143
1623684610000|2021-06-14 15:30:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|22
1623684620000|2021-06-14 15:30:20|||||||||11
1623684630000|2021-06-14 15:30:30|18.32|18.24|18.34|18.26|18.34|18.26|18.29|18.21|139
1623684640000|2021-06-14 15:30:40|||||||||9
1623684650000|2021-06-14 15:30:50|||||||||8
1623684670000|2021-06-14 15:31:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|61
1623684680000|2021-06-14 15:31:20|||||||||27
1623684720000|2021-06-14 15:32:00|||||||||40
1623684780000|2021-06-14 15:33:00|||||||||1
1623684800000|2021-06-14 15:33:20|||||||||31
1623684810000|2021-06-14 15:33:30|||||||||4
1623684910000|2021-06-14 15:35:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|5
1623684920000|2021-06-14 15:35:20|||||||||5
1623684990000|2021-06-14 15:36:30|||||||||7
1623685040000|2021-06-14 15:37:20|||||||||150
1623685070000|2021-06-14 15:37:50|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|15
1623685080000|2021-06-14 15:38:00|||||||||1
1623685220000|2021-06-14 15:40:20|||||||||3
1623685230000|2021-06-14 15:40:30|||||||||44
1623685240000|2021-06-14 15:40:40|||||||||43
1623685270000|2021-06-14 15:41:10|18.34|18.26|18.29|18.21|18.34|18.26|18.29|18.21|118
1623685310000|2021-06-14 15:41:50|||||||||204
1623685360000|2021-06-14 15:42:40|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|18
1623685380000|2021-06-14 15:43:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1623685460000|2021-06-14 15:44:20|||||||||2
1623685510000|2021-06-14 15:45:10|||||||||1
1623685580000|2021-06-14 15:46:20|||||||||1
1623685600000|2021-06-14 15:46:40|||||||||2
1623685650000|2021-06-14 15:47:30|||||||||2
1623685690000|2021-06-14 15:48:10|||||||||15
1623685710000|2021-06-14 15:48:30|||||||||2
1623685980000|2021-06-14 15:53:00|18.27|18.19|18.29|18.21|18.29|18.21|18.24|18.16|5
1623685990000|2021-06-14 15:53:10|||||||||1
1623686030000|2021-06-14 15:53:50|||||||||1
1623686070000|2021-06-14 15:54:30|||||||||1
1623686170000|2021-06-14 15:56:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|101
1623686180000|2021-06-14 15:56:20|||||||||4
1623686190000|2021-06-14 15:56:30|||||||||1
1623686280000|2021-06-14 15:58:00|||||||||13
1623686290000|2021-06-14 15:58:10|18.29|18.21|18.34|18.26|18.34|18.26|18.29|18.21|2
1623686300000|2021-06-14 15:58:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1623686310000|2021-06-14 15:58:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1623686320000|2021-06-14 15:58:40|||||||||1
1623686330000|2021-06-14 15:58:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|61
1623686340000|2021-06-14 15:59:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1623686360000|2021-06-14 15:59:20|||||||||14
1623686480000|2021-06-14 16:01:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|8
1623686490000|2021-06-14 16:01:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|10
1623686590000|2021-06-14 16:03:10|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|3
1623686600000|2021-06-14 16:03:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|3
1623686610000|2021-06-14 16:03:30|||||||||1
1623686640000|2021-06-14 16:04:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|10
1623686650000|2021-06-14 16:04:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1623686680000|2021-06-14 16:04:40|||||||||1
1623686850000|2021-06-14 16:07:30|||||||||3
1623686860000|2021-06-14 16:07:40|||||||||28
1623686870000|2021-06-14 16:07:50|||||||||2
1623686910000|2021-06-14 16:08:30|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|5
1623686920000|2021-06-14 16:08:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1623686950000|2021-06-14 16:09:10|||||||||16
1623686980000|2021-06-14 16:09:40|||||||||10
1623687010000|2021-06-14 16:10:10|||||||||2
1623687450000|2021-06-14 16:17:30|||||||||51
1623687460000|2021-06-14 16:17:40|||||||||4
1623687520000|2021-06-14 16:18:40|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|77
1623687530000|2021-06-14 16:18:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|10
1623687540000|2021-06-14 16:19:00|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|30
1623687600000|2021-06-14 16:20:00|18.34|18.26|18.39|18.31|18.39|18.31|18.34|18.26|23
1623687610000|2021-06-14 16:20:10|18.34|18.26|18.37|18.29|18.37|18.29|18.34|18.26|2
1623687620000|2021-06-14 16:20:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1623687650000|2021-06-14 16:20:50|||||||||1
1623687790000|2021-06-14 16:23:10|||||||||3
1623687850000|2021-06-14 16:24:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|8
1623687910000|2021-06-14 16:25:10|||||||||1
1623687920000|2021-06-14 16:25:20|||||||||10
1623687960000|2021-06-14 16:26:00|||||||||1
1623688120000|2021-06-14 16:28:40|||||||||13
1623688160000|2021-06-14 16:29:20|||||||||1
1623688210000|2021-06-14 16:30:10|||||||||8
1623688250000|2021-06-14 16:30:50|||||||||1
1623688360000|2021-06-14 16:32:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|7
1623688370000|2021-06-14 16:32:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1623688380000|2021-06-14 16:33:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|6
1623688390000|2021-06-14 16:33:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1623688440000|2021-06-14 16:34:00|||||||||1
1623688510000|2021-06-14 16:35:10|||||||||5
1623688520000|2021-06-14 16:35:20|||||||||1
1623688530000|2021-06-14 16:35:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|87
1623688550000|2021-06-14 16:35:50|||||||||5
1623688680000|2021-06-14 16:38:00|||||||||3
1623688740000|2021-06-14 16:39:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|8
1623688750000|2021-06-14 16:39:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1623688770000|2021-06-14 16:39:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1623688780000|2021-06-14 16:39:40|||||||||1
1623688790000|2021-06-14 16:39:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623688810000|2021-06-14 16:40:10|||||||||2
1623688830000|2021-06-14 16:40:30|||||||||1
1623688870000|2021-06-14 16:41:10|||||||||8
1623688880000|2021-06-14 16:41:20|||||||||1
1623688890000|2021-06-14 16:41:30|||||||||1
1623688910000|2021-06-14 16:41:50|||||||||1
1623688930000|2021-06-14 16:42:10|||||||||5
1623688960000|2021-06-14 16:42:40|||||||||1
1623689160000|2021-06-14 16:46:00|||||||||2
1623689170000|2021-06-14 16:46:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1623689200000|2021-06-14 16:46:40|||||||||1
1623689220000|2021-06-14 16:47:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|17
1623689270000|2021-06-14 16:47:50|||||||||1
1623689350000|2021-06-14 16:49:10|||||||||2
1623689380000|2021-06-14 16:49:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1623689410000|2021-06-14 16:50:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623689420000|2021-06-14 16:50:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623689430000|2021-06-14 16:50:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1623689440000|2021-06-14 16:50:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623689470000|2021-06-14 16:51:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623689550000|2021-06-14 16:52:30|18.57|18.49|18.57|18.49|18.57|18.49|18.54|18.46|0
1623689580000|2021-06-14 16:53:00|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1623689670000|2021-06-14 16:54:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623689690000|2021-06-14 16:54:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623689710000|2021-06-14 16:55:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623689730000|2021-06-14 16:55:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623689840000|2021-06-14 16:57:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623689920000|2021-06-14 16:58:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|122
1623689930000|2021-06-14 16:58:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623690160000|2021-06-14 17:02:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|20
1623690220000|2021-06-14 17:03:40|||||||||1
1623690290000|2021-06-14 17:04:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1623690300000|2021-06-14 17:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623690360000|2021-06-14 17:06:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1623690520000|2021-06-14 17:08:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623690550000|2021-06-14 17:09:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|8
1623690810000|2021-06-14 17:13:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623690990000|2021-06-14 17:16:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623691120000|2021-06-14 17:18:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623691360000|2021-06-14 17:22:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623691560000|2021-06-14 17:26:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1623691610000|2021-06-14 17:26:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623691620000|2021-06-14 17:27:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623691730000|2021-06-14 17:28:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623691740000|2021-06-14 17:29:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623691750000|2021-06-14 17:29:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1623691760000|2021-06-14 17:29:20|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1623691780000|2021-06-14 17:29:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623692290000|2021-06-14 17:38:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|50
1623692480000|2021-06-14 17:41:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|26
1623692490000|2021-06-14 17:41:30|||||||||1
1623692510000|2021-06-14 17:41:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|4
1623692590000|2021-06-14 17:43:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623692640000|2021-06-14 17:44:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1623692790000|2021-06-14 17:46:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1623692800000|2021-06-14 17:46:40|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1623693310000|2021-06-14 17:55:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|7
1623693320000|2021-06-14 17:55:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623693380000|2021-06-14 17:56:20|||||||||2
1623693420000|2021-06-14 17:57:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1623693430000|2021-06-14 17:57:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623693470000|2021-06-14 17:57:50|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|14
1623693780000|2021-06-14 18:03:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1623693800000|2021-06-14 18:03:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|16
1623693940000|2021-06-14 18:05:40|||||||||18
1623694330000|2021-06-14 18:12:10|18.7|18.62|18.65|18.57|18.7|18.62|18.65|18.57|2
1623694340000|2021-06-14 18:12:20|18.67|18.59|18.7|18.62|18.7|18.62|18.65|18.57|9
1623694570000|2021-06-14 18:16:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|3
1623694580000|2021-06-14 18:16:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1623694640000|2021-06-14 18:17:20|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|0
1623694700000|2021-06-14 18:18:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623694720000|2021-06-14 18:18:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623694770000|2021-06-14 18:19:30|18.67|18.59|18.67|18.59|18.7|18.62|18.67|18.59|2
1623694780000|2021-06-14 18:19:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623694930000|2021-06-14 18:22:10|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1623694940000|2021-06-14 18:22:20|||||||||1
1623695020000|2021-06-14 18:23:40|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|3
1623696090000|2021-06-14 18:41:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1623696170000|2021-06-14 18:42:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623696320000|2021-06-14 18:45:20|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1623696330000|2021-06-14 18:45:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1623696820000|2021-06-14 18:53:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623696880000|2021-06-14 18:54:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623696950000|2021-06-14 18:55:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623697010000|2021-06-14 18:56:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623697350000|2021-06-14 19:02:30|||||||||18
1623697360000|2021-06-14 19:02:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|21
1623697840000|2021-06-14 19:10:40|18.63|18.55|18.63|18.55|18.65|18.57|18.6|18.52|8
1623697850000|2021-06-14 19:10:50|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|9
1623697910000|2021-06-14 19:11:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1623697960000|2021-06-14 19:12:40|||||||||1
1623698000000|2021-06-14 19:13:20|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|1
1623698040000|2021-06-14 19:14:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623698050000|2021-06-14 19:14:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623698110000|2021-06-14 19:15:10|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|2
1623698500000|2021-06-14 19:21:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623698670000|2021-06-14 19:24:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|23
1623698710000|2021-06-14 19:25:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623698740000|2021-06-14 19:25:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623698750000|2021-06-14 19:25:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623698770000|2021-06-14 19:26:10|18.55|18.47|18.5|18.42|18.55|18.47|18.5|18.42|5
1623698780000|2021-06-14 19:26:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1623698850000|2021-06-14 19:27:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623699010000|2021-06-14 19:30:10|||||||||1
1623699020000|2021-06-14 19:30:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623699110000|2021-06-14 19:31:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623699130000|2021-06-14 19:32:10|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|0
1623699270000|2021-06-14 19:34:30|||||||||1
1623699570000|2021-06-14 19:39:30|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|8
1623699680000|2021-06-14 19:41:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|15
1623699690000|2021-06-14 19:41:30|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|6
1623699700000|2021-06-14 19:41:40|||||||||5
1623699760000|2021-06-14 19:42:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1623699860000|2021-06-14 19:44:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|13
1623699900000|2021-06-14 19:45:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1623700030000|2021-06-14 19:47:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|20
1623700080000|2021-06-14 19:48:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1623700130000|2021-06-14 19:48:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|11
1623700210000|2021-06-14 19:50:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|20
1623700250000|2021-06-14 19:50:50|||||||||5
1623700270000|2021-06-14 19:51:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1623700320000|2021-06-14 19:52:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|13
1623700410000|2021-06-14 19:53:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|15
1623700420000|2021-06-14 19:53:40|||||||||2
1623700430000|2021-06-14 19:53:50|18.33|18.25|18.3|18.22|18.35|18.27|18.3|18.22|28
1623700440000|2021-06-14 19:54:00|18.31|18.23|18.33|18.25|18.36|18.28|18.31|18.23|54
1623700450000|2021-06-14 19:54:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1623700470000|2021-06-14 19:54:30|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|5
1623700500000|2021-06-14 19:55:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|3
1623700540000|2021-06-14 19:55:40|18.36|18.28|18.36|18.28|18.36|18.28|18.33|18.25|17
1623700580000|2021-06-14 19:56:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1623700700000|2021-06-14 19:58:20|||||||||10
1623700740000|2021-06-14 19:59:00|||||||||12
1623700760000|2021-06-14 19:59:20|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|17
1623700790000|2021-06-14 19:59:50|18.49|18.24|18.54|18.24|18.54|18.24|18.49|18.24|0
1623716100000|2021-06-15 00:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1623716400000|2021-06-15 00:20:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1623716590000|2021-06-15 00:23:10|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1623716720000|2021-06-15 00:25:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1623717830000|2021-06-15 00:43:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1623718350000|2021-06-15 00:52:30|18.4|18.15|18.34|18.26|18.4|18.26|18.34|18.15|0
1623718390000|2021-06-15 00:53:10|18.45|18.2|18.39|18.31|18.45|18.31|18.39|18.2|0
1623718420000|2021-06-15 00:53:40|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1623718770000|2021-06-15 00:59:30|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1623718780000|2021-06-15 00:59:40|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1623718820000|2021-06-15 01:00:20|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1623718880000|2021-06-15 01:01:20|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1623718920000|2021-06-15 01:02:00|18.45|18.2|18.4|18.15|18.45|18.2|18.4|18.15|0
1623719190000|2021-06-15 01:06:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1623719200000|2021-06-15 01:06:40|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1623719270000|2021-06-15 01:07:50|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719320000|2021-06-15 01:08:40|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719360000|2021-06-15 01:09:20|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719390000|2021-06-15 01:09:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1623719400000|2021-06-15 01:10:00|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1623719460000|2021-06-15 01:11:00|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719700000|2021-06-15 01:15:00|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719780000|2021-06-15 01:16:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1623719790000|2021-06-15 01:16:30|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1623719820000|2021-06-15 01:17:00|18.29|18.21|18.4|18.15|18.4|18.21|18.29|18.15|0
1623719850000|2021-06-15 01:17:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1623719870000|2021-06-15 01:17:50|18.4|18.15|18.4|18.15|18.4|18.21|18.29|18.15|0
1623720020000|2021-06-15 01:20:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1623720050000|2021-06-15 01:20:50|18.4|18.15|18.4|18.15|18.4|18.15|18.4|18.15|0
1623720070000|2021-06-15 01:21:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1623720120000|2021-06-15 01:22:00|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1623720150000|2021-06-15 01:22:30|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1623720160000|2021-06-15 01:22:40|18.35|18.1|18.35|18.1|18.35|18.1|18.35|18.1|0
1623720180000|2021-06-15 01:23:00|18.38|18.13|18.38|18.13|18.38|18.13|18.38|18.13|0
1623720650000|2021-06-15 01:30:50|18.43|18.18|18.43|18.18|18.43|18.18|18.43|18.18|0
1623720890000|2021-06-15 01:34:50|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1623721430000|2021-06-15 01:43:50|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1623721750000|2021-06-15 01:49:10|||||||||1
1623722360000|2021-06-15 01:59:20|||||||||1
1623722980000|2021-06-15 02:09:40|||||||||1
1623723600000|2021-06-15 02:20:00|||||||||1
1623724080000|2021-06-15 02:28:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|1
1623724660000|2021-06-15 02:37:40|18.34|18.26|18.45|18.2|18.45|18.26|18.34|18.2|1
1623725470000|2021-06-15 02:51:10|||||||||1
1623726030000|2021-06-15 03:00:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1623726120000|2021-06-15 03:02:00|||||||||1
1623726720000|2021-06-15 03:12:00|||||||||1
1623727150000|2021-06-15 03:19:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1623727340000|2021-06-15 03:22:20|||||||||1
1623727980000|2021-06-15 03:33:00|||||||||1
1623728260000|2021-06-15 03:37:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1623728290000|2021-06-15 03:38:10|18.4|18.32|18.32|18.24|18.4|18.32|18.32|18.24|7
1623729220000|2021-06-15 03:53:40|||||||||1
1623729840000|2021-06-15 04:04:00|||||||||1
1623730270000|2021-06-15 04:11:10|||||||||1
1623730310000|2021-06-15 04:11:50|||||||||1
1623730610000|2021-06-15 04:16:50|||||||||1
1623731170000|2021-06-15 04:26:10|||||||||1
1623731810000|2021-06-15 04:36:50|||||||||1
1623732430000|2021-06-15 04:47:10|||||||||1
1623733050000|2021-06-15 04:57:30|||||||||1
1623733670000|2021-06-15 05:07:50|||||||||1
1623733970000|2021-06-15 05:12:50|||||||||1
1623734300000|2021-06-15 05:18:20|||||||||1
1623734920000|2021-06-15 05:28:40|||||||||1
1623735540000|2021-06-15 05:39:00|||||||||1
1623736160000|2021-06-15 05:49:20|||||||||1
1623736690000|2021-06-15 05:58:10|||||||||1
1623736790000|2021-06-15 05:59:50|||||||||1
1623736800000|2021-06-15 06:00:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|8
1623736810000|2021-06-15 06:00:10|||||||||2
1623737230000|2021-06-15 06:07:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1623737260000|2021-06-15 06:07:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623738040000|2021-06-15 06:20:40|||||||||1
1623738240000|2021-06-15 06:24:00|||||||||1
1623738390000|2021-06-15 06:26:30|||||||||4
1623738400000|2021-06-15 06:26:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1623738410000|2021-06-15 06:26:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623738590000|2021-06-15 06:29:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|13
1623738610000|2021-06-15 06:30:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|6
1623738630000|2021-06-15 06:30:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623738670000|2021-06-15 06:31:10|||||||||2
1623739290000|2021-06-15 06:41:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|20
1623739300000|2021-06-15 06:41:40|||||||||2
1623739400000|2021-06-15 06:43:20|||||||||10
1623739410000|2021-06-15 06:43:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1623739500000|2021-06-15 06:45:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623740150000|2021-06-15 06:55:50|||||||||20
1623740360000|2021-06-15 06:59:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|19
1623740390000|2021-06-15 06:59:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1623740400000|2021-06-15 07:00:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|18
1623740410000|2021-06-15 07:00:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1623740460000|2021-06-15 07:01:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|16
1623740590000|2021-06-15 07:03:10|18.25|18.17|18.22|18.14|18.25|18.17|18.22|18.14|4
1623740700000|2021-06-15 07:05:00|||||||||9
1623740710000|2021-06-15 07:05:10|||||||||10
1623740720000|2021-06-15 07:05:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|1
1623740730000|2021-06-15 07:05:30|18.2|18.12|18.12|18.04|18.22|18.14|18.12|18.04|55
1623740740000|2021-06-15 07:05:40|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|18
1623740750000|2021-06-15 07:05:50|18.15|18.07|18.15|18.07|18.17|18.09|18.12|18.04|18
1623740760000|2021-06-15 07:06:00|18.17|18.09|18.12|18.04|18.17|18.09|18.12|18.04|0
1623740930000|2021-06-15 07:08:50|||||||||3
1623740960000|2021-06-15 07:09:20|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1623740970000|2021-06-15 07:09:30|18.15|18.07|18.15|18.07|18.15|18.07|18.12|18.04|0
1623740980000|2021-06-15 07:09:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1623741220000|2021-06-15 07:13:40|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|242
1623741240000|2021-06-15 07:14:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|36
1623741270000|2021-06-15 07:14:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|69
1623741280000|2021-06-15 07:14:40|||||||||3
1623741400000|2021-06-15 07:16:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|48
1623741580000|2021-06-15 07:19:40|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|8
1623741670000|2021-06-15 07:21:10|||||||||10
1623741720000|2021-06-15 07:22:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|14
1623741920000|2021-06-15 07:25:20|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|15
1623741940000|2021-06-15 07:25:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1623741950000|2021-06-15 07:25:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1623742030000|2021-06-15 07:27:10|||||||||4
1623742260000|2021-06-15 07:31:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1623742280000|2021-06-15 07:31:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1623742290000|2021-06-15 07:31:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1623742310000|2021-06-15 07:31:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1623742320000|2021-06-15 07:32:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1623742370000|2021-06-15 07:32:50|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1623742430000|2021-06-15 07:33:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1623742490000|2021-06-15 07:34:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1623742500000|2021-06-15 07:35:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1623742520000|2021-06-15 07:35:20|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1623742530000|2021-06-15 07:35:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1623742550000|2021-06-15 07:35:50|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|0
1623742560000|2021-06-15 07:36:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1623742590000|2021-06-15 07:36:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1623742600000|2021-06-15 07:36:40|18.17|18.09|18.17|18.09|18.18|18.1|18.17|18.09|0
1623742620000|2021-06-15 07:37:00|||||||||2
1623742710000|2021-06-15 07:38:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1623742890000|2021-06-15 07:41:30|||||||||2
1623743010000|2021-06-15 07:43:30|||||||||1
1623743290000|2021-06-15 07:48:10|||||||||69
1623743370000|2021-06-15 07:49:30|||||||||1
1623743440000|2021-06-15 07:50:40|||||||||1
1623743460000|2021-06-15 07:51:00|||||||||1
1623743520000|2021-06-15 07:52:00|||||||||1
1623743550000|2021-06-15 07:52:30|||||||||1
1623743610000|2021-06-15 07:53:30|||||||||1
1623743620000|2021-06-15 07:53:40|||||||||1
1623743640000|2021-06-15 07:54:00|||||||||1
1623743670000|2021-06-15 07:54:30|||||||||1
1623743680000|2021-06-15 07:54:40|||||||||116
1623743700000|2021-06-15 07:55:00|||||||||1
1623743730000|2021-06-15 07:55:30|||||||||1
1623743750000|2021-06-15 07:55:50|||||||||30
1623743760000|2021-06-15 07:56:00|||||||||1
1623743770000|2021-06-15 07:56:10|||||||||2
1623743820000|2021-06-15 07:57:00|||||||||1
1623743850000|2021-06-15 07:57:30|||||||||1
1623743880000|2021-06-15 07:58:00|||||||||1
1623743890000|2021-06-15 07:58:10|||||||||4
1623743960000|2021-06-15 07:59:20|||||||||1
1623744000000|2021-06-15 08:00:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1623744070000|2021-06-15 08:01:10|||||||||1
1623744240000|2021-06-15 08:04:00|||||||||2
1623744250000|2021-06-15 08:04:10|||||||||1
1623744320000|2021-06-15 08:05:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|43
1623744420000|2021-06-15 08:07:00|||||||||1
1623744560000|2021-06-15 08:09:20|||||||||7
1623744600000|2021-06-15 08:10:00|||||||||2
1623744770000|2021-06-15 08:12:50|||||||||1
1623744780000|2021-06-15 08:13:00|||||||||1
1623744790000|2021-06-15 08:13:10|||||||||1
1623744870000|2021-06-15 08:14:30|||||||||1
1623744960000|2021-06-15 08:16:00|||||||||2
1623745090000|2021-06-15 08:18:10|||||||||38
1623745100000|2021-06-15 08:18:20|||||||||67
1623745110000|2021-06-15 08:18:30|||||||||1
1623745130000|2021-06-15 08:18:50|||||||||2
1623745150000|2021-06-15 08:19:10|18.3|18.22|18.28|18.2|18.33|18.25|18.28|18.2|21
1623745170000|2021-06-15 08:19:30|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|26
1623745310000|2021-06-15 08:21:50|||||||||2
1623745470000|2021-06-15 08:24:30|||||||||1
1623745480000|2021-06-15 08:24:40|||||||||3
1623745490000|2021-06-15 08:24:50|||||||||2
1623745520000|2021-06-15 08:25:20|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|46
1623745530000|2021-06-15 08:25:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1623745550000|2021-06-15 08:25:50|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1623745560000|2021-06-15 08:26:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1623745630000|2021-06-15 08:27:10|||||||||2
1623745660000|2021-06-15 08:27:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1623745670000|2021-06-15 08:27:50|||||||||1
1623745680000|2021-06-15 08:28:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1623745750000|2021-06-15 08:29:10|||||||||16
1623745810000|2021-06-15 08:30:10|||||||||50
1623745820000|2021-06-15 08:30:20|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|30
1623745840000|2021-06-15 08:30:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|6
1623745860000|2021-06-15 08:31:00|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|0
1623745870000|2021-06-15 08:31:10|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|0
1623745880000|2021-06-15 08:31:20|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|0
1623745930000|2021-06-15 08:32:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1623745960000|2021-06-15 08:32:40|||||||||3
1623746020000|2021-06-15 08:33:40|||||||||1
1623746060000|2021-06-15 08:34:20|||||||||3
1623746070000|2021-06-15 08:34:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1623746080000|2021-06-15 08:34:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1623746100000|2021-06-15 08:35:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1623746130000|2021-06-15 08:35:30|||||||||2
1623746160000|2021-06-15 08:36:00|||||||||1
1623746170000|2021-06-15 08:36:10|||||||||156
1623746190000|2021-06-15 08:36:30|||||||||51
1623746220000|2021-06-15 08:37:00|||||||||50
1623746230000|2021-06-15 08:37:10|||||||||101
1623746240000|2021-06-15 08:37:20|||||||||12
1623746250000|2021-06-15 08:37:30|||||||||6
1623746310000|2021-06-15 08:38:30|||||||||2
1623746330000|2021-06-15 08:38:50|||||||||3
1623746380000|2021-06-15 08:39:40|||||||||1
1623746400000|2021-06-15 08:40:00|||||||||100
1623746410000|2021-06-15 08:40:10|||||||||54
1623746430000|2021-06-15 08:40:30|||||||||5
1623746440000|2021-06-15 08:40:40|||||||||3
1623746470000|2021-06-15 08:41:10|||||||||50
1623746480000|2021-06-15 08:41:20|||||||||98
1623746490000|2021-06-15 08:41:30|||||||||6
1623746500000|2021-06-15 08:41:40|||||||||4
1623746510000|2021-06-15 08:41:50|||||||||4
1623746520000|2021-06-15 08:42:00|||||||||4
1623746530000|2021-06-15 08:42:10|||||||||4
1623746540000|2021-06-15 08:42:20|||||||||46
1623746550000|2021-06-15 08:42:30|||||||||30
1623746560000|2021-06-15 08:42:40|||||||||7
1623746570000|2021-06-15 08:42:50|||||||||2
1623746580000|2021-06-15 08:43:00|||||||||2
1623746620000|2021-06-15 08:43:40|||||||||4
1623746640000|2021-06-15 08:44:00|||||||||1
1623746650000|2021-06-15 08:44:10|||||||||8
1623746670000|2021-06-15 08:44:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|59
1623746690000|2021-06-15 08:44:50|||||||||57
1623746700000|2021-06-15 08:45:00|||||||||28
1623746710000|2021-06-15 08:45:10|||||||||2
1623746720000|2021-06-15 08:45:20|||||||||5
1623746740000|2021-06-15 08:45:40|||||||||57
1623746750000|2021-06-15 08:45:50|||||||||6
1623746760000|2021-06-15 08:46:00|||||||||2
1623746770000|2021-06-15 08:46:10|||||||||51
1623746780000|2021-06-15 08:46:20|||||||||3
1623746790000|2021-06-15 08:46:30|||||||||3
1623746820000|2021-06-15 08:47:00|||||||||4
1623746830000|2021-06-15 08:47:10|||||||||50
1623746850000|2021-06-15 08:47:30|||||||||52
1623746860000|2021-06-15 08:47:40|||||||||7
1623746910000|2021-06-15 08:48:30|||||||||143
1623746920000|2021-06-15 08:48:40|||||||||65
1623746930000|2021-06-15 08:48:50|||||||||6
1623746940000|2021-06-15 08:49:00|||||||||150
1623746950000|2021-06-15 08:49:10|||||||||54
1623746960000|2021-06-15 08:49:20|||||||||52
1623747010000|2021-06-15 08:50:10|||||||||2
1623747040000|2021-06-15 08:50:40|||||||||30
1623747060000|2021-06-15 08:51:00|||||||||2
1623747090000|2021-06-15 08:51:30|||||||||4
1623747110000|2021-06-15 08:51:50|||||||||2
1623747130000|2021-06-15 08:52:10|||||||||1
1623747160000|2021-06-15 08:52:40|||||||||2
1623747170000|2021-06-15 08:52:50|||||||||4
1623747190000|2021-06-15 08:53:10|18.18|18.1|18.23|18.15|18.23|18.15|18.18|18.1|153
1623747210000|2021-06-15 08:53:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|61
1623747220000|2021-06-15 08:53:40|||||||||50
1623747230000|2021-06-15 08:53:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1623747240000|2021-06-15 08:54:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|51
1623747250000|2021-06-15 08:54:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|53
1623747260000|2021-06-15 08:54:20|18.2|18.12|18.23|18.15|18.23|18.15|18.18|18.1|0
1623747270000|2021-06-15 08:54:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|22
1623747280000|2021-06-15 08:54:40|||||||||1
1623747290000|2021-06-15 08:54:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|13
1623747300000|2021-06-15 08:55:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|1
1623747310000|2021-06-15 08:55:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1623747330000|2021-06-15 08:55:30|||||||||40
1623747370000|2021-06-15 08:56:10|||||||||2
1623747400000|2021-06-15 08:56:40|||||||||3
1623747410000|2021-06-15 08:56:50|||||||||2
1623747450000|2021-06-15 08:57:30|||||||||2
1623747480000|2021-06-15 08:58:00|||||||||5
1623747490000|2021-06-15 08:58:10|||||||||2
1623747520000|2021-06-15 08:58:40|||||||||3
1623747570000|2021-06-15 08:59:30|||||||||2
1623747580000|2021-06-15 08:59:40|||||||||61
1623747590000|2021-06-15 08:59:50|||||||||2
1623747610000|2021-06-15 09:00:10|||||||||2
1623747620000|2021-06-15 09:00:20|||||||||47
1623747630000|2021-06-15 09:00:30|||||||||1
1623747650000|2021-06-15 09:00:50|||||||||2
1623747700000|2021-06-15 09:01:40|||||||||2
1623747720000|2021-06-15 09:02:00|||||||||2
1623747730000|2021-06-15 09:02:10|||||||||2
1623747810000|2021-06-15 09:03:30|||||||||6
1623747880000|2021-06-15 09:04:40|||||||||4
1623747890000|2021-06-15 09:04:50|||||||||2
1623747920000|2021-06-15 09:05:20|||||||||2
1623747970000|2021-06-15 09:06:10|||||||||2
1623747980000|2021-06-15 09:06:20|||||||||1
1623748030000|2021-06-15 09:07:10|||||||||2
1623748050000|2021-06-15 09:07:30|||||||||10
1623748060000|2021-06-15 09:07:40|||||||||3
1623748070000|2021-06-15 09:07:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|12
1623748100000|2021-06-15 09:08:20|||||||||2
1623748130000|2021-06-15 09:08:50|||||||||2
1623748140000|2021-06-15 09:09:00|||||||||2
1623748160000|2021-06-15 09:09:20|||||||||2
1623748210000|2021-06-15 09:10:10|||||||||2
1623748250000|2021-06-15 09:10:50|||||||||5
1623748290000|2021-06-15 09:11:30|||||||||2
1623748340000|2021-06-15 09:12:20|||||||||2
1623748350000|2021-06-15 09:12:30|||||||||1
1623748360000|2021-06-15 09:12:40|||||||||3
1623748370000|2021-06-15 09:12:50|||||||||4
1623748460000|2021-06-15 09:14:20|||||||||249
1623748480000|2021-06-15 09:14:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1623748490000|2021-06-15 09:14:50|||||||||2
1623748520000|2021-06-15 09:15:20|||||||||1
1623748530000|2021-06-15 09:15:30|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|13
1623748540000|2021-06-15 09:15:40|||||||||2
1623748550000|2021-06-15 09:15:50|||||||||8
1623748570000|2021-06-15 09:16:10|||||||||100
1623748590000|2021-06-15 09:16:30|||||||||2
1623748600000|2021-06-15 09:16:40|||||||||1
1623748610000|2021-06-15 09:16:50|||||||||2
1623748630000|2021-06-15 09:17:10|||||||||5
1623748700000|2021-06-15 09:18:20|||||||||2
1623748740000|2021-06-15 09:19:00|||||||||2
1623748810000|2021-06-15 09:20:10|||||||||2
1623748820000|2021-06-15 09:20:20|||||||||2
1623748840000|2021-06-15 09:20:40|||||||||3
1623748870000|2021-06-15 09:21:10|||||||||3
1623748880000|2021-06-15 09:21:20|||||||||50
1623748900000|2021-06-15 09:21:40|||||||||2
1623748920000|2021-06-15 09:22:00|||||||||2
1623748980000|2021-06-15 09:23:00|||||||||3
1623749090000|2021-06-15 09:24:50|||||||||4
1623749110000|2021-06-15 09:25:10|||||||||6
1623749130000|2021-06-15 09:25:30|||||||||2
1623749140000|2021-06-15 09:25:40|||||||||81
1623749150000|2021-06-15 09:25:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|18
1623749170000|2021-06-15 09:26:10|||||||||2
1623749200000|2021-06-15 09:26:40|||||||||3
1623749210000|2021-06-15 09:26:50|||||||||24
1623749260000|2021-06-15 09:27:40|||||||||2
1623749270000|2021-06-15 09:27:50|||||||||2
1623749300000|2021-06-15 09:28:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|12
1623749310000|2021-06-15 09:28:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|14
1623749320000|2021-06-15 09:28:40|||||||||3
1623749360000|2021-06-15 09:29:20|||||||||2
1623749380000|2021-06-15 09:29:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1623749400000|2021-06-15 09:30:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|2
1623749410000|2021-06-15 09:30:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1623749430000|2021-06-15 09:30:30|||||||||8
1623749440000|2021-06-15 09:30:40|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|2
1623749510000|2021-06-15 09:31:50|||||||||1
1623749530000|2021-06-15 09:32:10|||||||||2
1623749550000|2021-06-15 09:32:30|||||||||2
1623749580000|2021-06-15 09:33:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|3
1623749600000|2021-06-15 09:33:20|||||||||1
1623749610000|2021-06-15 09:33:30|||||||||58
1623749630000|2021-06-15 09:33:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1623749690000|2021-06-15 09:34:50|||||||||2
1623749700000|2021-06-15 09:35:00|||||||||3
1623749710000|2021-06-15 09:35:10|||||||||2
1623749720000|2021-06-15 09:35:20|||||||||23
1623749730000|2021-06-15 09:35:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|36
1623749760000|2021-06-15 09:36:00|||||||||2
1623749770000|2021-06-15 09:36:10|||||||||9
1623749800000|2021-06-15 09:36:40|||||||||3
1623749830000|2021-06-15 09:37:10|||||||||2
1623749890000|2021-06-15 09:38:10|||||||||2
1623749940000|2021-06-15 09:39:00|||||||||2
1623749980000|2021-06-15 09:39:40|18.28|18.2|18.3|18.22|18.33|18.25|18.28|18.2|14
1623749990000|2021-06-15 09:39:50|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|0
1623750000000|2021-06-15 09:40:00|18.3|18.22|18.3|18.22|18.33|18.25|18.3|18.22|0
1623750010000|2021-06-15 09:40:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1623750110000|2021-06-15 09:41:50|||||||||4
1623750120000|2021-06-15 09:42:00|||||||||1
1623750170000|2021-06-15 09:42:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|20
1623750180000|2021-06-15 09:43:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1623750260000|2021-06-15 09:44:20|18.28|18.2|18.28|18.2|18.28|18.2|18.25|18.17|2
1623750300000|2021-06-15 09:45:00|||||||||6
1623750350000|2021-06-15 09:45:50|||||||||3
1623750430000|2021-06-15 09:47:10|||||||||3
1623750480000|2021-06-15 09:48:00|||||||||1
1623750590000|2021-06-15 09:49:50|||||||||1
1623750600000|2021-06-15 09:50:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1623750650000|2021-06-15 09:50:50|||||||||4
1623750670000|2021-06-15 09:51:10|||||||||13
1623750820000|2021-06-15 09:53:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1623750830000|2021-06-15 09:53:50|||||||||1
1623750840000|2021-06-15 09:54:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1623750920000|2021-06-15 09:55:20|||||||||3
1623751010000|2021-06-15 09:56:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|11
1623751090000|2021-06-15 09:58:10|||||||||1
1623751190000|2021-06-15 09:59:50|||||||||22
1623751370000|2021-06-15 10:02:50|||||||||1
1623751490000|2021-06-15 10:04:50|||||||||3
1623751520000|2021-06-15 10:05:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|52
1623751620000|2021-06-15 10:07:00|||||||||2
1623751660000|2021-06-15 10:07:40|||||||||26
1623751710000|2021-06-15 10:08:30|||||||||1
1623751720000|2021-06-15 10:08:40|||||||||1
1623751760000|2021-06-15 10:09:20|||||||||15
1623751780000|2021-06-15 10:09:40|||||||||2
1623751800000|2021-06-15 10:10:00|||||||||7
1623751860000|2021-06-15 10:11:00|||||||||2
1623751950000|2021-06-15 10:12:30|||||||||2
1623752080000|2021-06-15 10:14:40|||||||||3
1623752120000|2021-06-15 10:15:20|||||||||2
1623752260000|2021-06-15 10:17:40|||||||||2
1623752290000|2021-06-15 10:18:10|||||||||2
1623752330000|2021-06-15 10:18:50|||||||||25
1623752340000|2021-06-15 10:19:00|||||||||1
1623752430000|2021-06-15 10:20:30|||||||||2
1623752610000|2021-06-15 10:23:30|||||||||14
1623752620000|2021-06-15 10:23:40|||||||||2
1623752790000|2021-06-15 10:26:30|||||||||2
1623752950000|2021-06-15 10:29:10|||||||||1
1623752970000|2021-06-15 10:29:30|||||||||5
1623752980000|2021-06-15 10:29:40|||||||||1
1623753150000|2021-06-15 10:32:30|||||||||2
1623753320000|2021-06-15 10:35:20|||||||||1
1623753330000|2021-06-15 10:35:30|||||||||1
1623753500000|2021-06-15 10:38:20|||||||||8
1623753510000|2021-06-15 10:38:30|||||||||1
1623753580000|2021-06-15 10:39:40|||||||||1
1623753620000|2021-06-15 10:40:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|54
1623753660000|2021-06-15 10:41:00|||||||||24
1623753680000|2021-06-15 10:41:20|||||||||1
1623753860000|2021-06-15 10:44:20|||||||||2
1623753910000|2021-06-15 10:45:10|||||||||12
1623754210000|2021-06-15 10:50:10|||||||||1
1623754390000|2021-06-15 10:53:10|||||||||2
1623754400000|2021-06-15 10:53:20|||||||||40
1623754540000|2021-06-15 10:55:40|||||||||2
1623754570000|2021-06-15 10:56:10|||||||||1
1623754680000|2021-06-15 10:58:00|||||||||25
1623754700000|2021-06-15 10:58:20|||||||||2
1623754750000|2021-06-15 10:59:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|10
1623754780000|2021-06-15 10:59:40|||||||||2
1623754800000|2021-06-15 11:00:00|||||||||45
1623754860000|2021-06-15 11:01:00|||||||||1
1623754930000|2021-06-15 11:02:10|||||||||1
1623755020000|2021-06-15 11:03:40|||||||||2
1623755040000|2021-06-15 11:04:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|5
1623755070000|2021-06-15 11:04:30|18.33|18.25|18.33|18.25|18.35|18.27|18.33|18.25|0
1623755100000|2021-06-15 11:05:00|||||||||2
1623755180000|2021-06-15 11:06:20|||||||||30
1623755280000|2021-06-15 11:08:00|||||||||15
1623755460000|2021-06-15 11:11:00|||||||||2
1623755640000|2021-06-15 11:14:00|||||||||2
1623755690000|2021-06-15 11:14:50|||||||||2
1623755820000|2021-06-15 11:17:00|||||||||1
1623755870000|2021-06-15 11:17:50|||||||||20
1623755920000|2021-06-15 11:18:40|||||||||169
1623755990000|2021-06-15 11:19:50|||||||||2
1623756040000|2021-06-15 11:20:40|||||||||50
1623756100000|2021-06-15 11:21:40|||||||||20
1623756170000|2021-06-15 11:22:50|||||||||15
1623756280000|2021-06-15 11:24:40|||||||||7
1623756350000|2021-06-15 11:25:50|||||||||2
1623756530000|2021-06-15 11:28:50|||||||||1
1623756580000|2021-06-15 11:29:40|||||||||6
1623756700000|2021-06-15 11:31:40|||||||||1
1623756710000|2021-06-15 11:31:50|||||||||2
1623756730000|2021-06-15 11:32:10|||||||||100
1623756880000|2021-06-15 11:34:40|||||||||2
1623757000000|2021-06-15 11:36:40|||||||||10
1623757010000|2021-06-15 11:36:50|||||||||15
1623757060000|2021-06-15 11:37:40|||||||||1
1623757240000|2021-06-15 11:40:40|||||||||2
1623757280000|2021-06-15 11:41:20|||||||||1
1623757310000|2021-06-15 11:41:50|||||||||1
1623757420000|2021-06-15 11:43:40|||||||||1
1623757480000|2021-06-15 11:44:40|||||||||214
1623757500000|2021-06-15 11:45:00|||||||||14
1623757590000|2021-06-15 11:46:30|||||||||2
1623757780000|2021-06-15 11:49:40|||||||||1
1623757880000|2021-06-15 11:51:20|||||||||1
1623757930000|2021-06-15 11:52:10|||||||||1
1623757950000|2021-06-15 11:52:30|||||||||2
1623758130000|2021-06-15 11:55:30|||||||||1
1623758140000|2021-06-15 11:55:40|||||||||6
1623758310000|2021-06-15 11:58:30|||||||||2
1623758490000|2021-06-15 12:01:30|||||||||2
1623758560000|2021-06-15 12:02:40|||||||||1
1623758670000|2021-06-15 12:04:30|||||||||1
1623758740000|2021-06-15 12:05:40|||||||||16
1623758750000|2021-06-15 12:05:50|||||||||6
1623758770000|2021-06-15 12:06:10|||||||||13
1623758810000|2021-06-15 12:06:50|||||||||5
1623758840000|2021-06-15 12:07:20|||||||||2
1623759020000|2021-06-15 12:10:20|||||||||1
1623759200000|2021-06-15 12:13:20|||||||||5
1623759370000|2021-06-15 12:16:10|||||||||53
1623759380000|2021-06-15 12:16:20|||||||||2
1623759560000|2021-06-15 12:19:20|||||||||2
1623759570000|2021-06-15 12:19:30|||||||||10
1623759610000|2021-06-15 12:20:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|54
1623759730000|2021-06-15 12:22:10|||||||||2
1623759830000|2021-06-15 12:23:50|||||||||10
1623759910000|2021-06-15 12:25:10|||||||||1
1623760030000|2021-06-15 12:27:10|||||||||24
1623760080000|2021-06-15 12:28:00|||||||||7
1623760090000|2021-06-15 12:28:10|||||||||2
1623760130000|2021-06-15 12:28:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|71
1623760170000|2021-06-15 12:29:30|||||||||1
1623760190000|2021-06-15 12:29:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1623760220000|2021-06-15 12:30:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1623760270000|2021-06-15 12:31:10|||||||||1
1623760280000|2021-06-15 12:31:20|||||||||5
1623760300000|2021-06-15 12:31:40|||||||||2
1623760450000|2021-06-15 12:34:10|||||||||2
1623760460000|2021-06-15 12:34:20|||||||||2
1623760500000|2021-06-15 12:35:00|||||||||1
1623760620000|2021-06-15 12:37:00|||||||||1
1623760730000|2021-06-15 12:38:50|||||||||50
1623760840000|2021-06-15 12:40:40|18.36|18.28|18.33|18.25|18.38|18.3|18.33|18.25|60
1623760850000|2021-06-15 12:40:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1623760980000|2021-06-15 12:43:00|||||||||1
1623761010000|2021-06-15 12:43:30|||||||||16
1623761070000|2021-06-15 12:44:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1623761100000|2021-06-15 12:45:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1623761110000|2021-06-15 12:45:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|9
1623761120000|2021-06-15 12:45:20|||||||||33
1623761130000|2021-06-15 12:45:30|||||||||15
1623761140000|2021-06-15 12:45:40|||||||||7
1623761160000|2021-06-15 12:46:00|||||||||2
1623761240000|2021-06-15 12:47:20|||||||||17
1623761250000|2021-06-15 12:47:30|||||||||3
1623761340000|2021-06-15 12:49:00|||||||||2
1623761460000|2021-06-15 12:51:00|||||||||2
1623761510000|2021-06-15 12:51:50|||||||||1
1623761550000|2021-06-15 12:52:30|||||||||25
1623761600000|2021-06-15 12:53:20|||||||||1
1623761650000|2021-06-15 12:54:10|||||||||2
1623761660000|2021-06-15 12:54:20|||||||||11
1623761690000|2021-06-15 12:54:50|||||||||2
1623761840000|2021-06-15 12:57:20|||||||||72
1623761870000|2021-06-15 12:57:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1623761880000|2021-06-15 12:58:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1623761890000|2021-06-15 12:58:10|||||||||5
1623761920000|2021-06-15 12:58:40|||||||||1
1623761950000|2021-06-15 12:59:10|||||||||92
1623761960000|2021-06-15 12:59:20|||||||||2
1623762050000|2021-06-15 13:00:50|||||||||42
1623762150000|2021-06-15 13:02:30|||||||||12
1623762230000|2021-06-15 13:03:50|||||||||1
1623762260000|2021-06-15 13:04:20|||||||||1
1623762280000|2021-06-15 13:04:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|148
1623762340000|2021-06-15 13:05:40|||||||||1
1623762400000|2021-06-15 13:06:40|||||||||2
1623762450000|2021-06-15 13:07:30|||||||||5
1623762490000|2021-06-15 13:08:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1623762520000|2021-06-15 13:08:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1623762540000|2021-06-15 13:09:00|||||||||236
1623762580000|2021-06-15 13:09:40|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|70
1623762590000|2021-06-15 13:09:50|||||||||42
1623762600000|2021-06-15 13:10:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1623762610000|2021-06-15 13:10:10|||||||||6
1623762650000|2021-06-15 13:10:50|||||||||1
1623762760000|2021-06-15 13:12:40|||||||||1
1623762900000|2021-06-15 13:15:00|||||||||119
1623762910000|2021-06-15 13:15:10|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|111
1623762920000|2021-06-15 13:15:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|76
1623762930000|2021-06-15 13:15:30|||||||||18
1623763000000|2021-06-15 13:16:40|||||||||1
1623763100000|2021-06-15 13:18:20|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|97
1623763120000|2021-06-15 13:18:40|||||||||1
1623763130000|2021-06-15 13:18:50|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|8
1623763150000|2021-06-15 13:19:10|18.38|18.3|18.38|18.3|18.41|18.33|18.38|18.3|0
1623763160000|2021-06-15 13:19:20|||||||||2
1623763180000|2021-06-15 13:19:40|||||||||57
1623763190000|2021-06-15 13:19:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|15
1623763200000|2021-06-15 13:20:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623763220000|2021-06-15 13:20:20|||||||||2
1623763230000|2021-06-15 13:20:30|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|114
1623763360000|2021-06-15 13:22:40|||||||||12
1623763390000|2021-06-15 13:23:10|||||||||110
1623763470000|2021-06-15 13:24:30|||||||||1
1623763490000|2021-06-15 13:24:50|||||||||1
1623763510000|2021-06-15 13:25:10|||||||||71
1623763590000|2021-06-15 13:26:30|||||||||4
1623763700000|2021-06-15 13:28:20|||||||||22
1623763710000|2021-06-15 13:28:30|||||||||18
1623763720000|2021-06-15 13:28:40|||||||||10
1623763730000|2021-06-15 13:28:50|||||||||3
1623763800000|2021-06-15 13:30:00|||||||||1
1623763810000|2021-06-15 13:30:10|||||||||1
1623763830000|2021-06-15 13:30:30|||||||||1
1623763860000|2021-06-15 13:31:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|10
1623763890000|2021-06-15 13:31:30|||||||||9
1623763920000|2021-06-15 13:32:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|88
1623763930000|2021-06-15 13:32:10|18.46|18.38|18.46|18.38|18.48|18.4|18.43|18.35|89
1623763940000|2021-06-15 13:32:20|||||||||15
1623763950000|2021-06-15 13:32:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|8
1623764010000|2021-06-15 13:33:30|||||||||2
1623764030000|2021-06-15 13:33:50|||||||||18
1623764080000|2021-06-15 13:34:40|||||||||10
1623764160000|2021-06-15 13:36:00|||||||||2
1623764180000|2021-06-15 13:36:20|||||||||2
1623764190000|2021-06-15 13:36:30|||||||||10
1623764200000|2021-06-15 13:36:40|||||||||18
1623764210000|2021-06-15 13:36:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|52
1623764220000|2021-06-15 13:37:00|18.48|18.4|18.48|18.4|18.48|18.4|18.43|18.35|103
1623764260000|2021-06-15 13:37:40|||||||||1
1623764270000|2021-06-15 13:37:50|||||||||30
1623764310000|2021-06-15 13:38:30|||||||||2
1623764320000|2021-06-15 13:38:40|||||||||42
1623764330000|2021-06-15 13:38:50|||||||||10
1623764340000|2021-06-15 13:39:00|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|63
1623764350000|2021-06-15 13:39:10|||||||||15
1623764360000|2021-06-15 13:39:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|55
1623764370000|2021-06-15 13:39:30|||||||||1
1623764410000|2021-06-15 13:40:10|||||||||2
1623764480000|2021-06-15 13:41:20|||||||||11
1623764490000|2021-06-15 13:41:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1623764500000|2021-06-15 13:41:40|||||||||2
1623764540000|2021-06-15 13:42:20|||||||||2
1623764590000|2021-06-15 13:43:10|||||||||2
1623764600000|2021-06-15 13:43:20|||||||||50
1623764710000|2021-06-15 13:45:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|44
1623764720000|2021-06-15 13:45:20|||||||||1
1623764760000|2021-06-15 13:46:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|4
1623764780000|2021-06-15 13:46:20|||||||||1
1623764830000|2021-06-15 13:47:10|||||||||2
1623764840000|2021-06-15 13:47:20|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|26
1623764850000|2021-06-15 13:47:30|18.51|18.43|18.53|18.45|18.53|18.45|18.48|18.4|8
1623764860000|2021-06-15 13:47:40|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1623764870000|2021-06-15 13:47:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1623764900000|2021-06-15 13:48:20|||||||||2
1623764920000|2021-06-15 13:48:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|85
1623764930000|2021-06-15 13:48:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1623764940000|2021-06-15 13:49:00|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1623764950000|2021-06-15 13:49:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1623764960000|2021-06-15 13:49:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1623764970000|2021-06-15 13:49:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|77
1623765010000|2021-06-15 13:50:10|||||||||1
1623765070000|2021-06-15 13:51:10|||||||||11
1623765180000|2021-06-15 13:53:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1623765190000|2021-06-15 13:53:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623765200000|2021-06-15 13:53:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623765220000|2021-06-15 13:53:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|53
1623765240000|2021-06-15 13:54:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|15
1623765250000|2021-06-15 13:54:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1623765270000|2021-06-15 13:54:30|||||||||27
1623765280000|2021-06-15 13:54:40|||||||||29
1623765290000|2021-06-15 13:54:50|||||||||16
1623765300000|2021-06-15 13:55:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|154
1623765310000|2021-06-15 13:55:10|||||||||6
1623765320000|2021-06-15 13:55:20|||||||||13
1623765330000|2021-06-15 13:55:30|||||||||11
1623765340000|2021-06-15 13:55:40|||||||||25
1623765350000|2021-06-15 13:55:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|60
1623765360000|2021-06-15 13:56:00|||||||||5
1623765370000|2021-06-15 13:56:10|||||||||5
1623765380000|2021-06-15 13:56:20|||||||||12
1623765390000|2021-06-15 13:56:30|||||||||4
1623765400000|2021-06-15 13:56:40|||||||||13
1623765430000|2021-06-15 13:57:10|||||||||2
1623765440000|2021-06-15 13:57:20|||||||||16
1623765600000|2021-06-15 14:00:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|40
1623765610000|2021-06-15 14:00:10|||||||||12
1623765640000|2021-06-15 14:00:40|18.46|18.38|18.44|18.36|18.48|18.4|18.44|18.36|29
1623765690000|2021-06-15 14:01:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|206
1623765700000|2021-06-15 14:01:40|||||||||13
1623765720000|2021-06-15 14:02:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|23
1623765740000|2021-06-15 14:02:20|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|17
1623765750000|2021-06-15 14:02:30|||||||||30
1623765760000|2021-06-15 14:02:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|127
1623765770000|2021-06-15 14:02:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1623765780000|2021-06-15 14:03:00|||||||||3
1623765810000|2021-06-15 14:03:30|||||||||2
1623765820000|2021-06-15 14:03:40|||||||||105
1623765830000|2021-06-15 14:03:50|||||||||1
1623765840000|2021-06-15 14:04:00|||||||||2
1623765870000|2021-06-15 14:04:30|||||||||2
1623765890000|2021-06-15 14:04:50|||||||||2
1623765910000|2021-06-15 14:05:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|26
1623765940000|2021-06-15 14:05:40|||||||||3
1623765960000|2021-06-15 14:06:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|2
1623765970000|2021-06-15 14:06:10|||||||||1
1623766010000|2021-06-15 14:06:50|||||||||6
1623766050000|2021-06-15 14:07:30|||||||||41
1623766070000|2021-06-15 14:07:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|153
1623766100000|2021-06-15 14:08:20|||||||||1
1623766110000|2021-06-15 14:08:30|||||||||1
1623766130000|2021-06-15 14:08:50|||||||||1
1623766140000|2021-06-15 14:09:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1623766250000|2021-06-15 14:10:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|3
1623766260000|2021-06-15 14:11:00|||||||||2
1623766310000|2021-06-15 14:11:50|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|28
1623766320000|2021-06-15 14:12:00|||||||||1
1623766330000|2021-06-15 14:12:10|||||||||25
1623766350000|2021-06-15 14:12:30|||||||||1
1623766400000|2021-06-15 14:13:20|||||||||1
1623766410000|2021-06-15 14:13:30|||||||||18
1623766420000|2021-06-15 14:13:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|74
1623766430000|2021-06-15 14:13:50|||||||||1
1623766440000|2021-06-15 14:14:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1623766470000|2021-06-15 14:14:30|||||||||14
1623766480000|2021-06-15 14:14:40|||||||||13
1623766490000|2021-06-15 14:14:50|||||||||11
1623766500000|2021-06-15 14:15:00|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|19
1623766510000|2021-06-15 14:15:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1623766580000|2021-06-15 14:16:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|38
1623766630000|2021-06-15 14:17:10|||||||||1
1623766680000|2021-06-15 14:18:00|||||||||1
1623766690000|2021-06-15 14:18:10|||||||||1
1623766700000|2021-06-15 14:18:20|||||||||12
1623766780000|2021-06-15 14:19:40|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|98
1623766820000|2021-06-15 14:20:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|3
1623766840000|2021-06-15 14:20:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623766850000|2021-06-15 14:20:50|||||||||2
1623766880000|2021-06-15 14:21:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|16
1623766890000|2021-06-15 14:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623766900000|2021-06-15 14:21:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1623766970000|2021-06-15 14:22:50|||||||||1
1623767010000|2021-06-15 14:23:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1623767020000|2021-06-15 14:23:40|||||||||1
1623767030000|2021-06-15 14:23:50|||||||||5
1623767090000|2021-06-15 14:24:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|17
1623767110000|2021-06-15 14:25:10|||||||||9
1623767120000|2021-06-15 14:25:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|18
1623767130000|2021-06-15 14:25:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|13
1623767140000|2021-06-15 14:25:40|||||||||21
1623767150000|2021-06-15 14:25:50|||||||||10
1623767170000|2021-06-15 14:26:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1623767190000|2021-06-15 14:26:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|6
1623767210000|2021-06-15 14:26:50|||||||||1
1623767220000|2021-06-15 14:27:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|29
1623767240000|2021-06-15 14:27:20|||||||||8
1623767250000|2021-06-15 14:27:30|||||||||76
1623767260000|2021-06-15 14:27:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|39
1623767280000|2021-06-15 14:28:00|||||||||25
1623767290000|2021-06-15 14:28:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|104
1623767300000|2021-06-15 14:28:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|90
1623767310000|2021-06-15 14:28:30|||||||||1
1623767340000|2021-06-15 14:29:00|||||||||37
1623767360000|2021-06-15 14:29:20|||||||||11
1623767370000|2021-06-15 14:29:30|||||||||1
1623767380000|2021-06-15 14:29:40|||||||||84
1623767390000|2021-06-15 14:29:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|7
1623767400000|2021-06-15 14:30:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623767410000|2021-06-15 14:30:10|||||||||1
1623767450000|2021-06-15 14:30:50|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|176
1623767460000|2021-06-15 14:31:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1623767470000|2021-06-15 14:31:10|||||||||16
1623767520000|2021-06-15 14:32:00|||||||||85
1623767550000|2021-06-15 14:32:30|||||||||1
1623767570000|2021-06-15 14:32:50|||||||||1
1623767590000|2021-06-15 14:33:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|38
1623767610000|2021-06-15 14:33:30|||||||||5
1623767620000|2021-06-15 14:33:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|29
1623767630000|2021-06-15 14:33:50|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|4
1623767640000|2021-06-15 14:34:00|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1623767650000|2021-06-15 14:34:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|17
1623767680000|2021-06-15 14:34:40|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|51
1623767690000|2021-06-15 14:34:50|||||||||6
1623767700000|2021-06-15 14:35:00|||||||||24
1623767710000|2021-06-15 14:35:10|||||||||5
1623767720000|2021-06-15 14:35:20|||||||||7
1623767730000|2021-06-15 14:35:30|||||||||22
1623767740000|2021-06-15 14:35:40|||||||||16
1623767750000|2021-06-15 14:35:50|||||||||9
1623767760000|2021-06-15 14:36:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623767840000|2021-06-15 14:37:20|||||||||1
1623767890000|2021-06-15 14:38:10|||||||||10
1623767910000|2021-06-15 14:38:30|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|32
1623767920000|2021-06-15 14:38:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|31
1623767930000|2021-06-15 14:38:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|42
1623767940000|2021-06-15 14:39:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623767950000|2021-06-15 14:39:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|6
1623767970000|2021-06-15 14:39:30|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1623767990000|2021-06-15 14:39:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623768050000|2021-06-15 14:40:50|||||||||10
1623768060000|2021-06-15 14:41:00|||||||||5
1623768100000|2021-06-15 14:41:40|||||||||2
1623768120000|2021-06-15 14:42:00|||||||||8
1623768130000|2021-06-15 14:42:10|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|6
1623768140000|2021-06-15 14:42:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623768160000|2021-06-15 14:42:40|||||||||1
1623768170000|2021-06-15 14:42:50|||||||||22
1623768220000|2021-06-15 14:43:40|||||||||122
1623768240000|2021-06-15 14:44:00|||||||||10
1623768270000|2021-06-15 14:44:30|18.63|18.55|18.63|18.55|18.63|18.55|18.59|18.51|77
1623768280000|2021-06-15 14:44:40|||||||||2
1623768300000|2021-06-15 14:45:00|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|0
1623768310000|2021-06-15 14:45:10|||||||||18
1623768330000|2021-06-15 14:45:30|||||||||25
1623768340000|2021-06-15 14:45:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|47
1623768350000|2021-06-15 14:45:50|||||||||1
1623768360000|2021-06-15 14:46:00|18.66|18.58|18.68|18.6|18.68|18.6|18.64|18.56|163
1623768370000|2021-06-15 14:46:10|||||||||1
1623768390000|2021-06-15 14:46:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|9
1623768410000|2021-06-15 14:46:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1623768430000|2021-06-15 14:47:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623768440000|2021-06-15 14:47:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623768460000|2021-06-15 14:47:40|||||||||1
1623768480000|2021-06-15 14:48:00|||||||||1
1623768540000|2021-06-15 14:49:00|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|38
1623768550000|2021-06-15 14:49:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|10
1623768570000|2021-06-15 14:49:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1623768590000|2021-06-15 14:49:50|||||||||1
1623768600000|2021-06-15 14:50:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|12
1623768640000|2021-06-15 14:50:40|||||||||2
1623768700000|2021-06-15 14:51:40|||||||||1
1623768730000|2021-06-15 14:52:10|||||||||9
1623768810000|2021-06-15 14:53:30|||||||||1
1623768820000|2021-06-15 14:53:40|||||||||11
1623768830000|2021-06-15 14:53:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|42
1623768850000|2021-06-15 14:54:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1623768860000|2021-06-15 14:54:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623768900000|2021-06-15 14:55:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|71
1623768930000|2021-06-15 14:55:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623768950000|2021-06-15 14:55:50|||||||||2
1623768980000|2021-06-15 14:56:20|||||||||25
1623768990000|2021-06-15 14:56:30|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|221
1623769000000|2021-06-15 14:56:40|||||||||3
1623769040000|2021-06-15 14:57:20|||||||||81
1623769050000|2021-06-15 14:57:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|8
1623769070000|2021-06-15 14:57:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1623769090000|2021-06-15 14:58:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|42
1623769110000|2021-06-15 14:58:30|||||||||1
1623769140000|2021-06-15 14:59:00|||||||||16
1623769160000|2021-06-15 14:59:20|||||||||1
1623769170000|2021-06-15 14:59:30|||||||||61
1623769200000|2021-06-15 15:00:00|||||||||89
1623769210000|2021-06-15 15:00:10|||||||||40
1623769230000|2021-06-15 15:00:30|||||||||1
1623769290000|2021-06-15 15:01:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|159
1623769300000|2021-06-15 15:01:40|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|238
1623769310000|2021-06-15 15:01:50|||||||||7
1623769320000|2021-06-15 15:02:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|39
1623769330000|2021-06-15 15:02:10|||||||||57
1623769350000|2021-06-15 15:02:30|||||||||3
1623769370000|2021-06-15 15:02:50|||||||||60
1623769410000|2021-06-15 15:03:30|||||||||73
1623769430000|2021-06-15 15:03:50|||||||||2
1623769450000|2021-06-15 15:04:10|||||||||26
1623769460000|2021-06-15 15:04:20|||||||||15
1623769470000|2021-06-15 15:04:30|||||||||5
1623769480000|2021-06-15 15:04:40|||||||||11
1623769490000|2021-06-15 15:04:50|||||||||22
1623769500000|2021-06-15 15:05:00|||||||||1
1623769510000|2021-06-15 15:05:10|||||||||37
1623769520000|2021-06-15 15:05:20|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|106
1623769530000|2021-06-15 15:05:30|||||||||9
1623769550000|2021-06-15 15:05:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|53
1623769560000|2021-06-15 15:06:00|||||||||3
1623769580000|2021-06-15 15:06:20|||||||||1
1623769590000|2021-06-15 15:06:30|||||||||16
1623769610000|2021-06-15 15:06:50|||||||||40
1623769620000|2021-06-15 15:07:00|||||||||40
1623769650000|2021-06-15 15:07:30|||||||||12
1623769660000|2021-06-15 15:07:40|||||||||2
1623769670000|2021-06-15 15:07:50|||||||||3
1623769680000|2021-06-15 15:08:00|||||||||16
1623769700000|2021-06-15 15:08:20|||||||||22
1623769790000|2021-06-15 15:09:50|||||||||8
1623769800000|2021-06-15 15:10:00|||||||||23
1623769810000|2021-06-15 15:10:10|||||||||92
1623769820000|2021-06-15 15:10:20|||||||||1
1623769850000|2021-06-15 15:10:50|||||||||50
1623769870000|2021-06-15 15:11:10|||||||||6
1623769880000|2021-06-15 15:11:20|||||||||12
1623769890000|2021-06-15 15:11:30|||||||||1
1623769900000|2021-06-15 15:11:40|||||||||5
1623769910000|2021-06-15 15:11:50|||||||||2
1623769930000|2021-06-15 15:12:10|||||||||5
1623769960000|2021-06-15 15:12:40|||||||||1
1623769970000|2021-06-15 15:12:50|||||||||60
1623770040000|2021-06-15 15:14:00|||||||||18
1623770050000|2021-06-15 15:14:10|||||||||7
1623770060000|2021-06-15 15:14:20|||||||||4
1623770080000|2021-06-15 15:14:40|||||||||44
1623770090000|2021-06-15 15:14:50|||||||||5
1623770100000|2021-06-15 15:15:00|||||||||62
1623770110000|2021-06-15 15:15:10|||||||||62
1623770130000|2021-06-15 15:15:30|||||||||45
1623770140000|2021-06-15 15:15:40|||||||||59
1623770150000|2021-06-15 15:15:50|||||||||34
1623770160000|2021-06-15 15:16:00|||||||||3
1623770180000|2021-06-15 15:16:20|||||||||10
1623770190000|2021-06-15 15:16:30|||||||||11
1623770210000|2021-06-15 15:16:50|||||||||1
1623770220000|2021-06-15 15:17:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|123
1623770230000|2021-06-15 15:17:10|||||||||10
1623770240000|2021-06-15 15:17:20|||||||||2
1623770260000|2021-06-15 15:17:40|||||||||8
1623770270000|2021-06-15 15:17:50|||||||||81
1623770280000|2021-06-15 15:18:00|||||||||10
1623770300000|2021-06-15 15:18:20|||||||||1
1623770400000|2021-06-15 15:20:00|||||||||42
1623770410000|2021-06-15 15:20:10|||||||||16
1623770420000|2021-06-15 15:20:20|||||||||15
1623770430000|2021-06-15 15:20:30|||||||||133
1623770440000|2021-06-15 15:20:40|||||||||30
1623770450000|2021-06-15 15:20:50|||||||||3
1623770470000|2021-06-15 15:21:10|||||||||6
1623770490000|2021-06-15 15:21:30|||||||||56
1623770500000|2021-06-15 15:21:40|||||||||55
1623770530000|2021-06-15 15:22:10|||||||||8
1623770540000|2021-06-15 15:22:20|||||||||66
1623770550000|2021-06-15 15:22:30|||||||||20
1623770560000|2021-06-15 15:22:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1623770590000|2021-06-15 15:23:10|||||||||5
1623770610000|2021-06-15 15:23:30|||||||||12
1623770620000|2021-06-15 15:23:40|||||||||1
1623770640000|2021-06-15 15:24:00|||||||||6
1623770650000|2021-06-15 15:24:10|||||||||210
1623770660000|2021-06-15 15:24:20|||||||||1
1623770670000|2021-06-15 15:24:30|||||||||14
1623770680000|2021-06-15 15:24:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|44
1623770690000|2021-06-15 15:24:50|||||||||2
1623770700000|2021-06-15 15:25:00|||||||||6
1623770710000|2021-06-15 15:25:10|||||||||14
1623770720000|2021-06-15 15:25:20|||||||||58
1623770730000|2021-06-15 15:25:30|||||||||4
1623770740000|2021-06-15 15:25:40|18.71|18.63|18.69|18.61|18.73|18.65|18.69|18.61|31
1623770750000|2021-06-15 15:25:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|39
1623770760000|2021-06-15 15:26:00|||||||||33
1623770770000|2021-06-15 15:26:10|||||||||48
1623770780000|2021-06-15 15:26:20|||||||||74
1623770790000|2021-06-15 15:26:30|||||||||41
1623770800000|2021-06-15 15:26:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|384
1623770810000|2021-06-15 15:26:50|||||||||99
1623770820000|2021-06-15 15:27:00|||||||||74
1623770830000|2021-06-15 15:27:10|||||||||60
1623770840000|2021-06-15 15:27:20|||||||||248
1623770850000|2021-06-15 15:27:30|||||||||48
1623770860000|2021-06-15 15:27:40|||||||||40
1623770870000|2021-06-15 15:27:50|||||||||35
1623770880000|2021-06-15 15:28:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|148
1623770890000|2021-06-15 15:28:10|||||||||91
1623770900000|2021-06-15 15:28:20|||||||||13
1623770910000|2021-06-15 15:28:30|||||||||41
1623770920000|2021-06-15 15:28:40|||||||||7
1623770930000|2021-06-15 15:28:50|||||||||47
1623770940000|2021-06-15 15:29:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|22
1623770950000|2021-06-15 15:29:10|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|46
1623770960000|2021-06-15 15:29:20|||||||||37
1623770970000|2021-06-15 15:29:30|||||||||49
1623770980000|2021-06-15 15:29:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|59
1623770990000|2021-06-15 15:29:50|||||||||20
1623771000000|2021-06-15 15:30:00|||||||||22
1623771010000|2021-06-15 15:30:10|||||||||10
1623771020000|2021-06-15 15:30:20|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|63
1623771030000|2021-06-15 15:30:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|25
1623771040000|2021-06-15 15:30:40|||||||||89
1623771050000|2021-06-15 15:30:50|||||||||29
1623771060000|2021-06-15 15:31:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|28
1623771070000|2021-06-15 15:31:10|||||||||3
1623771080000|2021-06-15 15:31:20|||||||||6
1623771120000|2021-06-15 15:32:00|||||||||56
1623771130000|2021-06-15 15:32:10|||||||||4
1623771140000|2021-06-15 15:32:20|||||||||3
1623771190000|2021-06-15 15:33:10|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|51
1623771200000|2021-06-15 15:33:20|||||||||33
1623771210000|2021-06-15 15:33:30|||||||||6
1623771220000|2021-06-15 15:33:40|||||||||5
1623771230000|2021-06-15 15:33:50|||||||||6
1623771240000|2021-06-15 15:34:00|||||||||64
1623771250000|2021-06-15 15:34:10|||||||||9
1623771260000|2021-06-15 15:34:20|||||||||5
1623771270000|2021-06-15 15:34:30|||||||||32
1623771330000|2021-06-15 15:35:30|||||||||11
1623771340000|2021-06-15 15:35:40|||||||||12
1623771350000|2021-06-15 15:35:50|||||||||1
1623771370000|2021-06-15 15:36:10|||||||||20
1623771400000|2021-06-15 15:36:40|||||||||3
1623771410000|2021-06-15 15:36:50|||||||||14
1623771420000|2021-06-15 15:37:00|||||||||63
1623771460000|2021-06-15 15:37:40|||||||||13
1623771500000|2021-06-15 15:38:20|||||||||115
1623771510000|2021-06-15 15:38:30|||||||||2
1623771530000|2021-06-15 15:38:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|123
1623771540000|2021-06-15 15:39:00|||||||||9
1623771560000|2021-06-15 15:39:20|||||||||1
1623771570000|2021-06-15 15:39:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1623771580000|2021-06-15 15:39:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623771590000|2021-06-15 15:39:50|||||||||1
1623771600000|2021-06-15 15:40:00|||||||||1
1623771640000|2021-06-15 15:40:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|43
1623771650000|2021-06-15 15:40:50|||||||||3
1623771660000|2021-06-15 15:41:00|||||||||3
1623771670000|2021-06-15 15:41:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|53
1623771690000|2021-06-15 15:41:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1623771740000|2021-06-15 15:42:20|||||||||2
1623771770000|2021-06-15 15:42:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623771780000|2021-06-15 15:43:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623771790000|2021-06-15 15:43:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1623771800000|2021-06-15 15:43:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623771820000|2021-06-15 15:43:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623771830000|2021-06-15 15:43:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|21
1623771890000|2021-06-15 15:44:50|||||||||3
1623771920000|2021-06-15 15:45:20|||||||||1
1623772200000|2021-06-15 15:50:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|121
1623772230000|2021-06-15 15:50:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|21
1623772320000|2021-06-15 15:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623772380000|2021-06-15 15:53:00|||||||||3
1623772430000|2021-06-15 15:53:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|8
1623772440000|2021-06-15 15:54:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|6
1623772460000|2021-06-15 15:54:20|||||||||1
1623772480000|2021-06-15 15:54:40|||||||||3
1623772500000|2021-06-15 15:55:00|||||||||18
1623772510000|2021-06-15 15:55:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|1
1623772530000|2021-06-15 15:55:30|18.79|18.71|18.79|18.71|18.83|18.75|18.79|18.71|60
1623772560000|2021-06-15 15:56:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623772570000|2021-06-15 15:56:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623772590000|2021-06-15 15:56:30|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|32
1623772600000|2021-06-15 15:56:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623772610000|2021-06-15 15:56:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623772620000|2021-06-15 15:57:00|||||||||11
1623772630000|2021-06-15 15:57:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623772640000|2021-06-15 15:57:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1623772650000|2021-06-15 15:57:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|1
1623772680000|2021-06-15 15:58:00|||||||||2
1623772700000|2021-06-15 15:58:20|18.78|18.7|18.76|18.68|18.78|18.7|18.74|18.66|8
1623772710000|2021-06-15 15:58:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1623772720000|2021-06-15 15:58:40|||||||||7
1623772730000|2021-06-15 15:58:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|24
1623772740000|2021-06-15 15:59:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|4
1623772760000|2021-06-15 15:59:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|23
1623772780000|2021-06-15 15:59:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|5
1623772800000|2021-06-15 16:00:00|||||||||10
1623772840000|2021-06-15 16:00:40|||||||||7
1623773000000|2021-06-15 16:03:20|||||||||1
1623773100000|2021-06-15 16:05:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1623773350000|2021-06-15 16:09:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|3
1623773360000|2021-06-15 16:09:20|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1623773370000|2021-06-15 16:09:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623773400000|2021-06-15 16:10:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1623773410000|2021-06-15 16:10:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623773420000|2021-06-15 16:10:20|||||||||11
1623773480000|2021-06-15 16:11:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623773490000|2021-06-15 16:11:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1623773530000|2021-06-15 16:12:10|||||||||50
1623773540000|2021-06-15 16:12:20|||||||||2
1623773690000|2021-06-15 16:14:50|||||||||1
1623773740000|2021-06-15 16:15:40|||||||||1
1623773770000|2021-06-15 16:16:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|52
1623773780000|2021-06-15 16:16:20|||||||||26
1623773790000|2021-06-15 16:16:30|||||||||1
1623773800000|2021-06-15 16:16:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623773810000|2021-06-15 16:16:50|||||||||24
1623774100000|2021-06-15 16:21:40|||||||||50
1623774130000|2021-06-15 16:22:10|||||||||42
1623774280000|2021-06-15 16:24:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|14
1623774320000|2021-06-15 16:25:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|15
1623774360000|2021-06-15 16:26:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1623774380000|2021-06-15 16:26:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623774580000|2021-06-15 16:29:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623774600000|2021-06-15 16:30:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623774640000|2021-06-15 16:30:40|18.54|18.46|18.59|18.51|18.59|18.51|18.54|18.46|8
1623774650000|2021-06-15 16:30:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|50
1623774670000|2021-06-15 16:31:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|9
1623774750000|2021-06-15 16:32:30|||||||||6
1623774850000|2021-06-15 16:34:10|||||||||7
1623774930000|2021-06-15 16:35:30|||||||||7
1623775000000|2021-06-15 16:36:40|||||||||3
1623775100000|2021-06-15 16:38:20|||||||||3
1623775150000|2021-06-15 16:39:10|||||||||1
1623775180000|2021-06-15 16:39:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|92
1623775200000|2021-06-15 16:40:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|62
1623775210000|2021-06-15 16:40:10|||||||||2
1623775220000|2021-06-15 16:40:20|||||||||1
1623775270000|2021-06-15 16:41:10|||||||||1
1623775320000|2021-06-15 16:42:00|||||||||1
1623775330000|2021-06-15 16:42:10|||||||||2
1623775390000|2021-06-15 16:43:10|||||||||2
1623775490000|2021-06-15 16:44:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623775560000|2021-06-15 16:46:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623775580000|2021-06-15 16:46:20|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|20
1623775610000|2021-06-15 16:46:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623775630000|2021-06-15 16:47:10|||||||||6
1623775890000|2021-06-15 16:51:30|||||||||28
1623775940000|2021-06-15 16:52:20|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|4
1623775950000|2021-06-15 16:52:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|6
1623775970000|2021-06-15 16:52:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1623776020000|2021-06-15 16:53:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1623776160000|2021-06-15 16:56:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623776200000|2021-06-15 16:56:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623776210000|2021-06-15 16:56:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623776270000|2021-06-15 16:57:50|||||||||1
1623776280000|2021-06-15 16:58:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623776290000|2021-06-15 16:58:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623776330000|2021-06-15 16:58:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623776340000|2021-06-15 16:59:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623776440000|2021-06-15 17:00:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623776450000|2021-06-15 17:00:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623776470000|2021-06-15 17:01:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|16
1623776510000|2021-06-15 17:01:50|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|1
1623776530000|2021-06-15 17:02:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1623776540000|2021-06-15 17:02:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623776560000|2021-06-15 17:02:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623776710000|2021-06-15 17:05:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623776720000|2021-06-15 17:05:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623776740000|2021-06-15 17:05:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623776850000|2021-06-15 17:07:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|30
1623776890000|2021-06-15 17:08:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623776930000|2021-06-15 17:08:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623777190000|2021-06-15 17:13:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1623777320000|2021-06-15 17:15:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623777480000|2021-06-15 17:18:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623778260000|2021-06-15 17:31:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623778380000|2021-06-15 17:33:00|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|19
1623778430000|2021-06-15 17:33:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623778720000|2021-06-15 17:38:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|3
1623778740000|2021-06-15 17:39:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623778980000|2021-06-15 17:43:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1623779010000|2021-06-15 17:43:30|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|2
1623779020000|2021-06-15 17:43:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1623779030000|2021-06-15 17:43:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1623779070000|2021-06-15 17:44:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|1
1623779100000|2021-06-15 17:45:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|13
1623779240000|2021-06-15 17:47:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623779260000|2021-06-15 17:47:40|||||||||1
1623779270000|2021-06-15 17:47:50|||||||||2
1623779280000|2021-06-15 17:48:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1623779290000|2021-06-15 17:48:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623779330000|2021-06-15 17:48:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623779370000|2021-06-15 17:49:30|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1623779380000|2021-06-15 17:49:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623779400000|2021-06-15 17:50:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623779410000|2021-06-15 17:50:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623779420000|2021-06-15 17:50:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1623779450000|2021-06-15 17:50:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623779510000|2021-06-15 17:51:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623779530000|2021-06-15 17:52:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623779840000|2021-06-15 17:57:20|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|1
1623779910000|2021-06-15 17:58:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|1
1623779920000|2021-06-15 17:58:40|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|3
1623779930000|2021-06-15 17:58:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1623779980000|2021-06-15 17:59:40|||||||||1
1623780040000|2021-06-15 18:00:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|15
1623780100000|2021-06-15 18:01:40|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|3
1623780310000|2021-06-15 18:05:10|||||||||1
1623780340000|2021-06-15 18:05:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1623780590000|2021-06-15 18:09:50|||||||||6
1623780600000|2021-06-15 18:10:00|||||||||2
1623780710000|2021-06-15 18:11:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|5
1623780720000|2021-06-15 18:12:00|18.44|18.36|18.49|18.41|18.49|18.41|18.44|18.36|1
1623780830000|2021-06-15 18:13:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|4
1623780960000|2021-06-15 18:16:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|6
1623780970000|2021-06-15 18:16:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623781010000|2021-06-15 18:16:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623781020000|2021-06-15 18:17:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623781030000|2021-06-15 18:17:10|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1623781090000|2021-06-15 18:18:10|||||||||1
1623781200000|2021-06-15 18:20:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623781210000|2021-06-15 18:20:10|18.52|18.44|18.52|18.44|18.52|18.44|18.49|18.41|0
1623781320000|2021-06-15 18:22:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|2
1623781420000|2021-06-15 18:23:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623781520000|2021-06-15 18:25:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623781540000|2021-06-15 18:25:40|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1623781560000|2021-06-15 18:26:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623781580000|2021-06-15 18:26:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623781720000|2021-06-15 18:28:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623781820000|2021-06-15 18:30:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623782010000|2021-06-15 18:33:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|1
1623782100000|2021-06-15 18:35:00|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|2
1623782110000|2021-06-15 18:35:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623782120000|2021-06-15 18:35:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623782200000|2021-06-15 18:36:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1623782260000|2021-06-15 18:37:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1623782350000|2021-06-15 18:39:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623782420000|2021-06-15 18:40:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623782430000|2021-06-15 18:40:30|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1623782640000|2021-06-15 18:44:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623782660000|2021-06-15 18:44:20|||||||||10
1623782670000|2021-06-15 18:44:30|||||||||40
1623782760000|2021-06-15 18:46:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1623782780000|2021-06-15 18:46:20|||||||||6
1623782800000|2021-06-15 18:46:40|||||||||9
1623782840000|2021-06-15 18:47:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623782890000|2021-06-15 18:48:10|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|12
1623782920000|2021-06-15 18:48:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623782950000|2021-06-15 18:49:10|||||||||3
1623782960000|2021-06-15 18:49:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623783030000|2021-06-15 18:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623783040000|2021-06-15 18:50:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623783050000|2021-06-15 18:50:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623783060000|2021-06-15 18:51:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623783250000|2021-06-15 18:54:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623783350000|2021-06-15 18:55:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623783360000|2021-06-15 18:56:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623783370000|2021-06-15 18:56:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623783440000|2021-06-15 18:57:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623783530000|2021-06-15 18:58:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623783600000|2021-06-15 19:00:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1623783630000|2021-06-15 19:00:30|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|13
1623783640000|2021-06-15 19:00:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623783800000|2021-06-15 19:03:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1623783810000|2021-06-15 19:03:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623783820000|2021-06-15 19:03:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623783890000|2021-06-15 19:04:50|||||||||18
1623783910000|2021-06-15 19:05:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623783930000|2021-06-15 19:05:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|10
1623783950000|2021-06-15 19:05:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1623784110000|2021-06-15 19:08:30|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1623784310000|2021-06-15 19:11:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623784390000|2021-06-15 19:13:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623784600000|2021-06-15 19:16:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623784620000|2021-06-15 19:17:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623784720000|2021-06-15 19:18:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623784920000|2021-06-15 19:22:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623785100000|2021-06-15 19:25:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623785130000|2021-06-15 19:25:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|8
1623785170000|2021-06-15 19:26:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623785190000|2021-06-15 19:26:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1623785250000|2021-06-15 19:27:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|3
1623785300000|2021-06-15 19:28:20|18.64|18.56|18.64|18.56|18.64|18.56|18.62|18.54|0
1623785340000|2021-06-15 19:29:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1623785350000|2021-06-15 19:29:10|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1623785430000|2021-06-15 19:30:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623785440000|2021-06-15 19:30:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623785480000|2021-06-15 19:31:20|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|0
1623785490000|2021-06-15 19:31:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623785560000|2021-06-15 19:32:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623785600000|2021-06-15 19:33:20|||||||||15
1623785610000|2021-06-15 19:33:30|||||||||5
1623785620000|2021-06-15 19:33:40|||||||||1
1623785650000|2021-06-15 19:34:10|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|5
1623785680000|2021-06-15 19:34:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1623785690000|2021-06-15 19:34:50|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|1
1623785850000|2021-06-15 19:37:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1623785930000|2021-06-15 19:38:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623785980000|2021-06-15 19:39:40|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1623785990000|2021-06-15 19:39:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1623786070000|2021-06-15 19:41:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623786090000|2021-06-15 19:41:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623786100000|2021-06-15 19:41:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623786110000|2021-06-15 19:41:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623786230000|2021-06-15 19:43:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1623786250000|2021-06-15 19:44:10|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|0
1623786260000|2021-06-15 19:44:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1623786280000|2021-06-15 19:44:40|||||||||4
1623786300000|2021-06-15 19:45:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623786310000|2021-06-15 19:45:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623786370000|2021-06-15 19:46:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|11
1623786410000|2021-06-15 19:46:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|11
1623786480000|2021-06-15 19:48:00|||||||||8
1623786540000|2021-06-15 19:49:00|||||||||13
1623786550000|2021-06-15 19:49:10|||||||||11
1623786560000|2021-06-15 19:49:20|||||||||1
1623786570000|2021-06-15 19:49:30|||||||||1
1623786600000|2021-06-15 19:50:00|18.52|18.44|18.52|18.44|18.54|18.46|18.49|18.41|1
1623786670000|2021-06-15 19:51:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623786700000|2021-06-15 19:51:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|11
1623786710000|2021-06-15 19:51:50|||||||||14
1623786720000|2021-06-15 19:52:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|25
1623786730000|2021-06-15 19:52:10|||||||||2
1623786740000|2021-06-15 19:52:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623786870000|2021-06-15 19:54:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623786910000|2021-06-15 19:55:10|||||||||5
1623786930000|2021-06-15 19:55:30|||||||||12
1623786940000|2021-06-15 19:55:40|||||||||11
1623786950000|2021-06-15 19:55:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1623786980000|2021-06-15 19:56:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1623787000000|2021-06-15 19:56:40|||||||||2
1623787020000|2021-06-15 19:57:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|16
1623787030000|2021-06-15 19:57:10|||||||||2
1623787040000|2021-06-15 19:57:20|||||||||12
1623787050000|2021-06-15 19:57:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|42
1623787070000|2021-06-15 19:57:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623787110000|2021-06-15 19:58:30|||||||||1
1623787140000|2021-06-15 19:59:00|||||||||2
1623787150000|2021-06-15 19:59:10|||||||||5
1623787160000|2021-06-15 19:59:20|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1623787170000|2021-06-15 19:59:30|18.72|18.64|18.77|18.69|18.77|18.69|18.72|18.64|14
1623787180000|2021-06-15 19:59:40|18.79|18.71|18.81|18.73|18.82|18.74|18.79|18.71|26
1623787190000|2021-06-15 19:59:50|18.76|18.68|18.82|18.57|18.82|18.71|18.76|18.57|0
1623802500000|2021-06-16 00:15:00|18.68|18.38|18.68|18.38|18.68|18.38|18.68|18.38|0
1623802640000|2021-06-16 00:17:20|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|16
1623802650000|2021-06-16 00:17:30|18.68|18.38|18.61|18.31|18.68|18.38|18.61|18.31|9
1623802660000|2021-06-16 00:17:40|18.63|18.33|18.63|18.33|18.63|18.33|18.63|18.33|0
1623802670000|2021-06-16 00:17:50|18.59|18.29|18.59|18.29|18.59|18.29|18.35|18.16|12
1623802720000|2021-06-16 00:18:40|||||||||1
1623802770000|2021-06-16 00:19:30|18.6|18.52|18.59|18.29|18.71|18.52|18.59|18.29|1
1623803480000|2021-06-16 00:31:20|18.63|18.33|18.58|18.28|18.63|18.33|18.58|18.28|0
1623803490000|2021-06-16 00:31:30|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1623803620000|2021-06-16 00:33:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623803640000|2021-06-16 00:34:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|1
1623804610000|2021-06-16 00:50:10|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|1
1623804620000|2021-06-16 00:50:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623804730000|2021-06-16 00:52:10|18.49|18.24|18.43|18.35|18.49|18.35|18.43|18.24|0
1623804750000|2021-06-16 00:52:30|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|1
1623804760000|2021-06-16 00:52:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623804770000|2021-06-16 00:52:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1623804780000|2021-06-16 00:53:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623804790000|2021-06-16 00:53:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1623805200000|2021-06-16 01:00:00|18.46|18.21|18.49|18.24|18.49|18.24|18.46|18.21|0
1623805250000|2021-06-16 01:00:50|18.43|18.35|18.49|18.24|18.49|18.35|18.43|18.24|0
1623805320000|2021-06-16 01:02:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1623805370000|2021-06-16 01:02:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1623805580000|2021-06-16 01:06:20|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|1
1623805600000|2021-06-16 01:06:40|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|1
1623805610000|2021-06-16 01:06:50|18.61||18.61||18.61||18.61||1
1623805620000|2021-06-16 01:07:00|18.56||18.56||18.56||18.56||0
1623805650000|2021-06-16 01:07:30|18.61||18.61||18.61||18.61||0
1623806040000|2021-06-16 01:14:00|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1623807920000|2021-06-16 01:45:20|18.61|18.31|18.64|18.34|18.64|18.34|18.61|18.31|0
1623808150000|2021-06-16 01:49:10|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1623808190000|2021-06-16 01:49:50|18.66|18.36|18.69|18.39|18.69|18.39|18.66|18.36|0
1623808250000|2021-06-16 01:50:50|18.66|18.36|18.64|18.34|18.66|18.36|18.64|18.34|0
1623809440000|2021-06-16 02:10:40|18.69|18.39|18.64|18.34|18.69|18.39|18.64|18.34|0
1623809650000|2021-06-16 02:14:10|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1623809680000|2021-06-16 02:14:40|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1623810190000|2021-06-16 02:23:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.41|0
1623811350000|2021-06-16 02:42:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623811360000|2021-06-16 02:42:40|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1623811370000|2021-06-16 02:42:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1623811380000|2021-06-16 02:43:00|18.69|18.44|18.71|18.46|18.71|18.46|18.69|18.44|0
1623811400000|2021-06-16 02:43:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623811420000|2021-06-16 02:43:40|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1623811530000|2021-06-16 02:45:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623811560000|2021-06-16 02:46:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1623812640000|2021-06-16 03:04:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1623813280000|2021-06-16 03:14:40|18.76|18.51|18.74|18.49|18.76|18.51|18.74|18.49|0
1623813570000|2021-06-16 03:19:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1623813580000|2021-06-16 03:19:40|18.79|18.54|18.66|18.41|18.79|18.54|18.66|18.41|1
1623813720000|2021-06-16 03:22:00|18.71||18.71||18.71||18.71||0
1623813790000|2021-06-16 03:23:10|18.69|18.39|18.61|18.31|18.69|18.39|18.61|18.31|0
1623813800000|2021-06-16 03:23:20|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1623813900000|2021-06-16 03:25:00|18.69|18.39|18.71|18.41|18.71|18.41|18.69|18.39|0
1623814050000|2021-06-16 03:27:30|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1623818820000|2021-06-16 04:47:00|18.71|18.41|18.69|18.39|18.71|18.41|18.69|18.39|0
1623818840000|2021-06-16 04:47:20|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1623818860000|2021-06-16 04:47:40|18.62|18.52|18.67|18.37|18.76|18.57|18.6|18.34|4
1623818880000|2021-06-16 04:48:00|18.65|18.57|18.67|18.37|18.76|18.57|18.65|18.37|4
1623819160000|2021-06-16 04:52:40|18.69|18.39|18.69|18.39|18.69|18.39|18.69|18.39|0
1623819770000|2021-06-16 05:02:50|18.71|18.41|18.71|18.46|18.71|18.46|18.71|18.41|0
1623819820000|2021-06-16 05:03:40||18.41||18.41||18.41||18.41|0
1623819870000|2021-06-16 05:04:30||18.46||18.46||18.46||18.46|1
1623819900000|2021-06-16 05:05:00||18.41||18.41||18.41||18.41|0
1623820030000|2021-06-16 05:07:10|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1623821010000|2021-06-16 05:23:30|18.67|18.42|18.71|18.46|18.71|18.46|18.67|18.42|0
1623821020000|2021-06-16 05:23:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1623821270000|2021-06-16 05:27:50|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623821330000|2021-06-16 05:28:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1623821350000|2021-06-16 05:29:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623821390000|2021-06-16 05:29:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1623821430000|2021-06-16 05:30:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623821530000|2021-06-16 05:32:10|18.71|18.46|18.69|18.44|18.71|18.46|18.69|18.44|0
1623821570000|2021-06-16 05:32:50|18.71|18.46|18.71|18.46|18.71|18.46|18.69|18.44|0
1623821730000|2021-06-16 05:35:30|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1623822020000|2021-06-16 05:40:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623822900000|2021-06-16 05:55:00|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|1
1623823160000|2021-06-16 05:59:20|18.64|18.39|18.54|18.29|18.64|18.45|18.53|18.29|2
1623823200000|2021-06-16 06:00:00|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|11
1623823270000|2021-06-16 06:01:10|18.48|18.4|18.54|18.29|18.54|18.4|18.48|18.29|2
1623823530000|2021-06-16 06:05:30|||||||||2
1623824110000|2021-06-16 06:15:10|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|1
1623824170000|2021-06-16 06:16:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1623824220000|2021-06-16 06:17:00|||||||||54
1623824270000|2021-06-16 06:17:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623825110000|2021-06-16 06:31:50|||||||||1
1623825250000|2021-06-16 06:34:10|||||||||4
1623825370000|2021-06-16 06:36:10|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1623825390000|2021-06-16 06:36:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623825410000|2021-06-16 06:36:50|||||||||5
1623825690000|2021-06-16 06:41:30|||||||||26
1623825700000|2021-06-16 06:41:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623825730000|2021-06-16 06:42:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1623825860000|2021-06-16 06:44:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623825890000|2021-06-16 06:44:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623825900000|2021-06-16 06:45:00|||||||||16
1623826050000|2021-06-16 06:47:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623826060000|2021-06-16 06:47:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623826100000|2021-06-16 06:48:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623826120000|2021-06-16 06:48:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1623826130000|2021-06-16 06:48:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623826230000|2021-06-16 06:50:30|||||||||2
1623826330000|2021-06-16 06:52:10|||||||||1
1623826590000|2021-06-16 06:56:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|21
1623826770000|2021-06-16 06:59:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1623826790000|2021-06-16 06:59:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1623826800000|2021-06-16 07:00:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1623826810000|2021-06-16 07:00:10|||||||||3
1623826820000|2021-06-16 07:00:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623826840000|2021-06-16 07:00:40|||||||||1
1623826910000|2021-06-16 07:01:50|18.56|18.48|18.58|18.5|18.6|18.52|18.56|18.48|44
1623826920000|2021-06-16 07:02:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|8
1623826930000|2021-06-16 07:02:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1623826940000|2021-06-16 07:02:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623827040000|2021-06-16 07:04:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|37
1623827100000|2021-06-16 07:05:00|||||||||16
1623827110000|2021-06-16 07:05:10|||||||||10
1623827130000|2021-06-16 07:05:30|18.46|18.38|18.48|18.4|18.51|18.43|18.46|18.38|79
1623827140000|2021-06-16 07:05:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623827160000|2021-06-16 07:06:00|||||||||11
1623827240000|2021-06-16 07:07:20|||||||||2
1623827250000|2021-06-16 07:07:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|23
1623827390000|2021-06-16 07:09:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|27
1623827410000|2021-06-16 07:10:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|63
1623827590000|2021-06-16 07:13:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|168
1623827600000|2021-06-16 07:13:20|||||||||28
1623827610000|2021-06-16 07:13:30|||||||||5
1623827620000|2021-06-16 07:13:40|||||||||8
1623827630000|2021-06-16 07:13:50|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|28
1623827650000|2021-06-16 07:14:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|9
1623827660000|2021-06-16 07:14:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|35
1623827710000|2021-06-16 07:15:10|18.43|18.35|18.43|18.35|18.46|18.38|18.41|18.33|29
1623827720000|2021-06-16 07:15:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1623827730000|2021-06-16 07:15:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1623827750000|2021-06-16 07:15:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623827810000|2021-06-16 07:16:50|||||||||4
1623827880000|2021-06-16 07:18:00|||||||||11
1623827950000|2021-06-16 07:19:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|17
1623827960000|2021-06-16 07:19:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1623827970000|2021-06-16 07:19:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623827980000|2021-06-16 07:19:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623827990000|2021-06-16 07:19:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1623828000000|2021-06-16 07:20:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|22
1623828010000|2021-06-16 07:20:10|18.55|18.47|18.53|18.45|18.55|18.47|18.51|18.43|35
1623828020000|2021-06-16 07:20:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623828030000|2021-06-16 07:20:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623828050000|2021-06-16 07:20:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1623828070000|2021-06-16 07:21:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623828250000|2021-06-16 07:24:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|3
1623828260000|2021-06-16 07:24:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1623828270000|2021-06-16 07:24:30|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1623828280000|2021-06-16 07:24:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1623828290000|2021-06-16 07:24:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1623828310000|2021-06-16 07:25:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|30
1623828610000|2021-06-16 07:30:10|||||||||2
1623828660000|2021-06-16 07:31:00|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|48
1623828670000|2021-06-16 07:31:10|||||||||7
1623828680000|2021-06-16 07:31:20|||||||||51
1623828700000|2021-06-16 07:31:40|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|67
1623828710000|2021-06-16 07:31:50|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|55
1623828720000|2021-06-16 07:32:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|15
1623828770000|2021-06-16 07:32:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|9
1623828780000|2021-06-16 07:33:00|||||||||2
1623828790000|2021-06-16 07:33:10|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|2
1623828800000|2021-06-16 07:33:20|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|21
1623828820000|2021-06-16 07:33:40|||||||||34
1623828840000|2021-06-16 07:34:00|||||||||1
1623828850000|2021-06-16 07:34:10|||||||||52
1623828870000|2021-06-16 07:34:30|||||||||1
1623828880000|2021-06-16 07:34:40|||||||||2
1623828890000|2021-06-16 07:34:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|64
1623828900000|2021-06-16 07:35:00|||||||||1
1623828920000|2021-06-16 07:35:20|||||||||1
1623828940000|2021-06-16 07:35:40|||||||||2
1623828950000|2021-06-16 07:35:50|||||||||1
1623828970000|2021-06-16 07:36:10|||||||||2
1623828990000|2021-06-16 07:36:30|||||||||4
1623829000000|2021-06-16 07:36:40|||||||||2
1623829020000|2021-06-16 07:37:00|||||||||1
1623829040000|2021-06-16 07:37:20|||||||||1
1623829120000|2021-06-16 07:38:40|||||||||1
1623829130000|2021-06-16 07:38:50|||||||||1
1623829170000|2021-06-16 07:39:30|||||||||5
1623829180000|2021-06-16 07:39:40|||||||||61
1623829310000|2021-06-16 07:41:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|20
1623829330000|2021-06-16 07:42:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|41
1623829340000|2021-06-16 07:42:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623829400000|2021-06-16 07:43:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623829580000|2021-06-16 07:46:20|||||||||6
1623829710000|2021-06-16 07:48:30|||||||||100
1623829720000|2021-06-16 07:48:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|19
1623829750000|2021-06-16 07:49:10|||||||||1
1623829850000|2021-06-16 07:50:50|||||||||50
1623829880000|2021-06-16 07:51:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|37
1623829900000|2021-06-16 07:51:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|5
1623829940000|2021-06-16 07:52:20|||||||||2
1623829960000|2021-06-16 07:52:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|38
1623829990000|2021-06-16 07:53:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|51
1623830040000|2021-06-16 07:54:00|||||||||50
1623830140000|2021-06-16 07:55:40|||||||||30
1623830160000|2021-06-16 07:56:00|||||||||7
1623830180000|2021-06-16 07:56:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|96
1623830190000|2021-06-16 07:56:30|||||||||1
1623830200000|2021-06-16 07:56:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1623830210000|2021-06-16 07:56:50|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|11
1623830220000|2021-06-16 07:57:00|||||||||7
1623830240000|2021-06-16 07:57:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|245
1623830260000|2021-06-16 07:57:40|||||||||1
1623830280000|2021-06-16 07:58:00|||||||||3
1623830290000|2021-06-16 07:58:10|||||||||2
1623830310000|2021-06-16 07:58:30|||||||||2
1623830330000|2021-06-16 07:58:50|||||||||1
1623830350000|2021-06-16 07:59:10|||||||||6
1623830370000|2021-06-16 07:59:30|||||||||1
1623830560000|2021-06-16 08:02:40|||||||||3
1623830660000|2021-06-16 08:04:20|||||||||1
1623830680000|2021-06-16 08:04:40|||||||||18
1623830990000|2021-06-16 08:09:50|||||||||4
1623831270000|2021-06-16 08:14:30|||||||||1
1623831300000|2021-06-16 08:15:00|||||||||40
1623831350000|2021-06-16 08:15:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|20
1623831380000|2021-06-16 08:16:20|||||||||17
1623831400000|2021-06-16 08:16:40|||||||||77
1623831440000|2021-06-16 08:17:20|||||||||1
1623831490000|2021-06-16 08:18:10|||||||||57
1623831510000|2021-06-16 08:18:30|||||||||11
1623831600000|2021-06-16 08:20:00|||||||||2
1623831660000|2021-06-16 08:21:00|||||||||73
1623831670000|2021-06-16 08:21:10|||||||||2
1623831680000|2021-06-16 08:21:20|||||||||1
1623831700000|2021-06-16 08:21:40|||||||||11
1623831730000|2021-06-16 08:22:10|||||||||1
1623831760000|2021-06-16 08:22:40|||||||||1
1623831770000|2021-06-16 08:22:50|||||||||1
1623831810000|2021-06-16 08:23:30|||||||||2
1623831830000|2021-06-16 08:23:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|2
1623831840000|2021-06-16 08:24:00|||||||||15
1623831890000|2021-06-16 08:24:50|||||||||1
1623831920000|2021-06-16 08:25:20|||||||||11
1623831930000|2021-06-16 08:25:30|||||||||11
1623831980000|2021-06-16 08:26:20|||||||||14
1623831990000|2021-06-16 08:26:30|||||||||1
1623832010000|2021-06-16 08:26:50|||||||||1
1623832030000|2021-06-16 08:27:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|8
1623832040000|2021-06-16 08:27:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|9
1623832060000|2021-06-16 08:27:40|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|2
1623832090000|2021-06-16 08:28:10|||||||||1
1623832120000|2021-06-16 08:28:40|||||||||1
1623832140000|2021-06-16 08:29:00|||||||||1
1623832150000|2021-06-16 08:29:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|55
1623832160000|2021-06-16 08:29:20|||||||||96
1623832190000|2021-06-16 08:29:50|||||||||1
1623832210000|2021-06-16 08:30:10|||||||||1
1623832230000|2021-06-16 08:30:30|||||||||1
1623832250000|2021-06-16 08:30:50|||||||||2
1623832280000|2021-06-16 08:31:20|||||||||1
1623832290000|2021-06-16 08:31:30|||||||||44
1623832330000|2021-06-16 08:32:10|||||||||1
1623832360000|2021-06-16 08:32:40|||||||||1
1623832370000|2021-06-16 08:32:50|||||||||46
1623832400000|2021-06-16 08:33:20|||||||||1
1623832420000|2021-06-16 08:33:40|||||||||1
1623832450000|2021-06-16 08:34:10|||||||||1
1623832480000|2021-06-16 08:34:40|||||||||10
1623832500000|2021-06-16 08:35:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|22
1623832620000|2021-06-16 08:37:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|113
1623832740000|2021-06-16 08:39:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|21
1623832750000|2021-06-16 08:39:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|4
1623832760000|2021-06-16 08:39:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623832800000|2021-06-16 08:40:00|||||||||4
1623832830000|2021-06-16 08:40:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623832840000|2021-06-16 08:40:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623832910000|2021-06-16 08:41:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|100
1623832980000|2021-06-16 08:43:00|||||||||9
1623833120000|2021-06-16 08:45:20|||||||||14
1623833150000|2021-06-16 08:45:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|4
1623833160000|2021-06-16 08:46:00|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1623833190000|2021-06-16 08:46:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623833200000|2021-06-16 08:46:40|||||||||10
1623833340000|2021-06-16 08:49:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623833420000|2021-06-16 08:50:20|||||||||65
1623833480000|2021-06-16 08:51:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623833700000|2021-06-16 08:55:00|||||||||47
1623833720000|2021-06-16 08:55:20|||||||||1
1623833750000|2021-06-16 08:55:50|||||||||1
1623833760000|2021-06-16 08:56:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623833810000|2021-06-16 08:56:50|||||||||1
1623833820000|2021-06-16 08:57:00|||||||||1
1623833890000|2021-06-16 08:58:10|||||||||1
1623833910000|2021-06-16 08:58:30|||||||||1
1623833970000|2021-06-16 08:59:30|||||||||1
1623833980000|2021-06-16 08:59:40|||||||||1
1623834000000|2021-06-16 09:00:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|16
1623834200000|2021-06-16 09:03:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|69
1623834300000|2021-06-16 09:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|37
1623834310000|2021-06-16 09:05:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|27
1623834320000|2021-06-16 09:05:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|50
1623834340000|2021-06-16 09:05:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623834380000|2021-06-16 09:06:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623834520000|2021-06-16 09:08:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|14
1623834540000|2021-06-16 09:09:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1623834560000|2021-06-16 09:09:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1623834570000|2021-06-16 09:09:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623834610000|2021-06-16 09:10:10|||||||||27
1623834660000|2021-06-16 09:11:00|||||||||22
1623834780000|2021-06-16 09:13:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|7
1623834800000|2021-06-16 09:13:20|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|3
1623834830000|2021-06-16 09:13:50|||||||||1
1623834900000|2021-06-16 09:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|4
1623834920000|2021-06-16 09:15:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1623835020000|2021-06-16 09:17:00|||||||||3
1623835170000|2021-06-16 09:19:30|||||||||4
1623835230000|2021-06-16 09:20:30|||||||||50
1623835260000|2021-06-16 09:21:00|18.78|18.7|18.8|18.72|18.8|18.72|18.76|18.68|23
1623835270000|2021-06-16 09:21:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623835310000|2021-06-16 09:21:50|||||||||59
1623835340000|2021-06-16 09:22:20|||||||||1
1623835420000|2021-06-16 09:23:40|||||||||1
1623835480000|2021-06-16 09:24:40|||||||||1
1623835540000|2021-06-16 09:25:40|||||||||15
1623835560000|2021-06-16 09:26:00|||||||||1
1623835620000|2021-06-16 09:27:00|||||||||1
1623835630000|2021-06-16 09:27:10|||||||||1
1623835650000|2021-06-16 09:27:30|||||||||1
1623835680000|2021-06-16 09:28:00|||||||||1
1623835710000|2021-06-16 09:28:30|||||||||1
1623835720000|2021-06-16 09:28:40|||||||||3
1623835730000|2021-06-16 09:28:50|||||||||1
1623835740000|2021-06-16 09:29:00|||||||||2
1623835760000|2021-06-16 09:29:20|||||||||1
1623835780000|2021-06-16 09:29:40|||||||||1
1623835790000|2021-06-16 09:29:50|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|5
1623835800000|2021-06-16 09:30:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|3
1623835810000|2021-06-16 09:30:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1623835820000|2021-06-16 09:30:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623835880000|2021-06-16 09:31:20|||||||||1
1623835900000|2021-06-16 09:31:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|43
1623835910000|2021-06-16 09:31:50|||||||||11
1623836040000|2021-06-16 09:34:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|13
1623836110000|2021-06-16 09:35:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|112
1623836120000|2021-06-16 09:35:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623836230000|2021-06-16 09:37:10|||||||||1
1623836350000|2021-06-16 09:39:10|||||||||1
1623836480000|2021-06-16 09:41:20|||||||||3
1623836490000|2021-06-16 09:41:30|||||||||1
1623836540000|2021-06-16 09:42:20|||||||||2
1623836580000|2021-06-16 09:43:00|||||||||1
1623836600000|2021-06-16 09:43:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|124
1623836610000|2021-06-16 09:43:30|||||||||2
1623836650000|2021-06-16 09:44:10|||||||||1
1623836690000|2021-06-16 09:44:50|||||||||3
1623836720000|2021-06-16 09:45:20|||||||||1
1623836760000|2021-06-16 09:46:00|||||||||1
1623836770000|2021-06-16 09:46:10|||||||||1
1623836790000|2021-06-16 09:46:30|||||||||1
1623836830000|2021-06-16 09:47:10|||||||||1
1623836860000|2021-06-16 09:47:40|||||||||1
1623836870000|2021-06-16 09:47:50|||||||||1
1623836900000|2021-06-16 09:48:20|||||||||1
1623836920000|2021-06-16 09:48:40|||||||||1
1623836930000|2021-06-16 09:48:50|||||||||44
1623836940000|2021-06-16 09:49:00|||||||||1
1623836950000|2021-06-16 09:49:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|56
1623836970000|2021-06-16 09:49:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623836980000|2021-06-16 09:49:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|20
1623836990000|2021-06-16 09:49:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623837070000|2021-06-16 09:51:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|2
1623837120000|2021-06-16 09:52:00|||||||||1
1623837160000|2021-06-16 09:52:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|8
1623837230000|2021-06-16 09:53:50|||||||||68
1623837600000|2021-06-16 10:00:00|||||||||10
1623837870000|2021-06-16 10:04:30|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|43
1623838090000|2021-06-16 10:08:10|||||||||1
1623838210000|2021-06-16 10:10:10|||||||||1
1623838300000|2021-06-16 10:11:40|||||||||1
1623838350000|2021-06-16 10:12:30|||||||||1
1623838430000|2021-06-16 10:13:50|||||||||1
1623838530000|2021-06-16 10:15:30|||||||||1
1623838600000|2021-06-16 10:16:40|||||||||1
1623838650000|2021-06-16 10:17:30|||||||||23
1623838660000|2021-06-16 10:17:40|||||||||2
1623838670000|2021-06-16 10:17:50|||||||||1
1623838800000|2021-06-16 10:20:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|421
1623838810000|2021-06-16 10:20:10|18.71|18.63|18.69|18.61|18.71|18.63|18.66|18.58|44
1623838840000|2021-06-16 10:20:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623838950000|2021-06-16 10:22:30|||||||||10
1623839100000|2021-06-16 10:25:00|||||||||44
1623839110000|2021-06-16 10:25:10|||||||||23
1623839120000|2021-06-16 10:25:20|||||||||26
1623839160000|2021-06-16 10:26:00|||||||||1
1623839180000|2021-06-16 10:26:20|||||||||10
1623839200000|2021-06-16 10:26:40|||||||||1
1623839210000|2021-06-16 10:26:50|||||||||4
1623839380000|2021-06-16 10:29:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|18
1623839390000|2021-06-16 10:29:50|18.66|18.58|18.64|18.56|18.66|18.58|18.61|18.53|529
1623839400000|2021-06-16 10:30:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|16
1623839410000|2021-06-16 10:30:10|||||||||7
1623839440000|2021-06-16 10:30:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|8
1623839520000|2021-06-16 10:32:00|||||||||23
1623839720000|2021-06-16 10:35:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|49
1623839730000|2021-06-16 10:35:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1623839740000|2021-06-16 10:35:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1623839940000|2021-06-16 10:39:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|3
1623839970000|2021-06-16 10:39:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|12
1623839980000|2021-06-16 10:39:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623840530000|2021-06-16 10:48:50|||||||||25
1623840560000|2021-06-16 10:49:20|||||||||1
1623840770000|2021-06-16 10:52:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|83
1623840850000|2021-06-16 10:54:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|12
1623840860000|2021-06-16 10:54:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623840920000|2021-06-16 10:55:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1623841450000|2021-06-16 11:04:10|||||||||180
1623841510000|2021-06-16 11:05:10|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|43
1623841520000|2021-06-16 11:05:20|||||||||10
1623841540000|2021-06-16 11:05:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|5
1623841550000|2021-06-16 11:05:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1623841840000|2021-06-16 11:10:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|13
1623841850000|2021-06-16 11:10:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623841870000|2021-06-16 11:11:10|||||||||23
1623841900000|2021-06-16 11:11:40|||||||||27
1623841930000|2021-06-16 11:12:10|||||||||11
1623841990000|2021-06-16 11:13:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|36
1623842000000|2021-06-16 11:13:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|6
1623842010000|2021-06-16 11:13:30|||||||||5
1623842040000|2021-06-16 11:14:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|13
1623842110000|2021-06-16 11:15:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623842290000|2021-06-16 11:18:10|||||||||2
1623842420000|2021-06-16 11:20:20|||||||||1
1623842480000|2021-06-16 11:21:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|86
1623842490000|2021-06-16 11:21:30|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|10
1623842500000|2021-06-16 11:21:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|19
1623842510000|2021-06-16 11:21:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623842540000|2021-06-16 11:22:20|||||||||259
1623842600000|2021-06-16 11:23:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|122
1623842680000|2021-06-16 11:24:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623842700000|2021-06-16 11:25:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623842800000|2021-06-16 11:26:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623842820000|2021-06-16 11:27:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|21
1623842850000|2021-06-16 11:27:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|15
1623842860000|2021-06-16 11:27:40|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1623842870000|2021-06-16 11:27:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623842880000|2021-06-16 11:28:00|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|14
1623842930000|2021-06-16 11:28:50|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|10
1623842980000|2021-06-16 11:29:40|||||||||32
1623843000000|2021-06-16 11:30:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|21
1623843010000|2021-06-16 11:30:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1623843040000|2021-06-16 11:30:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623843070000|2021-06-16 11:31:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|10
1623843090000|2021-06-16 11:31:30|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|0
1623843130000|2021-06-16 11:32:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|18
1623843140000|2021-06-16 11:32:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623843180000|2021-06-16 11:33:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|2
1623843190000|2021-06-16 11:33:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623843200000|2021-06-16 11:33:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623843210000|2021-06-16 11:33:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623843230000|2021-06-16 11:33:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|1
1623843500000|2021-06-16 11:38:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623843530000|2021-06-16 11:38:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|10
1623843840000|2021-06-16 11:44:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1623843850000|2021-06-16 11:44:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623844020000|2021-06-16 11:47:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|10
1623844040000|2021-06-16 11:47:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|16
1623844130000|2021-06-16 11:48:50|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|1
1623844160000|2021-06-16 11:49:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623844170000|2021-06-16 11:49:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623844180000|2021-06-16 11:49:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623844190000|2021-06-16 11:49:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623844260000|2021-06-16 11:51:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1623844280000|2021-06-16 11:51:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623844320000|2021-06-16 11:52:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623844330000|2021-06-16 11:52:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623844800000|2021-06-16 12:00:00|||||||||10
1623844850000|2021-06-16 12:00:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|19
1623845100000|2021-06-16 12:05:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|84
1623845450000|2021-06-16 12:10:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|23
1623845970000|2021-06-16 12:19:30|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|1
1623846020000|2021-06-16 12:20:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623846060000|2021-06-16 12:21:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|1
1623846070000|2021-06-16 12:21:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623846080000|2021-06-16 12:21:20|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623846110000|2021-06-16 12:21:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623846120000|2021-06-16 12:22:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623846130000|2021-06-16 12:22:10|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623846150000|2021-06-16 12:22:30|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623846170000|2021-06-16 12:22:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623846220000|2021-06-16 12:23:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623846310000|2021-06-16 12:25:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|18
1623846320000|2021-06-16 12:25:20|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623846330000|2021-06-16 12:25:30|18.79|18.71|18.79|18.71|18.79|18.71|18.76|18.68|1
1623846420000|2021-06-16 12:27:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623846470000|2021-06-16 12:27:50|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1623846510000|2021-06-16 12:28:30|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623846520000|2021-06-16 12:28:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623846530000|2021-06-16 12:28:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623846550000|2021-06-16 12:29:10|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623846600000|2021-06-16 12:30:00|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|1
1623847020000|2021-06-16 12:37:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|84
1623847030000|2021-06-16 12:37:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|38
1623847080000|2021-06-16 12:38:00|||||||||1
1623847280000|2021-06-16 12:41:20|||||||||2
1623847290000|2021-06-16 12:41:30|||||||||10
1623847300000|2021-06-16 12:41:40|||||||||4
1623847320000|2021-06-16 12:42:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|12
1623847330000|2021-06-16 12:42:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623847350000|2021-06-16 12:42:30|||||||||5
1623847360000|2021-06-16 12:42:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|28
1623847370000|2021-06-16 12:42:50|||||||||6
1623847420000|2021-06-16 12:43:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623847450000|2021-06-16 12:44:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623847480000|2021-06-16 12:44:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623847510000|2021-06-16 12:45:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623847580000|2021-06-16 12:46:20|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|1
1623847640000|2021-06-16 12:47:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623847680000|2021-06-16 12:48:00|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|1
1623847720000|2021-06-16 12:48:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623847940000|2021-06-16 12:52:20|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|0
1623847960000|2021-06-16 12:52:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1623848070000|2021-06-16 12:54:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623848090000|2021-06-16 12:54:50|18.74|18.66|18.74|18.66|18.74|18.66|18.71|18.63|59
1623848110000|2021-06-16 12:55:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623848120000|2021-06-16 12:55:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623848150000|2021-06-16 12:55:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|9
1623848290000|2021-06-16 12:58:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1623848370000|2021-06-16 12:59:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623848390000|2021-06-16 12:59:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623848490000|2021-06-16 13:01:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|13
1623848510000|2021-06-16 13:01:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623848550000|2021-06-16 13:02:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623848560000|2021-06-16 13:02:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623848590000|2021-06-16 13:03:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|9
1623848770000|2021-06-16 13:06:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|8
1623848780000|2021-06-16 13:06:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|32
1623848830000|2021-06-16 13:07:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|68
1623848840000|2021-06-16 13:07:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|73
1623848890000|2021-06-16 13:08:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623849030000|2021-06-16 13:10:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1623849060000|2021-06-16 13:11:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|1
1623849100000|2021-06-16 13:11:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623849110000|2021-06-16 13:11:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623849130000|2021-06-16 13:12:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623849160000|2021-06-16 13:12:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1623849220000|2021-06-16 13:13:40|||||||||1
1623849310000|2021-06-16 13:15:10|||||||||1
1623849370000|2021-06-16 13:16:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|36
1623849790000|2021-06-16 13:23:10|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|40
1623850010000|2021-06-16 13:26:50|||||||||25
1623850020000|2021-06-16 13:27:00|||||||||2
1623850200000|2021-06-16 13:30:00|||||||||2
1623850210000|2021-06-16 13:30:10|||||||||99
1623850260000|2021-06-16 13:31:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|65
1623850270000|2021-06-16 13:31:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623850290000|2021-06-16 13:31:30|18.67|18.59|18.67|18.59|18.67|18.59|18.64|18.56|144
1623850370000|2021-06-16 13:32:50|||||||||100
1623850400000|2021-06-16 13:33:20|||||||||2
1623850500000|2021-06-16 13:35:00|||||||||26
1623850510000|2021-06-16 13:35:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623850620000|2021-06-16 13:37:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1623850630000|2021-06-16 13:37:10|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1623850980000|2021-06-16 13:43:00|||||||||50
1623851150000|2021-06-16 13:45:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|8
1623851170000|2021-06-16 13:46:10|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|3
1623851200000|2021-06-16 13:46:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623851220000|2021-06-16 13:47:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623851250000|2021-06-16 13:47:30|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|3
1623851280000|2021-06-16 13:48:00|||||||||150
1623851350000|2021-06-16 13:49:10|18.64|18.56|18.64|18.56|18.67|18.59|18.64|18.56|12
1623851360000|2021-06-16 13:49:20|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|10
1623851380000|2021-06-16 13:49:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623851390000|2021-06-16 13:49:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623851470000|2021-06-16 13:51:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|21
1623851530000|2021-06-16 13:52:10|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|8
1623851540000|2021-06-16 13:52:20|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|0
1623851550000|2021-06-16 13:52:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623851560000|2021-06-16 13:52:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623851670000|2021-06-16 13:54:30|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|0
1623851680000|2021-06-16 13:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623851770000|2021-06-16 13:56:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623851780000|2021-06-16 13:56:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1623851820000|2021-06-16 13:57:00|18.59|18.51|18.62|18.54|18.62|18.54|18.57|18.49|40
1623851830000|2021-06-16 13:57:10|18.59|18.51|18.59|18.51|18.62|18.54|18.59|18.51|0
1623851840000|2021-06-16 13:57:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623851870000|2021-06-16 13:57:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623851900000|2021-06-16 13:58:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623851920000|2021-06-16 13:58:40|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|0
1623852060000|2021-06-16 14:01:00|||||||||3
1623852110000|2021-06-16 14:01:50|||||||||18
1623852260000|2021-06-16 14:04:20|||||||||2
1623852270000|2021-06-16 14:04:30|||||||||1
1623852320000|2021-06-16 14:05:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|87
1623852330000|2021-06-16 14:05:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1623852350000|2021-06-16 14:05:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|147
1623852360000|2021-06-16 14:06:00|||||||||2
1623852390000|2021-06-16 14:06:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|7
1623852430000|2021-06-16 14:07:10|||||||||9
1623852450000|2021-06-16 14:07:30|||||||||1
1623852460000|2021-06-16 14:07:40|||||||||9
1623852500000|2021-06-16 14:08:20|||||||||1
1623852510000|2021-06-16 14:08:30|||||||||1
1623852520000|2021-06-16 14:08:40|||||||||29
1623852540000|2021-06-16 14:09:00|||||||||1
1623852560000|2021-06-16 14:09:20|||||||||2
1623852570000|2021-06-16 14:09:30|||||||||1
1623852600000|2021-06-16 14:10:00|||||||||1
1623852640000|2021-06-16 14:10:40|||||||||1
1623852660000|2021-06-16 14:11:00|||||||||2
1623852680000|2021-06-16 14:11:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|43
1623852700000|2021-06-16 14:11:40|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|145
1623852740000|2021-06-16 14:12:20|||||||||13
1623852760000|2021-06-16 14:12:40|||||||||2
1623852840000|2021-06-16 14:14:00|||||||||7
1623852860000|2021-06-16 14:14:20|||||||||20
1623852870000|2021-06-16 14:14:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|15
1623852880000|2021-06-16 14:14:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1623852960000|2021-06-16 14:16:00|||||||||2
1623852970000|2021-06-16 14:16:10|||||||||95
1623852980000|2021-06-16 14:16:20|||||||||44
1623853020000|2021-06-16 14:17:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|12
1623853060000|2021-06-16 14:17:40|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|4
1623853080000|2021-06-16 14:18:00|||||||||30
1623853130000|2021-06-16 14:18:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1623853150000|2021-06-16 14:19:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623853160000|2021-06-16 14:19:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|2
1623853200000|2021-06-16 14:20:00|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|33
1623853260000|2021-06-16 14:21:00|||||||||80
1623853280000|2021-06-16 14:21:20|||||||||11
1623853330000|2021-06-16 14:22:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|44
1623853400000|2021-06-16 14:23:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623853460000|2021-06-16 14:24:20|||||||||2
1623853500000|2021-06-16 14:25:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|75
1623853530000|2021-06-16 14:25:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1623853540000|2021-06-16 14:25:40|||||||||1
1623853550000|2021-06-16 14:25:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623853560000|2021-06-16 14:26:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|2
1623853600000|2021-06-16 14:26:40|18.47|18.39|18.47|18.39|18.5|18.42|18.47|18.39|1
1623853610000|2021-06-16 14:26:50|||||||||14
1623853660000|2021-06-16 14:27:40|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|15
1623853700000|2021-06-16 14:28:20|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1623853710000|2021-06-16 14:28:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623853760000|2021-06-16 14:29:20|||||||||2
1623853770000|2021-06-16 14:29:30|||||||||1
1623853780000|2021-06-16 14:29:40|||||||||1
1623853790000|2021-06-16 14:29:50|||||||||2
1623853850000|2021-06-16 14:30:50|||||||||3
1623853930000|2021-06-16 14:32:10|||||||||2
1623853950000|2021-06-16 14:32:30|||||||||2
1623854020000|2021-06-16 14:33:40|||||||||110
1623854030000|2021-06-16 14:33:50|18.52|18.44|18.47|18.39|18.52|18.44|18.47|18.39|66
1623854120000|2021-06-16 14:35:20|||||||||10
1623854130000|2021-06-16 14:35:30|||||||||18
1623854140000|2021-06-16 14:35:40|||||||||14
1623854150000|2021-06-16 14:35:50|||||||||16
1623854220000|2021-06-16 14:37:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|8
1623854280000|2021-06-16 14:38:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|11
1623854350000|2021-06-16 14:39:10|||||||||2
1623854380000|2021-06-16 14:39:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1623854390000|2021-06-16 14:39:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1623854430000|2021-06-16 14:40:30|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1623854440000|2021-06-16 14:40:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623854450000|2021-06-16 14:40:50|||||||||2
1623854470000|2021-06-16 14:41:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1623854500000|2021-06-16 14:41:40|||||||||2
1623854530000|2021-06-16 14:42:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|121
1623854550000|2021-06-16 14:42:30|||||||||2
1623854560000|2021-06-16 14:42:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623854650000|2021-06-16 14:44:10|||||||||2
1623854720000|2021-06-16 14:45:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|12
1623854740000|2021-06-16 14:45:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623854750000|2021-06-16 14:45:50|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|71
1623854760000|2021-06-16 14:46:00|18.5|18.42|18.5|18.42|18.52|18.44|18.5|18.42|0
1623854770000|2021-06-16 14:46:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1623854780000|2021-06-16 14:46:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623854790000|2021-06-16 14:46:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623854820000|2021-06-16 14:47:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623854830000|2021-06-16 14:47:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623854840000|2021-06-16 14:47:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623854850000|2021-06-16 14:47:30|||||||||2
1623854950000|2021-06-16 14:49:10|||||||||2
1623854960000|2021-06-16 14:49:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1623854970000|2021-06-16 14:49:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623855020000|2021-06-16 14:50:20|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|31
1623855070000|2021-06-16 14:51:10|||||||||722
1623855100000|2021-06-16 14:51:40|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|0
1623855110000|2021-06-16 14:51:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623855130000|2021-06-16 14:52:10|||||||||2
1623855150000|2021-06-16 14:52:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|10
1623855180000|2021-06-16 14:53:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1623855190000|2021-06-16 14:53:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1623855210000|2021-06-16 14:53:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1623855220000|2021-06-16 14:53:40|||||||||1
1623855230000|2021-06-16 14:53:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623855250000|2021-06-16 14:54:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|15
1623855280000|2021-06-16 14:54:40|||||||||240
1623855290000|2021-06-16 14:54:50|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|1
1623855300000|2021-06-16 14:55:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1623855320000|2021-06-16 14:55:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1623855340000|2021-06-16 14:55:40|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|4
1623855350000|2021-06-16 14:55:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1623855380000|2021-06-16 14:56:20|||||||||162
1623855440000|2021-06-16 14:57:20|||||||||1
1623855450000|2021-06-16 14:57:30|||||||||2
1623855470000|2021-06-16 14:57:50|||||||||1
1623855500000|2021-06-16 14:58:20|||||||||2
1623855530000|2021-06-16 14:58:50|18.5|18.42|18.5|18.42|18.5|18.42|18.47|18.39|24
1623855540000|2021-06-16 14:59:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623855550000|2021-06-16 14:59:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1623855570000|2021-06-16 14:59:30|||||||||1
1623855580000|2021-06-16 14:59:40|||||||||50
1623855600000|2021-06-16 15:00:00|||||||||3
1623855620000|2021-06-16 15:00:20|||||||||1
1623855690000|2021-06-16 15:01:30|||||||||1
1623855750000|2021-06-16 15:02:30|||||||||3
1623855810000|2021-06-16 15:03:30|||||||||2
1623855860000|2021-06-16 15:04:20|||||||||87
1623855870000|2021-06-16 15:04:30|||||||||2
1623855940000|2021-06-16 15:05:40|||||||||2
1623856000000|2021-06-16 15:06:40|||||||||2
1623856040000|2021-06-16 15:07:20|||||||||10
1623856060000|2021-06-16 15:07:40|||||||||2
1623856080000|2021-06-16 15:08:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|29
1623856100000|2021-06-16 15:08:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|48
1623856110000|2021-06-16 15:08:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1623856120000|2021-06-16 15:08:40|||||||||1
1623856130000|2021-06-16 15:08:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623856190000|2021-06-16 15:09:50|||||||||1
1623856240000|2021-06-16 15:10:40|||||||||1
1623856310000|2021-06-16 15:11:50|||||||||1
1623856370000|2021-06-16 15:12:50|||||||||1
1623856400000|2021-06-16 15:13:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|50
1623856430000|2021-06-16 15:13:50|||||||||3
1623856500000|2021-06-16 15:15:00|||||||||2
1623856520000|2021-06-16 15:15:20|||||||||20
1623856530000|2021-06-16 15:15:30|||||||||2
1623856560000|2021-06-16 15:16:00|||||||||3
1623856620000|2021-06-16 15:17:00|||||||||2
1623856680000|2021-06-16 15:18:00|||||||||3
1623856700000|2021-06-16 15:18:20|||||||||50
1623856730000|2021-06-16 15:18:50|||||||||32
1623856740000|2021-06-16 15:19:00|||||||||11
1623856770000|2021-06-16 15:19:30|||||||||18
1623856790000|2021-06-16 15:19:50|||||||||18
1623856800000|2021-06-16 15:20:00|||||||||4
1623856810000|2021-06-16 15:20:10|||||||||21
1623856820000|2021-06-16 15:20:20|||||||||1
1623856830000|2021-06-16 15:20:30|||||||||33
1623856840000|2021-06-16 15:20:40|||||||||3
1623856850000|2021-06-16 15:20:50|||||||||18
1623856860000|2021-06-16 15:21:00|||||||||1
1623856870000|2021-06-16 15:21:10|||||||||21
1623856890000|2021-06-16 15:21:30|||||||||18
1623856910000|2021-06-16 15:21:50|||||||||20
1623856930000|2021-06-16 15:22:10|||||||||22
1623856940000|2021-06-16 15:22:20|||||||||1
1623856950000|2021-06-16 15:22:30|||||||||18
1623856960000|2021-06-16 15:22:40|||||||||68
1623856970000|2021-06-16 15:22:50|||||||||18
1623856980000|2021-06-16 15:23:00|||||||||8
1623856990000|2021-06-16 15:23:10|||||||||24
1623857010000|2021-06-16 15:23:30|||||||||19
1623857030000|2021-06-16 15:23:50|||||||||18
1623857040000|2021-06-16 15:24:00|||||||||12
1623857050000|2021-06-16 15:24:10|||||||||20
1623857060000|2021-06-16 15:24:20|||||||||3
1623857070000|2021-06-16 15:24:30|||||||||19
1623857080000|2021-06-16 15:24:40|||||||||4
1623857090000|2021-06-16 15:24:50|||||||||18
1623857100000|2021-06-16 15:25:00|||||||||50
1623857110000|2021-06-16 15:25:10|||||||||77
1623857120000|2021-06-16 15:25:20|||||||||3
1623857130000|2021-06-16 15:25:30|||||||||19
1623857140000|2021-06-16 15:25:40|||||||||1
1623857150000|2021-06-16 15:25:50|||||||||18
1623857170000|2021-06-16 15:26:10|||||||||22
1623857180000|2021-06-16 15:26:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|7
1623857190000|2021-06-16 15:26:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|26
1623857200000|2021-06-16 15:26:40|||||||||18
1623857210000|2021-06-16 15:26:50|||||||||3
1623857220000|2021-06-16 15:27:00|||||||||20
1623857230000|2021-06-16 15:27:10|||||||||1
1623857240000|2021-06-16 15:27:20|||||||||19
1623857250000|2021-06-16 15:27:30|||||||||2
1623857260000|2021-06-16 15:27:40|||||||||18
1623857270000|2021-06-16 15:27:50|||||||||1
1623857280000|2021-06-16 15:28:00|||||||||19
1623857290000|2021-06-16 15:28:10|||||||||15
1623857300000|2021-06-16 15:28:20|||||||||30
1623857310000|2021-06-16 15:28:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|49
1623857320000|2021-06-16 15:28:40|||||||||18
1623857330000|2021-06-16 15:28:50|||||||||12
1623857340000|2021-06-16 15:29:00|||||||||30
1623857350000|2021-06-16 15:29:10|||||||||28
1623857360000|2021-06-16 15:29:20|||||||||29
1623857370000|2021-06-16 15:29:30|||||||||27
1623857380000|2021-06-16 15:29:40|||||||||31
1623857390000|2021-06-16 15:29:50|||||||||38
1623857400000|2021-06-16 15:30:00|||||||||111
1623857410000|2021-06-16 15:30:10|||||||||8
1623857420000|2021-06-16 15:30:20|||||||||7
1623857430000|2021-06-16 15:30:30|||||||||8
1623857440000|2021-06-16 15:30:40|||||||||7
1623857450000|2021-06-16 15:30:50|||||||||7
1623857460000|2021-06-16 15:31:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|96
1623857470000|2021-06-16 15:31:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1623857480000|2021-06-16 15:31:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1623857610000|2021-06-16 15:33:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|34
1623857620000|2021-06-16 15:33:40|||||||||2
1623857630000|2021-06-16 15:33:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|29
1623857650000|2021-06-16 15:34:10|||||||||4
1623858090000|2021-06-16 15:41:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|18
1623858410000|2021-06-16 15:46:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|1
1623858470000|2021-06-16 15:47:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|54
1623858580000|2021-06-16 15:49:40|||||||||2
1623858650000|2021-06-16 15:50:50|||||||||10
1623858670000|2021-06-16 15:51:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|15
1623858700000|2021-06-16 15:51:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1623858720000|2021-06-16 15:52:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1623858810000|2021-06-16 15:53:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1623859020000|2021-06-16 15:57:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|0
1623859080000|2021-06-16 15:58:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|7
1623859140000|2021-06-16 15:59:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1623859150000|2021-06-16 15:59:10|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|61
1623859180000|2021-06-16 15:59:40|||||||||33
1623859190000|2021-06-16 15:59:50|||||||||21
1623859200000|2021-06-16 16:00:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|2
1623859210000|2021-06-16 16:00:10|||||||||1
1623859280000|2021-06-16 16:01:20|||||||||50
1623859440000|2021-06-16 16:04:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|10
1623859620000|2021-06-16 16:07:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|25
1623859770000|2021-06-16 16:09:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|12
1623859800000|2021-06-16 16:10:00|||||||||21
1623859860000|2021-06-16 16:11:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|48
1623859880000|2021-06-16 16:11:20|||||||||50
1623859910000|2021-06-16 16:11:50|||||||||2
1623860050000|2021-06-16 16:14:10|||||||||1
1623860220000|2021-06-16 16:17:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|4
1623860230000|2021-06-16 16:17:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623860240000|2021-06-16 16:17:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|2
1623860270000|2021-06-16 16:17:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623860310000|2021-06-16 16:18:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623860340000|2021-06-16 16:19:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623860370000|2021-06-16 16:19:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623860440000|2021-06-16 16:20:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623860470000|2021-06-16 16:21:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1623860500000|2021-06-16 16:21:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623860520000|2021-06-16 16:22:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623860530000|2021-06-16 16:22:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623860590000|2021-06-16 16:23:10|||||||||1
1623860680000|2021-06-16 16:24:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1623860750000|2021-06-16 16:25:50|||||||||1
1623860770000|2021-06-16 16:26:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|24
1623860820000|2021-06-16 16:27:00|||||||||51
1623860890000|2021-06-16 16:28:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|15
1623860960000|2021-06-16 16:29:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623860990000|2021-06-16 16:29:50|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1623861000000|2021-06-16 16:30:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623861010000|2021-06-16 16:30:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623861020000|2021-06-16 16:30:20|18.61|18.53|18.6|18.52|18.63|18.55|18.6|18.52|0
1623861100000|2021-06-16 16:31:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623861390000|2021-06-16 16:36:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1623861500000|2021-06-16 16:38:20|||||||||1
1623861510000|2021-06-16 16:38:30|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|10
1623861750000|2021-06-16 16:42:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623861820000|2021-06-16 16:43:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623861970000|2021-06-16 16:46:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623862110000|2021-06-16 16:48:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623862150000|2021-06-16 16:49:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623862220000|2021-06-16 16:50:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623862260000|2021-06-16 16:51:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623862530000|2021-06-16 16:55:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623862560000|2021-06-16 16:56:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|8
1623862570000|2021-06-16 16:56:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623862700000|2021-06-16 16:58:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623862890000|2021-06-16 17:01:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623862930000|2021-06-16 17:02:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623863030000|2021-06-16 17:03:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1623863140000|2021-06-16 17:05:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623863160000|2021-06-16 17:06:00|||||||||5
1623863300000|2021-06-16 17:08:20|||||||||5
1623863430000|2021-06-16 17:10:30|||||||||13
1623863450000|2021-06-16 17:10:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1623863480000|2021-06-16 17:11:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623863560000|2021-06-16 17:12:40|||||||||5
1623863580000|2021-06-16 17:13:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1623863650000|2021-06-16 17:14:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623863700000|2021-06-16 17:15:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623863710000|2021-06-16 17:15:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623863730000|2021-06-16 17:15:30|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1623863750000|2021-06-16 17:15:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1623863760000|2021-06-16 17:16:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1623863820000|2021-06-16 17:17:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623863840000|2021-06-16 17:17:20|18.55|18.47|18.56|18.48|18.58|18.5|18.55|18.47|0
1623863850000|2021-06-16 17:17:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1623863860000|2021-06-16 17:17:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1623863950000|2021-06-16 17:19:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623863970000|2021-06-16 17:19:30|||||||||1
1623864030000|2021-06-16 17:20:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623864050000|2021-06-16 17:20:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623864130000|2021-06-16 17:22:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623864160000|2021-06-16 17:22:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623864270000|2021-06-16 17:24:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623864350000|2021-06-16 17:25:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1623864400000|2021-06-16 17:26:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623864410000|2021-06-16 17:26:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1623864510000|2021-06-16 17:28:30|18.68|18.6|18.65|18.57|18.68|18.6|18.65|18.57|1
1623864530000|2021-06-16 17:28:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623864540000|2021-06-16 17:29:00|||||||||1
1623864570000|2021-06-16 17:29:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623864580000|2021-06-16 17:29:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623864600000|2021-06-16 17:30:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623864610000|2021-06-16 17:30:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623864670000|2021-06-16 17:31:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623864680000|2021-06-16 17:31:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1623864700000|2021-06-16 17:31:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1623864780000|2021-06-16 17:33:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623864790000|2021-06-16 17:33:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623864800000|2021-06-16 17:33:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623864810000|2021-06-16 17:33:30|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|2
1623864820000|2021-06-16 17:33:40|18.48|18.4|18.48|18.4|18.51|18.43|18.48|18.4|1
1623864900000|2021-06-16 17:35:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|26
1623864920000|2021-06-16 17:35:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|25
1623865100000|2021-06-16 17:38:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1623865120000|2021-06-16 17:38:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1623865140000|2021-06-16 17:39:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1623865170000|2021-06-16 17:39:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623865180000|2021-06-16 17:39:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1623865190000|2021-06-16 17:39:50|18.46|18.38|18.43|18.35|18.48|18.4|18.43|18.35|0
1623865220000|2021-06-16 17:40:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1623865460000|2021-06-16 17:44:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|12
1623865490000|2021-06-16 17:44:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623865590000|2021-06-16 17:46:30|||||||||63
1623865640000|2021-06-16 17:47:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|14
1623865660000|2021-06-16 17:47:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623865680000|2021-06-16 17:48:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1623865690000|2021-06-16 17:48:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623865710000|2021-06-16 17:48:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1623865800000|2021-06-16 17:50:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1623865810000|2021-06-16 17:50:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623865820000|2021-06-16 17:50:20|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|8
1623865830000|2021-06-16 17:50:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1623865840000|2021-06-16 17:50:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|8
1623865850000|2021-06-16 17:50:50|||||||||1
1623865880000|2021-06-16 17:51:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|12
1623865890000|2021-06-16 17:51:30|18.63|18.55|18.71|18.63|18.71|18.63|18.63|18.55|111
1623865900000|2021-06-16 17:51:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|50
1623865930000|2021-06-16 17:52:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1623865950000|2021-06-16 17:52:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1623865960000|2021-06-16 17:52:40|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1623865970000|2021-06-16 17:52:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623865980000|2021-06-16 17:53:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623866020000|2021-06-16 17:53:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623866050000|2021-06-16 17:54:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|6
1623866220000|2021-06-16 17:57:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1623866230000|2021-06-16 17:57:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1623866240000|2021-06-16 17:57:20|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1623866250000|2021-06-16 17:57:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623866320000|2021-06-16 17:58:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|3
1623866330000|2021-06-16 17:58:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1623866340000|2021-06-16 17:59:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|25
1623866350000|2021-06-16 17:59:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|12
1623866360000|2021-06-16 17:59:20|||||||||40
1623866390000|2021-06-16 17:59:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623866400000|2021-06-16 18:00:00|18.69|18.44|18.75|18.67|18.87|18.7|18.63|18.44|12
1623866410000|2021-06-16 18:00:10|18.82|18.57|18.91|18.83|18.91|18.83|18.75|18.56|34
1623866430000|2021-06-16 18:00:30|||||||||60
1623866440000|2021-06-16 18:00:40|18.85|18.6|18.92|18.62|18.92|18.62|18.84|18.59|43
1623866450000|2021-06-16 18:00:50|18.94|18.64|18.97|18.72|18.97|18.72|18.92|18.62|0
1623866460000|2021-06-16 18:01:00|18.9|18.82|19.05|18.97|19.12|18.97|18.9|18.76|116
1623866470000|2021-06-16 18:01:10|19.16|18.91|18.92|18.67|19.16|18.97|18.92|18.67|54
1623866480000|2021-06-16 18:01:20|18.91|18.66|19.01|18.71|19.09|18.79|18.91|18.66|1
1623866490000|2021-06-16 18:01:30|19.04|18.74|19.04|18.79|19.09|18.79|19.04|18.74|0
1623866500000|2021-06-16 18:01:40|19.09|18.78|19.01|18.76|19.09|18.82|18.9|18.76|0
1623866510000|2021-06-16 18:01:50|19.03|18.78|18.9|18.82|19.04|18.82|18.88|18.76|0
1623866520000|2021-06-16 18:02:00|18.87|18.79|18.96|18.71|18.96|18.79|18.87|18.64|8
1623866530000|2021-06-16 18:02:10|18.85|18.77|18.86|18.61|18.91|18.77|18.85|18.61|0
1623866540000|2021-06-16 18:02:20|18.8|18.72|18.91|18.66|18.91|18.72|18.8|18.66|0
1623866550000|2021-06-16 18:02:30|18.8|18.72|18.75|18.67|18.86|18.72|18.75|18.61|0
1623866560000|2021-06-16 18:02:40|18.86|18.61|18.8|18.72|18.91|18.72|18.75|18.59|0
1623866570000|2021-06-16 18:02:50|18.91|18.66|18.85|18.77|18.91|18.77|18.8|18.66|0
1623866580000|2021-06-16 18:03:00|18.96|18.71|18.85|18.77|18.96|18.82|18.85|18.68|0
1623866590000|2021-06-16 18:03:10|18.83|18.75|18.75|18.67|18.85|18.77|18.75|18.67|7
1623866600000|2021-06-16 18:03:20|18.81|18.56|18.8|18.72|18.81|18.72|18.75|18.56|7
1623866610000|2021-06-16 18:03:30|18.75|18.67|18.8|18.72|18.86|18.72|18.75|18.61|1
1623866620000|2021-06-16 18:03:40|18.78|18.7|18.7|18.62|18.78|18.7|18.7|18.62|1
1623866630000|2021-06-16 18:03:50|18.81|18.56|18.7|18.62|18.81|18.67|18.7|18.56|1
1623866640000|2021-06-16 18:04:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623866650000|2021-06-16 18:04:10|18.73|18.65|18.8|18.72|18.85|18.77|18.73|18.65|20
1623866660000|2021-06-16 18:04:20|18.78|18.7|18.8|18.72|18.8|18.72|18.75|18.67|6
1623866670000|2021-06-16 18:04:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|1
1623866680000|2021-06-16 18:04:40|18.87|18.79|18.87|18.79|18.87|18.79|18.83|18.75|3
1623866690000|2021-06-16 18:04:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|9
1623866700000|2021-06-16 18:05:00|18.88|18.8|18.93|18.85|18.96|18.85|18.88|18.71|2
1623866710000|2021-06-16 18:05:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1623866720000|2021-06-16 18:05:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|13
1623866730000|2021-06-16 18:05:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|8
1623866750000|2021-06-16 18:05:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|43
1623866760000|2021-06-16 18:06:00|19.02|18.94|18.98|18.9|19.05|18.97|18.98|18.9|164
1623866770000|2021-06-16 18:06:10|19|18.92|18.95|18.87|19|18.92|18.93|18.85|74
1623866780000|2021-06-16 18:06:20|18.93|18.85|18.95|18.87|18.98|18.9|18.93|18.85|4
1623866790000|2021-06-16 18:06:30|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|4
1623866800000|2021-06-16 18:06:40|18.98|18.9|18.93|18.85|18.98|18.9|18.93|18.85|4
1623866810000|2021-06-16 18:06:50|18.9|18.82|18.85|18.77|18.9|18.82|18.83|18.75|3
1623866820000|2021-06-16 18:07:00|18.83|18.75|18.73|18.65|18.83|18.75|18.73|18.65|0
1623866830000|2021-06-16 18:07:10|18.75|18.67|18.75|18.67|18.75|18.67|18.73|18.65|7
1623866850000|2021-06-16 18:07:30|18.78|18.7|18.8|18.72|18.82|18.74|18.78|18.7|0
1623866860000|2021-06-16 18:07:40|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|0
1623866870000|2021-06-16 18:07:50|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1623866880000|2021-06-16 18:08:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623866890000|2021-06-16 18:08:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|1
1623866910000|2021-06-16 18:08:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|45
1623866920000|2021-06-16 18:08:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|3
1623866930000|2021-06-16 18:08:50|18.78|18.7|18.73|18.65|18.78|18.7|18.73|18.65|1
1623866940000|2021-06-16 18:09:00|18.75|18.67|18.75|18.67|18.78|18.7|18.73|18.65|1
1623866950000|2021-06-16 18:09:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1623866990000|2021-06-16 18:09:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623867000000|2021-06-16 18:10:00|18.75|18.67|18.7|18.62|18.75|18.67|18.7|18.62|13
1623867010000|2021-06-16 18:10:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|2
1623867020000|2021-06-16 18:10:20|||||||||2
1623867030000|2021-06-16 18:10:30|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|1
1623867040000|2021-06-16 18:10:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623867050000|2021-06-16 18:10:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|56
1623867060000|2021-06-16 18:11:00|18.77|18.69|18.77|18.69|18.77|18.69|18.75|18.67|13
1623867070000|2021-06-16 18:11:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623867080000|2021-06-16 18:11:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623867090000|2021-06-16 18:11:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1623867100000|2021-06-16 18:11:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1623867110000|2021-06-16 18:11:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1623867130000|2021-06-16 18:12:10|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1623867150000|2021-06-16 18:12:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623867170000|2021-06-16 18:12:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|49
1623867180000|2021-06-16 18:13:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|1
1623867190000|2021-06-16 18:13:10|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|3
1623867240000|2021-06-16 18:14:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|15
1623867250000|2021-06-16 18:14:10|||||||||2
1623867270000|2021-06-16 18:14:30|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|1
1623867290000|2021-06-16 18:14:50|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|0
1623867300000|2021-06-16 18:15:00|||||||||30
1623867310000|2021-06-16 18:15:10|||||||||9
1623867320000|2021-06-16 18:15:20|||||||||12
1623867340000|2021-06-16 18:15:40|18.88|18.8|18.93|18.85|18.95|18.87|18.88|18.8|24
1623867350000|2021-06-16 18:15:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623867360000|2021-06-16 18:16:00|18.98|18.9|19.03|18.95|19.03|18.95|18.98|18.9|6
1623867370000|2021-06-16 18:16:10|||||||||11
1623867380000|2021-06-16 18:16:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|23
1623867400000|2021-06-16 18:16:40|19.08|19|19.08|19|19.08|19|19.08|19|8
1623867410000|2021-06-16 18:16:50|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|30
1623867420000|2021-06-16 18:17:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|72
1623867430000|2021-06-16 18:17:10|||||||||49
1623867440000|2021-06-16 18:17:20|||||||||4
1623867450000|2021-06-16 18:17:30|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|78
1623867470000|2021-06-16 18:17:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1623867480000|2021-06-16 18:18:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623867500000|2021-06-16 18:18:20|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|50
1623867530000|2021-06-16 18:18:50|19.08|19|19.1|19.02|19.17|19.09|19.08|19|54
1623867540000|2021-06-16 18:19:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1623867560000|2021-06-16 18:19:20|19.17|19.09|19.22|19.14|19.22|19.14|19.17|19.09|240
1623867570000|2021-06-16 18:19:30|19.2|19.12|19.22|19.14|19.22|19.14|19.18|19.1|0
1623867580000|2021-06-16 18:19:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|50
1623867610000|2021-06-16 18:20:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|22
1623867630000|2021-06-16 18:20:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|70
1623867640000|2021-06-16 18:20:40|19.2|19.12|19.2|19.12|19.2|19.12|19.18|19.1|16
1623867650000|2021-06-16 18:20:50|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|20
1623867660000|2021-06-16 18:21:00|||||||||1
1623867680000|2021-06-16 18:21:20|19.17|19.09|19.1|19.02|19.17|19.09|19.1|19.02|52
1623867690000|2021-06-16 18:21:30|19.08|19|19.08|19|19.08|19|19.08|19|5
1623867700000|2021-06-16 18:21:40|19.06|18.98|18.98|18.9|19.06|18.98|18.98|18.9|30
1623867710000|2021-06-16 18:21:50|18.96|18.88|18.9|18.82|18.96|18.88|18.9|18.82|55
1623867720000|2021-06-16 18:22:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|4
1623867740000|2021-06-16 18:22:20|18.9|18.82|18.88|18.8|18.93|18.85|18.88|18.8|0
1623867750000|2021-06-16 18:22:30|18.85|18.77|18.9|18.82|18.9|18.82|18.85|18.77|62
1623867800000|2021-06-16 18:23:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1623867830000|2021-06-16 18:23:50|||||||||8
1623867900000|2021-06-16 18:25:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|8
1623867920000|2021-06-16 18:25:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1623867930000|2021-06-16 18:25:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623867980000|2021-06-16 18:26:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623868010000|2021-06-16 18:26:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1623868020000|2021-06-16 18:27:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623868030000|2021-06-16 18:27:10|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|2
1623868050000|2021-06-16 18:27:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623868080000|2021-06-16 18:28:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|12
1623868090000|2021-06-16 18:28:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1623868110000|2021-06-16 18:28:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1623868120000|2021-06-16 18:28:40|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1623868140000|2021-06-16 18:29:00|||||||||2
1623868160000|2021-06-16 18:29:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623868180000|2021-06-16 18:29:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623868190000|2021-06-16 18:29:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623868200000|2021-06-16 18:30:00|18.78|18.7|18.81|18.73|18.85|18.77|18.76|18.68|16
1623868210000|2021-06-16 18:30:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623868220000|2021-06-16 18:30:20|18.81|18.73|18.83|18.75|18.88|18.8|18.81|18.73|43
1623868230000|2021-06-16 18:30:30|18.85|18.77|18.81|18.73|18.85|18.77|18.81|18.73|0
1623868240000|2021-06-16 18:30:40|18.83|18.75|18.85|18.77|18.85|18.77|18.81|18.73|0
1623868250000|2021-06-16 18:30:50|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1623868260000|2021-06-16 18:31:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623868270000|2021-06-16 18:31:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1623868310000|2021-06-16 18:31:50|18.83|18.75|18.88|18.8|18.88|18.8|18.81|18.73|2
1623868330000|2021-06-16 18:32:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|2
1623868340000|2021-06-16 18:32:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|19
1623868350000|2021-06-16 18:32:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1623868360000|2021-06-16 18:32:40|18.92|18.84|18.88|18.8|18.92|18.84|18.88|18.8|2
1623868370000|2021-06-16 18:32:50|18.85|18.77|18.8|18.72|18.85|18.77|18.8|18.72|2
1623868380000|2021-06-16 18:33:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1623868400000|2021-06-16 18:33:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623868410000|2021-06-16 18:33:30|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1623868420000|2021-06-16 18:33:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623868430000|2021-06-16 18:33:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623868440000|2021-06-16 18:34:00|18.7|18.62|18.71|18.63|18.75|18.67|18.7|18.62|0
1623868450000|2021-06-16 18:34:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1623868460000|2021-06-16 18:34:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623868470000|2021-06-16 18:34:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623868480000|2021-06-16 18:34:40|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|0
1623868490000|2021-06-16 18:34:50|18.8|18.72|18.85|18.77|18.85|18.77|18.8|18.72|0
1623868500000|2021-06-16 18:35:00|18.83|18.75|18.8|18.72|18.85|18.77|18.8|18.72|1
1623868510000|2021-06-16 18:35:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1623868530000|2021-06-16 18:35:30|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1623868540000|2021-06-16 18:35:40|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1623868550000|2021-06-16 18:35:50|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1623868560000|2021-06-16 18:36:00|18.95|18.87|18.9|18.82|18.95|18.87|18.9|18.82|1
1623868570000|2021-06-16 18:36:10|18.92|18.84|18.95|18.87|18.97|18.89|18.92|18.84|12
1623868580000|2021-06-16 18:36:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1623868590000|2021-06-16 18:36:30|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1623868600000|2021-06-16 18:36:40|18.97|18.89|19|18.92|19|18.92|18.97|18.89|0
1623868620000|2021-06-16 18:37:00|18.98|18.9|18.95|18.87|19|18.92|18.95|18.87|0
1623868630000|2021-06-16 18:37:10|19|18.92|18.98|18.9|19|18.92|18.95|18.87|0
1623868640000|2021-06-16 18:37:20|19|18.92|18.95|18.87|19|18.92|18.95|18.87|0
1623868660000|2021-06-16 18:37:40|18.93|18.85|18.9|18.82|18.93|18.85|18.88|18.8|0
1623868680000|2021-06-16 18:38:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|0
1623868690000|2021-06-16 18:38:10|18.88|18.8|18.95|18.87|18.95|18.87|18.88|18.8|0
1623868700000|2021-06-16 18:38:20|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|3
1623868710000|2021-06-16 18:38:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1623868720000|2021-06-16 18:38:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1623868730000|2021-06-16 18:38:50|18.88|18.8|18.85|18.77|18.88|18.8|18.81|18.73|4
1623868740000|2021-06-16 18:39:00|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|0
1623868760000|2021-06-16 18:39:20|18.9|18.82|18.85|18.77|18.9|18.82|18.85|18.77|0
1623868770000|2021-06-16 18:39:30|18.88|18.8|18.85|18.77|18.9|18.82|18.85|18.77|0
1623868780000|2021-06-16 18:39:40|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1623868810000|2021-06-16 18:40:10|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1623868820000|2021-06-16 18:40:20|18.9|18.82|18.9|18.82|18.93|18.85|18.9|18.82|1
1623868830000|2021-06-16 18:40:30|18.93|18.85|19|18.92|19|18.92|18.9|18.82|8
1623868840000|2021-06-16 18:40:40|18.98|18.9|19|18.92|19|18.92|18.95|18.87|2
1623868850000|2021-06-16 18:40:50|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|0
1623868860000|2021-06-16 18:41:00|18.95|18.87|18.98|18.9|19|18.92|18.95|18.87|0
1623868870000|2021-06-16 18:41:10|18.96|18.88|19|18.92|19|18.92|18.96|18.88|0
1623868880000|2021-06-16 18:41:20|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|0
1623868890000|2021-06-16 18:41:30|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|31
1623868900000|2021-06-16 18:41:40|19.08|19|19.05|18.97|19.1|19.02|19.05|18.97|1
1623868910000|2021-06-16 18:41:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1623868920000|2021-06-16 18:42:00|19.08|19|19.05|18.97|19.08|19|19.05|18.97|4
1623868930000|2021-06-16 18:42:10|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|0
1623868940000|2021-06-16 18:42:20|19.03|18.95|19.03|18.95|19.03|18.95|18.98|18.9|0
1623868950000|2021-06-16 18:42:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1623868960000|2021-06-16 18:42:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623868970000|2021-06-16 18:42:50|19.05|18.97|19.15|19.07|19.15|19.07|19.05|18.97|0
1623868980000|2021-06-16 18:43:00|19.17|19.09|19.18|19.1|19.2|19.12|19.17|19.09|2
1623868990000|2021-06-16 18:43:10|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|98
1623869000000|2021-06-16 18:43:20|19.22|19.14|19.27|19.19|19.27|19.19|19.2|19.12|17
1623869010000|2021-06-16 18:43:30|19.3|19.22|19.32|19.24|19.33|19.25|19.27|19.19|12
1623869020000|2021-06-16 18:43:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|12
1623869030000|2021-06-16 18:43:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623869040000|2021-06-16 18:44:00|19.35|19.27|19.35|19.27|19.35|19.27|19.32|19.24|1
1623869050000|2021-06-16 18:44:10|19.32|19.24|19.35|19.27|19.35|19.27|19.32|19.24|0
1623869060000|2021-06-16 18:44:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|6
1623869070000|2021-06-16 18:44:30|||||||||8
1623869100000|2021-06-16 18:45:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|45
1623869110000|2021-06-16 18:45:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623869120000|2021-06-16 18:45:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1623869140000|2021-06-16 18:45:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1623869150000|2021-06-16 18:45:50|19.35|19.27|19.35|19.27|19.38|19.3|19.33|19.25|4
1623869160000|2021-06-16 18:46:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|3
1623869170000|2021-06-16 18:46:10|19.33|19.25|19.28|19.2|19.33|19.25|19.28|19.2|191
1623869190000|2021-06-16 18:46:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|15
1623869200000|2021-06-16 18:46:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|8
1623869210000|2021-06-16 18:46:50|19.28|19.2|19.28|19.2|19.3|19.22|19.28|19.2|0
1623869220000|2021-06-16 18:47:00|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|31
1623869240000|2021-06-16 18:47:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623869260000|2021-06-16 18:47:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1623869270000|2021-06-16 18:47:50|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|0
1623869280000|2021-06-16 18:48:00|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|5
1623869290000|2021-06-16 18:48:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|5
1623869300000|2021-06-16 18:48:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1623869310000|2021-06-16 18:48:30|19.08|19|19.08|19|19.08|19|19.05|18.97|0
1623869320000|2021-06-16 18:48:40|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1623869330000|2021-06-16 18:48:50|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1623869340000|2021-06-16 18:49:00|19.12|19.04|19.1|19.02|19.15|19.07|19.1|19.02|54
1623869370000|2021-06-16 18:49:30|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1623869390000|2021-06-16 18:49:50|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|7
1623869440000|2021-06-16 18:50:40|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|7
1623869450000|2021-06-16 18:50:50|19.08|19|19.1|19.02|19.1|19.02|19.08|19|1
1623869490000|2021-06-16 18:51:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623869500000|2021-06-16 18:51:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623869530000|2021-06-16 18:52:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623869540000|2021-06-16 18:52:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623869550000|2021-06-16 18:52:30|19.16|18.91|19.06|18.98|19.16|18.98|19.06|18.91|0
1623869570000|2021-06-16 18:52:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623869640000|2021-06-16 18:54:00|19.16|18.91|19.06|18.98|19.16|19|19.06|18.91|0
1623869650000|2021-06-16 18:54:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623869660000|2021-06-16 18:54:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623869670000|2021-06-16 18:54:30|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1623869700000|2021-06-16 18:55:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623869710000|2021-06-16 18:55:10|19|18.92|19|18.92|19|18.92|18.96|18.88|0
1623869720000|2021-06-16 18:55:20|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1623869730000|2021-06-16 18:55:30|19.03|18.95|19.01|18.93|19.05|18.97|19.01|18.93|0
1623869740000|2021-06-16 18:55:40|19|18.92|19.05|18.97|19.05|18.97|19|18.92|0
1623869750000|2021-06-16 18:55:50|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1623869760000|2021-06-16 18:56:00|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1623869770000|2021-06-16 18:56:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|30
1623869780000|2021-06-16 18:56:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623869830000|2021-06-16 18:57:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1623869840000|2021-06-16 18:57:20|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|4
1623869860000|2021-06-16 18:57:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623869870000|2021-06-16 18:57:50|18.91|18.83|18.83|18.75|18.91|18.83|18.83|18.75|9
1623869930000|2021-06-16 18:58:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1623869950000|2021-06-16 18:59:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623869960000|2021-06-16 18:59:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623870000000|2021-06-16 19:00:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1623870010000|2021-06-16 19:00:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|9
1623870020000|2021-06-16 19:00:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|9
1623870080000|2021-06-16 19:01:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623870120000|2021-06-16 19:02:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623870130000|2021-06-16 19:02:10|18.76|18.68|18.81|18.73|18.83|18.75|18.76|18.68|5
1623870140000|2021-06-16 19:02:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1623870170000|2021-06-16 19:02:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623870180000|2021-06-16 19:03:00|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1623870210000|2021-06-16 19:03:30|18.68|18.6|18.71|18.63|18.71|18.63|18.66|18.58|8
1623870220000|2021-06-16 19:03:40|18.7|18.62|18.71|18.63|18.71|18.63|18.68|18.6|0
1623870230000|2021-06-16 19:03:50|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|0
1623870240000|2021-06-16 19:04:00|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|0
1623870250000|2021-06-16 19:04:10|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623870290000|2021-06-16 19:04:50|18.68|18.6|18.68|18.6|18.71|18.63|18.68|18.6|0
1623870320000|2021-06-16 19:05:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1623870340000|2021-06-16 19:05:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1623870360000|2021-06-16 19:06:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|5
1623870370000|2021-06-16 19:06:10|18.54|18.46|18.51|18.43|18.56|18.48|18.51|18.43|36
1623870380000|2021-06-16 19:06:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|86
1623870420000|2021-06-16 19:07:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|9
1623870430000|2021-06-16 19:07:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1623870440000|2021-06-16 19:07:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1623870450000|2021-06-16 19:07:30|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1623870580000|2021-06-16 19:09:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623870600000|2021-06-16 19:10:00|||||||||1
1623870610000|2021-06-16 19:10:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|4
1623870630000|2021-06-16 19:10:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|6
1623870700000|2021-06-16 19:11:40|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1623870800000|2021-06-16 19:13:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1623870810000|2021-06-16 19:13:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623870820000|2021-06-16 19:13:40|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|0
1623870830000|2021-06-16 19:13:50|||||||||1
1623870840000|2021-06-16 19:14:00|||||||||1
1623870900000|2021-06-16 19:15:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|17
1623870940000|2021-06-16 19:15:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1623871090000|2021-06-16 19:18:10|18.39|18.31|18.46|18.38|18.46|18.38|18.39|18.31|14
1623871100000|2021-06-16 19:18:20|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|4
1623871110000|2021-06-16 19:18:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623871130000|2021-06-16 19:18:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1623871140000|2021-06-16 19:19:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1623871150000|2021-06-16 19:19:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1623871180000|2021-06-16 19:19:40|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|24
1623871190000|2021-06-16 19:19:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|8
1623871430000|2021-06-16 19:23:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1623871440000|2021-06-16 19:24:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|6
1623871450000|2021-06-16 19:24:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|14
1623871500000|2021-06-16 19:25:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1623871630000|2021-06-16 19:27:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|34
1623871650000|2021-06-16 19:27:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|1
1623871680000|2021-06-16 19:28:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1623871690000|2021-06-16 19:28:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1623871700000|2021-06-16 19:28:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623871760000|2021-06-16 19:29:20|||||||||1
1623871800000|2021-06-16 19:30:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1623871810000|2021-06-16 19:30:10|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|29
1623871820000|2021-06-16 19:30:20|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1623871870000|2021-06-16 19:31:10|||||||||1
1623871880000|2021-06-16 19:31:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|11
1623871890000|2021-06-16 19:31:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623871900000|2021-06-16 19:31:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623871910000|2021-06-16 19:31:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|12
1623871930000|2021-06-16 19:32:10|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623871940000|2021-06-16 19:32:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623871950000|2021-06-16 19:32:30|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1623871960000|2021-06-16 19:32:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1623871980000|2021-06-16 19:33:00|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1623871990000|2021-06-16 19:33:10|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1623872000000|2021-06-16 19:33:20|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|0
1623872030000|2021-06-16 19:33:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623872040000|2021-06-16 19:34:00|18.71|18.63|18.71|18.63|18.71|18.63|18.68|18.6|0
1623872180000|2021-06-16 19:36:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623872190000|2021-06-16 19:36:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623872210000|2021-06-16 19:36:50|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623872270000|2021-06-16 19:37:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623872280000|2021-06-16 19:38:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623872320000|2021-06-16 19:38:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623872330000|2021-06-16 19:38:50|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1623872340000|2021-06-16 19:39:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623872350000|2021-06-16 19:39:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623872370000|2021-06-16 19:39:30|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1623872390000|2021-06-16 19:39:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623872400000|2021-06-16 19:40:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623872430000|2021-06-16 19:40:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623872450000|2021-06-16 19:40:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1623872460000|2021-06-16 19:41:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623872510000|2021-06-16 19:41:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1623872520000|2021-06-16 19:42:00|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|0
1623872540000|2021-06-16 19:42:20|18.64|18.56|18.71|18.63|18.71|18.63|18.64|18.56|11
1623872610000|2021-06-16 19:43:30|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1623872620000|2021-06-16 19:43:40|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1623872630000|2021-06-16 19:43:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|1
1623872660000|2021-06-16 19:44:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623872670000|2021-06-16 19:44:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623872700000|2021-06-16 19:45:00|||||||||1
1623872720000|2021-06-16 19:45:20|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1623872760000|2021-06-16 19:46:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623872770000|2021-06-16 19:46:10|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623872780000|2021-06-16 19:46:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623872800000|2021-06-16 19:46:40|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623872840000|2021-06-16 19:47:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623872860000|2021-06-16 19:47:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623872880000|2021-06-16 19:48:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1623872890000|2021-06-16 19:48:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623872900000|2021-06-16 19:48:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623872930000|2021-06-16 19:48:50|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623872980000|2021-06-16 19:49:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623873000000|2021-06-16 19:50:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1623873010000|2021-06-16 19:50:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623873060000|2021-06-16 19:51:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1623873090000|2021-06-16 19:51:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623873200000|2021-06-16 19:53:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1623873240000|2021-06-16 19:54:00|18.83|18.75|18.85|18.77|18.86|18.78|18.83|18.75|0
1623873250000|2021-06-16 19:54:10|18.86|18.78|18.88|18.8|18.9|18.82|18.86|18.78|0
1623873260000|2021-06-16 19:54:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623873290000|2021-06-16 19:54:50|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1623873320000|2021-06-16 19:55:20|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1623873330000|2021-06-16 19:55:30|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1623873340000|2021-06-16 19:55:40|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|17
1623873370000|2021-06-16 19:56:10|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|3
1623873390000|2021-06-16 19:56:30|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1623873410000|2021-06-16 19:56:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1623873420000|2021-06-16 19:57:00|||||||||2
1623873430000|2021-06-16 19:57:10|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1623873440000|2021-06-16 19:57:20|||||||||3
1623873470000|2021-06-16 19:57:50|19.02|18.77|18.91|18.83|19.02|18.83|18.91|18.77|3
1623873520000|2021-06-16 19:58:40|||||||||33
1623873540000|2021-06-16 19:59:00|||||||||8
1623873560000|2021-06-16 19:59:20|18.99|18.74|19.02|18.77|19.02|18.77|18.99|18.74|19
1623873580000|2021-06-16 19:59:40|19.01|18.76|18.91|18.83|19.01|18.83|18.91|18.76|0
1623873590000|2021-06-16 19:59:50|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1623873600000|2021-06-16 20:00:00|19.04|18.79|19.01|18.76|19.04|18.79|19.01|18.76|0
1623889050000|2021-06-17 00:17:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1623889060000|2021-06-17 00:17:40|19.44|19.36|19.49|19.41|19.62|19.43|19.44|19.36|1
1623889070000|2021-06-17 00:17:50|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|16
1623889080000|2021-06-17 00:18:00|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|11
1623889100000|2021-06-17 00:18:20|||||||||1
1623889110000|2021-06-17 00:18:30|19.56|19.48|19.67|19.42|19.67|19.48|19.56|19.42|1
1623889130000|2021-06-17 00:18:50|19.56|19.48|19.53|19.45|19.67|19.48|19.53|19.42|0
1623889140000|2021-06-17 00:19:00|19.56|19.48|19.67|19.42|19.67|19.48|19.56|19.42|1
1623889150000|2021-06-17 00:19:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1623889160000|2021-06-17 00:19:20|19.56|19.48|19.53|19.45|19.67|19.5|19.53|19.42|0
1623889190000|2021-06-17 00:19:50|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1623889210000|2021-06-17 00:20:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623889220000|2021-06-17 00:20:20|19.53|19.45|19.67|19.42|19.67|19.45|19.53|19.42|20
1623889230000|2021-06-17 00:20:30|19.69|19.44|19.67|19.42|19.69|19.44|19.67|19.42|0
1623889260000|2021-06-17 00:21:00|19.76|19.46|19.69|19.44|19.76|19.46|19.69|19.44|10
1623889310000|2021-06-17 00:21:50|19.74||19.69||19.74||19.69||0
1623889320000|2021-06-17 00:22:00|19.74||19.74||19.74||19.74||0
1623889370000|2021-06-17 00:22:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1623889380000|2021-06-17 00:23:00|||||||||1
1623889400000|2021-06-17 00:23:20|19.79|19.49|19.79|19.54|19.79|19.54|19.77|19.47|0
1623889410000|2021-06-17 00:23:30|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1623889420000|2021-06-17 00:23:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1623889430000|2021-06-17 00:23:50|19.77|19.47|19.84|19.54|19.84|19.54|19.77|19.47|0
1623889440000|2021-06-17 00:24:00|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|0
1623889450000|2021-06-17 00:24:10|19.79|19.49|19.81|19.51|19.81|19.51|19.79|19.49|0
1623889470000|2021-06-17 00:24:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1623889490000|2021-06-17 00:24:50|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1623889500000|2021-06-17 00:25:00|19.79|19.49|19.77|19.47|19.79|19.49|19.77|19.47|0
1623889520000|2021-06-17 00:25:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1623889530000|2021-06-17 00:25:30|19.77|19.47|19.74|19.44|19.77|19.47|19.74|19.44|0
1623889540000|2021-06-17 00:25:40|19.77|19.47|19.77|19.47|19.77|19.47|19.77|19.47|0
1623889550000|2021-06-17 00:25:50|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1623889590000|2021-06-17 00:26:30|19.77|19.47|19.74|19.44|19.77|19.47|19.74|19.44|0
1623889640000|2021-06-17 00:27:20|19.69||19.74||19.74||19.69||0
1623889910000|2021-06-17 00:31:50|19.69||19.69||19.69||19.69||0
1623889960000|2021-06-17 00:32:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1623889990000|2021-06-17 00:33:10|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1623890020000|2021-06-17 00:33:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|47
1623890040000|2021-06-17 00:34:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623890050000|2021-06-17 00:34:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623890060000|2021-06-17 00:34:20|19.66|19.41|19.56|19.48|19.66|19.48|19.56|19.41|0
1623890070000|2021-06-17 00:34:30|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1623890080000|2021-06-17 00:34:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623890100000|2021-06-17 00:35:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1623890270000|2021-06-17 00:37:50|||||||||1
1623890340000|2021-06-17 00:39:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1623890360000|2021-06-17 00:39:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623890440000|2021-06-17 00:40:40|19.67|19.42|19.66|19.41|19.67|19.42|19.66|19.41|0
1623890490000|2021-06-17 00:41:30|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1623890670000|2021-06-17 00:44:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623890740000|2021-06-17 00:45:40|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|2
1623890760000|2021-06-17 00:46:00|19.74||19.74||19.74||19.69||0
1623890770000|2021-06-17 00:46:10|19.56|19.48|19.74|19.44|19.74|19.48|19.56|19.4|5
1623890780000|2021-06-17 00:46:20|19.56|19.48|19.67|19.42|19.74|19.48|19.56|19.37|5
1623890790000|2021-06-17 00:46:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623891110000|2021-06-17 00:51:50|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1623891120000|2021-06-17 00:52:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623891240000|2021-06-17 00:54:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1623891250000|2021-06-17 00:54:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623891300000|2021-06-17 00:55:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1623891310000|2021-06-17 00:55:10|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1623891320000|2021-06-17 00:55:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623891330000|2021-06-17 00:55:30|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|0
1623891340000|2021-06-17 00:55:40|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|0
1623891350000|2021-06-17 00:55:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1623891360000|2021-06-17 00:56:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1623891390000|2021-06-17 00:56:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1623891430000|2021-06-17 00:57:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|9
1623891570000|2021-06-17 00:59:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623891580000|2021-06-17 00:59:40|19.55|19.3|19.55|19.3|19.55|19.3|19.55|19.3|0
1623891600000|2021-06-17 01:00:00|19.57|19.32|19.57|19.32|19.57|19.32|19.55|19.3|0
1623891610000|2021-06-17 01:00:10|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1623891620000|2021-06-17 01:00:20|19.54|19.29|19.55|19.3|19.55|19.3|19.52|19.27|0
1623891630000|2021-06-17 01:00:30|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1623891640000|2021-06-17 01:00:40|19.54|19.29|19.54|19.29|19.54|19.29|19.52|19.27|0
1623891650000|2021-06-17 01:00:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623891660000|2021-06-17 01:01:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623891670000|2021-06-17 01:01:10|19.52|19.27|19.54|19.29|19.54|19.29|19.52|19.27|0
1623891680000|2021-06-17 01:01:20|19.52|19.27|19.54|19.29|19.54|19.29|19.52|19.27|0
1623891700000|2021-06-17 01:01:40|19.52|19.27|19.54|19.29|19.54|19.29|19.52|19.27|0
1623891710000|2021-06-17 01:01:50|19.52|19.27|19.54|19.29|19.54|19.29|19.52|19.27|0
1623891730000|2021-06-17 01:02:10|19.52|19.27|19.52|19.27|19.54|19.29|19.52|19.27|0
1623891740000|2021-06-17 01:02:20|19.54|19.29|19.52|19.27|19.54|19.29|19.52|19.27|0
1623891750000|2021-06-17 01:02:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623891780000|2021-06-17 01:03:00|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623891790000|2021-06-17 01:03:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623891810000|2021-06-17 01:03:30|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623891820000|2021-06-17 01:03:40|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623891830000|2021-06-17 01:03:50|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1623891840000|2021-06-17 01:04:00|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1623891870000|2021-06-17 01:04:30|19.52|19.27|19.52|19.27|19.54|19.29|19.52|19.27|0
1623891880000|2021-06-17 01:04:40|19.54|19.29|19.55|19.3|19.55|19.3|19.54|19.29|0
1623891910000|2021-06-17 01:05:10|19.57|19.32|19.57|19.32|19.57|19.32|19.57|19.32|0
1623892020000|2021-06-17 01:07:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1623892030000|2021-06-17 01:07:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|5
1623892040000|2021-06-17 01:07:20|19.69|19.44|19.67|19.42|19.69|19.44|19.67|19.42|5
1623892080000|2021-06-17 01:08:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1623892150000|2021-06-17 01:09:10|19.67|19.42|19.71|19.46|19.71|19.46|19.67|19.42|0
1623892160000|2021-06-17 01:09:20|19.74|19.49|19.74|19.49|19.74|19.49|19.74|19.49|0
1623892170000|2021-06-17 01:09:30|19.71|19.46|19.74|19.49|19.74|19.49|19.71|19.46|0
1623892190000|2021-06-17 01:09:50|19.71|19.46|19.74|19.49|19.74|19.49|19.71|19.46|0
1623892240000|2021-06-17 01:10:40|19.69|19.44|19.74|19.44|19.74|19.44|19.69|19.44|0
1623892250000|2021-06-17 01:10:50|19.69|19.49|19.74|19.49|19.74|19.49|19.69|19.49|0
1623892270000|2021-06-17 01:11:10||19.44||19.44||19.44||19.44|0
1623892280000|2021-06-17 01:11:20||19.49||19.44||19.49||19.44|0
1623892290000|2021-06-17 01:11:30|19.69||19.74||19.74||19.69||0
1623892320000|2021-06-17 01:12:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1623892330000|2021-06-17 01:12:10|19.64||19.64||19.69||19.64||0
1623892380000|2021-06-17 01:13:00|19.69||19.64||19.69||19.64||0
1623892390000|2021-06-17 01:13:10||19.34||19.34||19.34||19.34|0
1623892440000|2021-06-17 01:14:00|19.59||19.64||19.64||19.59||0
1623892530000|2021-06-17 01:15:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1623892550000|2021-06-17 01:15:50|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1623892620000|2021-06-17 01:17:00|19.59||19.64||19.64||19.59||0
1623892730000|2021-06-17 01:18:50|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1623892740000|2021-06-17 01:19:00|19.64|19.34|19.64|19.34|19.64|19.34|19.64|19.34|0
1623892890000|2021-06-17 01:21:30|19.59|19.29|19.59|19.29|19.59|19.29|19.59|19.29|0
1623892950000|2021-06-17 01:22:30|19.55|19.25|19.59|19.29|19.59|19.29|19.54|19.25|0
1623893030000|2021-06-17 01:23:50|19.57|19.27|19.55|19.25|19.59|19.29|19.55|19.25|0
1623893040000|2021-06-17 01:24:00|19.54|19.29|19.59|19.29|19.59|19.29|19.54|19.29|0
1623893080000|2021-06-17 01:24:40|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1623893100000|2021-06-17 01:25:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623893200000|2021-06-17 01:26:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623893220000|2021-06-17 01:27:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623893310000|2021-06-17 01:28:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623893320000|2021-06-17 01:28:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623893340000|2021-06-17 01:29:00|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623893350000|2021-06-17 01:29:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623893400000|2021-06-17 01:30:00|19.5|19.2|19.5|19.2|19.54|19.24|19.49|19.2|0
1623893410000|2021-06-17 01:30:10|19.49|19.24|19.5|19.2|19.5|19.24|19.49|19.2|0
1623893420000|2021-06-17 01:30:20|19.49|19.24|19.49|19.24|19.49|19.24|19.49|19.24|0
1623893430000|2021-06-17 01:30:30|19.5|19.2|19.49|19.24|19.5|19.24|19.49|19.2|0
1623893530000|2021-06-17 01:32:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623893550000|2021-06-17 01:32:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623893560000|2021-06-17 01:32:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623893640000|2021-06-17 01:34:00|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623893650000|2021-06-17 01:34:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623893670000|2021-06-17 01:34:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623893700000|2021-06-17 01:35:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623893730000|2021-06-17 01:35:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623893760000|2021-06-17 01:36:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623893790000|2021-06-17 01:36:30|19.49|19.19|19.5|19.2|19.5|19.2|19.49|19.19|0
1623893800000|2021-06-17 01:36:40|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623893820000|2021-06-17 01:37:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623893910000|2021-06-17 01:38:30|19.49|19.19|19.49|19.19|19.49|19.19|19.49|19.19|0
1623893920000|2021-06-17 01:38:40|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623894070000|2021-06-17 01:41:10|19.5|19.2|19.49|19.19|19.5|19.2|19.49|19.19|0
1623894120000|2021-06-17 01:42:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623894160000|2021-06-17 01:42:40|19.49|19.19|19.54|19.24|19.54|19.24|19.49|19.19|0
1623894190000|2021-06-17 01:43:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1623894370000|2021-06-17 01:46:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1623894420000|2021-06-17 01:47:00|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623894480000|2021-06-17 01:48:00|19.45||19.45||19.45||19.45||0
1623894540000|2021-06-17 01:49:00|19.5|19.15|19.5|19.2|19.5|19.2|19.5|19.15|0
1623894750000|2021-06-17 01:52:30|19.54|19.25|19.54|19.24|19.54|19.25|19.54|19.24|0
1623894780000|2021-06-17 01:53:00|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1623894810000|2021-06-17 01:53:30|19.55|19.25|19.5|19.2|19.55|19.25|19.5|19.2|0
1623894880000|2021-06-17 01:54:40|19.45|19.15|19.5|19.2|19.5|19.2|19.45|19.15|0
1623894920000|2021-06-17 01:55:20|19.49|19.19|19.45|19.15|19.49|19.19|19.45|19.15|0
1623896730000|2021-06-17 02:25:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623897590000|2021-06-17 02:39:50|19.54|19.25|19.54|19.24|19.54|19.25|19.54|19.24|0
1623897610000|2021-06-17 02:40:10|19.5|19.25|19.5|19.2|19.52|19.25|19.5|19.2|0
1623897970000|2021-06-17 02:46:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623898820000|2021-06-17 03:00:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623898890000|2021-06-17 03:01:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623899080000|2021-06-17 03:04:40|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623899210000|2021-06-17 03:06:50|19.45|19.15|19.5|19.2|19.5|19.2|19.45|19.15|0
1623899240000|2021-06-17 03:07:20|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623899250000|2021-06-17 03:07:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623899320000|2021-06-17 03:08:40|19.47|19.17|19.45|19.15|19.47|19.17|19.45|19.15|0
1623899890000|2021-06-17 03:18:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1623899910000|2021-06-17 03:18:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623900120000|2021-06-17 03:22:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623900470000|2021-06-17 03:27:50|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623900500000|2021-06-17 03:28:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623900890000|2021-06-17 03:34:50|19.38|19.08|19.4|19.1|19.4|19.1|19.38|19.08|0
1623901840000|2021-06-17 03:50:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623901850000|2021-06-17 03:50:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623901960000|2021-06-17 03:52:40|19.38|19.08|19.37|19.07|19.38|19.08|19.37|19.07|0
1623901970000|2021-06-17 03:52:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623902030000|2021-06-17 03:53:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1623902240000|2021-06-17 03:57:20|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623902550000|2021-06-17 04:02:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623902570000|2021-06-17 04:02:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623903010000|2021-06-17 04:10:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623903400000|2021-06-17 04:16:40|19.42|19.12|19.45|19.15|19.45|19.15|19.42|19.12|0
1623904260000|2021-06-17 04:31:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623904570000|2021-06-17 04:36:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1623904740000|2021-06-17 04:39:00|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623904950000|2021-06-17 04:42:30||19.15||19.1||19.15||19.1|0
1623905890000|2021-06-17 04:58:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623905900000|2021-06-17 04:58:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1623906000000|2021-06-17 05:00:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623906030000|2021-06-17 05:00:30|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1623906040000|2021-06-17 05:00:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1623906060000|2021-06-17 05:01:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1623906120000|2021-06-17 05:02:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1623906180000|2021-06-17 05:03:00|19.3|19.05|19.35|19.05|19.35|19.05|19.3|19.05|2
1623906220000|2021-06-17 05:03:40||19.1||19.1||19.1||19.1|0
1623906270000|2021-06-17 05:04:30||19.05||19.05||19.05||19.05|0
1623906290000|2021-06-17 05:04:50|19.3|19|19.3|19|19.3|19|19.3|19|0
1623906300000|2021-06-17 05:05:00|19.33|19.03|19.35|19.05|19.35|19.05|19.33|19.03|0
1623906330000|2021-06-17 05:05:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1623906350000|2021-06-17 05:05:50|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1623906600000|2021-06-17 05:10:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1623907060000|2021-06-17 05:17:40|19.35|19.05|19.37|19.07|19.37|19.07|19.35|19.05|20
1623907170000|2021-06-17 05:19:30|19.35|19.05|19.35|19.05|19.35|19.05|19.33|19.03|0
1623907440000|2021-06-17 05:24:00||19.1||19.1||19.1||19.1|0
1623907480000|2021-06-17 05:24:40||19.05||19.05||19.05||19.05|0
1623907580000|2021-06-17 05:26:20||19.1||19.1||19.1||19.1|0
1623907600000|2021-06-17 05:26:40||19.05||19.1||19.1||19.05|0
1623907630000|2021-06-17 05:27:10||19.05||19.05||19.05||19.05|0
1623907640000|2021-06-17 05:27:20||19.1||19.1||19.1||19.1|0
1623907650000|2021-06-17 05:27:30||19.05||19.05||19.05||19.05|0
1623907730000|2021-06-17 05:28:50|19.3||19.35||19.35||19.3||0
1623907930000|2021-06-17 05:32:10|19.31|19.01|19.35|19.05|19.35|19.05|19.31|19.01|0
1623907960000|2021-06-17 05:32:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1623908050000|2021-06-17 05:34:10|19.35|19.05|19.35|19.05|19.35|19.05|19.33|19.03|0
1623908090000|2021-06-17 05:34:50|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1623908150000|2021-06-17 05:35:50|19.31|19.01|19.33|19.03|19.33|19.03|19.3|19|0
1623908320000|2021-06-17 05:38:40|19.35|19.05|19.35|19.05|19.38|19.08|19.35|19.05|0
1623908330000|2021-06-17 05:38:50|19.33|19.03|19.38|19.08|19.38|19.08|19.33|19.03|0
1623908670000|2021-06-17 05:44:30|19.35|19.05|19.38|19.08|19.38|19.08|19.35|19.05|0
1623908890000|2021-06-17 05:48:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1623909270000|2021-06-17 05:54:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1623909430000|2021-06-17 05:57:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1623909510000|2021-06-17 05:58:30|19.31|19.01|19.31|19.01|19.31|19.01|19.31|19.01|0
1623909590000|2021-06-17 05:59:50|19.3|19.05|19.31|19.01|19.31|19.05|19.3|19.01|0
1623909600000|2021-06-17 06:00:00|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1623909660000|2021-06-17 06:01:00|19.31|19.06|19.33|19.08|19.33|19.08|19.31|19.06|0
1623909700000|2021-06-17 06:01:40|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|2
1623909800000|2021-06-17 06:03:20|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|2
1623909810000|2021-06-17 06:03:30|19.45|19.2|19.45|19.2|19.45|19.2|19.45|19.15|0
1623909850000|2021-06-17 06:04:10|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1623909860000|2021-06-17 06:04:20|19.31|19.23|19.42|19.17|19.42|19.23|19.31|19.17|0
1623909880000|2021-06-17 06:04:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623910060000|2021-06-17 06:07:40|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|17
1623910070000|2021-06-17 06:07:50|||||||||4
1623910090000|2021-06-17 06:08:10|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|14
1623910130000|2021-06-17 06:08:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1623910140000|2021-06-17 06:09:00|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|0
1623910300000|2021-06-17 06:11:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623910320000|2021-06-17 06:12:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623910330000|2021-06-17 06:12:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623910550000|2021-06-17 06:15:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623910560000|2021-06-17 06:16:00|||||||||32
1623910580000|2021-06-17 06:16:20|||||||||1
1623910690000|2021-06-17 06:18:10|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|19
1623910830000|2021-06-17 06:20:30|19.39|19.31|19.41|19.33|19.42|19.34|19.39|19.31|44
1623910920000|2021-06-17 06:22:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|1
1623911120000|2021-06-17 06:25:20|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|0
1623911180000|2021-06-17 06:26:20|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1623911230000|2021-06-17 06:27:10|19.34|19.26|19.32|19.24|19.34|19.26|19.29|19.21|1
1623911260000|2021-06-17 06:27:40|19.31|19.23|19.32|19.24|19.32|19.24|19.29|19.21|0
1623911360000|2021-06-17 06:29:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623911370000|2021-06-17 06:29:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1623911440000|2021-06-17 06:30:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1623911450000|2021-06-17 06:30:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1623911460000|2021-06-17 06:31:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623911490000|2021-06-17 06:31:30|||||||||20
1623911510000|2021-06-17 06:31:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1623911550000|2021-06-17 06:32:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1623911570000|2021-06-17 06:32:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|11
1623911700000|2021-06-17 06:35:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1623911710000|2021-06-17 06:35:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1623911760000|2021-06-17 06:36:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1623911770000|2021-06-17 06:36:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1623911790000|2021-06-17 06:36:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1623911830000|2021-06-17 06:37:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623911990000|2021-06-17 06:39:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623912080000|2021-06-17 06:41:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623912090000|2021-06-17 06:41:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623912120000|2021-06-17 06:42:00|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1623912130000|2021-06-17 06:42:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1623912140000|2021-06-17 06:42:20|19.54|19.46|19.52|19.44|19.54|19.46|19.49|19.41|52
1623912160000|2021-06-17 06:42:40|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1623912180000|2021-06-17 06:43:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1623912190000|2021-06-17 06:43:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623912200000|2021-06-17 06:43:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1623912230000|2021-06-17 06:43:50|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1623912250000|2021-06-17 06:44:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1623912300000|2021-06-17 06:45:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1623912320000|2021-06-17 06:45:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1623912500000|2021-06-17 06:48:20|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|24
1623912510000|2021-06-17 06:48:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|10
1623912520000|2021-06-17 06:48:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1623912550000|2021-06-17 06:49:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1623912610000|2021-06-17 06:50:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|8
1623912630000|2021-06-17 06:50:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|10
1623912670000|2021-06-17 06:51:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1623912680000|2021-06-17 06:51:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1623912720000|2021-06-17 06:52:00|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|1
1623913110000|2021-06-17 06:58:30|||||||||40
1623913120000|2021-06-17 06:58:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1623913160000|2021-06-17 06:59:20|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623913170000|2021-06-17 06:59:30|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623913190000|2021-06-17 06:59:50|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1623913200000|2021-06-17 07:00:00|19.34|19.26|19.42|19.34|19.44|19.36|19.34|19.26|12
1623913220000|2021-06-17 07:00:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|25
1623913280000|2021-06-17 07:01:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|18
1623913310000|2021-06-17 07:01:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|27
1623913320000|2021-06-17 07:02:00|||||||||1
1623913330000|2021-06-17 07:02:10|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|7
1623913370000|2021-06-17 07:02:50|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1623913380000|2021-06-17 07:03:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1623913390000|2021-06-17 07:03:10|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1623913410000|2021-06-17 07:03:30|19.32|19.24|19.32|19.24|19.34|19.26|19.29|19.21|0
1623913430000|2021-06-17 07:03:50|19.29|19.21|19.29|19.21|19.32|19.24|19.29|19.21|0
1623913480000|2021-06-17 07:04:40|19.3|19.22|19.34|19.26|19.34|19.26|19.3|19.22|27
1623913490000|2021-06-17 07:04:50|||||||||4
1623913500000|2021-06-17 07:05:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|51
1623913510000|2021-06-17 07:05:10|||||||||15
1623913520000|2021-06-17 07:05:20|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|1
1623913560000|2021-06-17 07:06:00|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1623913570000|2021-06-17 07:06:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|28
1623913580000|2021-06-17 07:06:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|5
1623913600000|2021-06-17 07:06:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|100
1623913610000|2021-06-17 07:06:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|2
1623913620000|2021-06-17 07:07:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|1
1623913630000|2021-06-17 07:07:10|19.25|19.17|19.25|19.17|19.25|19.17|19.22|19.14|10
1623913640000|2021-06-17 07:07:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|2
1623913660000|2021-06-17 07:07:40|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|62
1623913670000|2021-06-17 07:07:50|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|8
1623913680000|2021-06-17 07:08:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|10
1623913690000|2021-06-17 07:08:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|26
1623913700000|2021-06-17 07:08:20|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|31
1623913730000|2021-06-17 07:08:50|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|15
1623913740000|2021-06-17 07:09:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|16
1623913760000|2021-06-17 07:09:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|62
1623913770000|2021-06-17 07:09:30|||||||||11
1623913780000|2021-06-17 07:09:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|15
1623913790000|2021-06-17 07:09:50|||||||||3
1623913800000|2021-06-17 07:10:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|20
1623913810000|2021-06-17 07:10:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623913860000|2021-06-17 07:11:00|19.17|19.09|19.15|19.07|19.2|19.12|19.15|19.07|116
1623913870000|2021-06-17 07:11:10|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|19
1623913880000|2021-06-17 07:11:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623913900000|2021-06-17 07:11:40|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|50
1623913910000|2021-06-17 07:11:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623913920000|2021-06-17 07:12:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|9
1623913930000|2021-06-17 07:12:10|||||||||1
1623913940000|2021-06-17 07:12:20|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|22
1623913950000|2021-06-17 07:12:30|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|1
1623913990000|2021-06-17 07:13:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|19
1623914000000|2021-06-17 07:13:20|||||||||1
1623914020000|2021-06-17 07:13:40|||||||||35
1623914030000|2021-06-17 07:13:50|||||||||4
1623914050000|2021-06-17 07:14:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|18
1623914060000|2021-06-17 07:14:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|24
1623914100000|2021-06-17 07:15:00|||||||||31
1623914110000|2021-06-17 07:15:10|||||||||3
1623914120000|2021-06-17 07:15:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|27
1623914130000|2021-06-17 07:15:30|19.08|19|19.05|18.97|19.08|19|19.05|18.97|10
1623914170000|2021-06-17 07:16:10|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1623914180000|2021-06-17 07:16:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|10
1623914190000|2021-06-17 07:16:30|19.15|19.07|19.1|19.02|19.15|19.07|19.1|19.02|8
1623914200000|2021-06-17 07:16:40|19.13|19.05|19.1|19.02|19.13|19.05|19.1|19.02|0
1623914260000|2021-06-17 07:17:40|19.05|18.97|19.08|19|19.08|19|19.05|18.97|22
1623914270000|2021-06-17 07:17:50|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1623914290000|2021-06-17 07:18:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623914340000|2021-06-17 07:19:00|19.08|19|19.08|19|19.08|19|19.08|19|36
1623914350000|2021-06-17 07:19:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623914400000|2021-06-17 07:20:00|||||||||2
1623914410000|2021-06-17 07:20:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1623914420000|2021-06-17 07:20:20|19.1|19.02|19.05|18.97|19.1|19.02|19.05|18.97|50
1623914430000|2021-06-17 07:20:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|16
1623914450000|2021-06-17 07:20:50|19.03|18.95|19|18.92|19.03|18.95|19|18.92|21
1623914460000|2021-06-17 07:21:00|19.03|18.95|19|18.92|19.05|18.97|19|18.92|17
1623914470000|2021-06-17 07:21:10|||||||||2
1623914480000|2021-06-17 07:21:20|19.03|18.95|19|18.92|19.03|18.95|19|18.92|1
1623914490000|2021-06-17 07:21:30|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|33
1623914500000|2021-06-17 07:21:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1623914520000|2021-06-17 07:22:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|55
1623914540000|2021-06-17 07:22:20|18.98|18.9|18.97|18.89|19|18.92|18.97|18.89|5
1623914550000|2021-06-17 07:22:30|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1623914560000|2021-06-17 07:22:40|19|18.92|19|18.92|19|18.92|19|18.92|43
1623914600000|2021-06-17 07:23:20|19.03|18.95|19.03|18.95|19.03|18.95|19|18.92|44
1623914610000|2021-06-17 07:23:30|19|18.92|19|18.92|19.03|18.95|19|18.92|3
1623914640000|2021-06-17 07:24:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623914650000|2021-06-17 07:24:10|19|18.92|19|18.92|19.03|18.95|19|18.92|2
1623914660000|2021-06-17 07:24:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1623914670000|2021-06-17 07:24:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623914690000|2021-06-17 07:24:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|15
1623914710000|2021-06-17 07:25:10|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1623914720000|2021-06-17 07:25:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1623914760000|2021-06-17 07:26:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1623914780000|2021-06-17 07:26:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1623914910000|2021-06-17 07:28:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1623914930000|2021-06-17 07:28:50|18.98|18.9|19|18.92|19|18.92|18.98|18.9|1
1623914940000|2021-06-17 07:29:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623914950000|2021-06-17 07:29:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1623915060000|2021-06-17 07:31:00|||||||||2
1623915120000|2021-06-17 07:32:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|12
1623915140000|2021-06-17 07:32:20|19|18.92|19|18.92|19|18.92|19|18.92|10
1623915240000|2021-06-17 07:34:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|121
1623915250000|2021-06-17 07:34:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623915280000|2021-06-17 07:34:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|56
1623915350000|2021-06-17 07:35:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|39
1623915360000|2021-06-17 07:36:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1623915370000|2021-06-17 07:36:10|||||||||2
1623915390000|2021-06-17 07:36:30|||||||||1
1623915400000|2021-06-17 07:36:40|||||||||1
1623915420000|2021-06-17 07:37:00|||||||||2
1623915430000|2021-06-17 07:37:10|||||||||4
1623915450000|2021-06-17 07:37:30|||||||||11
1623915460000|2021-06-17 07:37:40|||||||||1
1623915480000|2021-06-17 07:38:00|||||||||2
1623915500000|2021-06-17 07:38:20|||||||||1
1623915510000|2021-06-17 07:38:30|||||||||2
1623915530000|2021-06-17 07:38:50|||||||||2
1623915550000|2021-06-17 07:39:10|||||||||2
1623915570000|2021-06-17 07:39:30|||||||||2
1623915590000|2021-06-17 07:39:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|73
1623915600000|2021-06-17 07:40:00|||||||||1
1623915770000|2021-06-17 07:42:50|||||||||10
1623915920000|2021-06-17 07:45:20|19|18.92|19|18.92|19|18.92|19|18.92|18
1623916000000|2021-06-17 07:46:40|||||||||20
1623916060000|2021-06-17 07:47:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|9
1623916100000|2021-06-17 07:48:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623916120000|2021-06-17 07:48:40|||||||||1
1623916170000|2021-06-17 07:49:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1623916190000|2021-06-17 07:49:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|97
1623916200000|2021-06-17 07:50:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623916290000|2021-06-17 07:51:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|29
1623916460000|2021-06-17 07:54:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623916590000|2021-06-17 07:56:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|66
1623916610000|2021-06-17 07:56:50|19.2|19.12|19.2|19.12|19.2|19.12|19.17|19.09|1
1623916790000|2021-06-17 07:59:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1623916800000|2021-06-17 08:00:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1623916850000|2021-06-17 08:00:50|||||||||1
1623916930000|2021-06-17 08:02:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|54
1623916950000|2021-06-17 08:02:30|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|48
1623916960000|2021-06-17 08:02:40|||||||||30
1623916980000|2021-06-17 08:03:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|17
1623916990000|2021-06-17 08:03:10|19.05|18.97|19.08|19|19.08|19|19.05|18.97|28
1623917000000|2021-06-17 08:03:20|19.05|18.97|19.08|19|19.08|19|19.05|18.97|4
1623917010000|2021-06-17 08:03:30|19.05|18.97|19.05|18.97|19.08|19|19.05|18.97|16
1623917020000|2021-06-17 08:03:40|||||||||13
1623917030000|2021-06-17 08:03:50|||||||||8
1623917040000|2021-06-17 08:04:00|||||||||3
1623917050000|2021-06-17 08:04:10|19.08|19|19.05|18.97|19.08|19|19.05|18.97|1
1623917060000|2021-06-17 08:04:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|13
1623917070000|2021-06-17 08:04:30|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1623917150000|2021-06-17 08:05:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1623917160000|2021-06-17 08:06:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1623917170000|2021-06-17 08:06:10|||||||||3
1623917180000|2021-06-17 08:06:20|||||||||1
1623917200000|2021-06-17 08:06:40|||||||||2
1623917210000|2021-06-17 08:06:50|||||||||3
1623917230000|2021-06-17 08:07:10|||||||||1
1623917470000|2021-06-17 08:11:10|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|6
1623917480000|2021-06-17 08:11:20|||||||||9
1623917500000|2021-06-17 08:11:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|95
1623917510000|2021-06-17 08:11:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|15
1623917550000|2021-06-17 08:12:30|19.08|19|19.08|19|19.08|19|19.08|19|54
1623917560000|2021-06-17 08:12:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623917570000|2021-06-17 08:12:50|19.08|19|19.08|19|19.08|19|19.05|18.97|5
1623917610000|2021-06-17 08:13:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623917620000|2021-06-17 08:13:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623917630000|2021-06-17 08:13:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623917680000|2021-06-17 08:14:40|||||||||1
1623917690000|2021-06-17 08:14:50|||||||||2
1623917710000|2021-06-17 08:15:10|||||||||2
1623917720000|2021-06-17 08:15:20|||||||||2
1623917730000|2021-06-17 08:15:30|||||||||2
1623917750000|2021-06-17 08:15:50|19.08|19|19.08|19|19.08|19|19.08|19|17
1623917760000|2021-06-17 08:16:00|||||||||2
1623917770000|2021-06-17 08:16:10|||||||||2
1623917780000|2021-06-17 08:16:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623917790000|2021-06-17 08:16:30|||||||||2
1623917800000|2021-06-17 08:16:40|||||||||2
1623917810000|2021-06-17 08:16:50|||||||||1
1623917820000|2021-06-17 08:17:00|||||||||2
1623917830000|2021-06-17 08:17:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|101
1623917850000|2021-06-17 08:17:30|||||||||1
1623917870000|2021-06-17 08:17:50|||||||||2
1623917880000|2021-06-17 08:18:00|||||||||1
1623917900000|2021-06-17 08:18:20|||||||||2
1623917920000|2021-06-17 08:18:40|||||||||1
1623917930000|2021-06-17 08:18:50|||||||||1
1623917950000|2021-06-17 08:19:10|||||||||3
1623917960000|2021-06-17 08:19:20|||||||||1
1623917980000|2021-06-17 08:19:40|||||||||11
1623917990000|2021-06-17 08:19:50|||||||||1
1623918010000|2021-06-17 08:20:10|||||||||1
1623918030000|2021-06-17 08:20:30|||||||||2
1623918050000|2021-06-17 08:20:50|||||||||2
1623918070000|2021-06-17 08:21:10|||||||||1
1623918080000|2021-06-17 08:21:20|||||||||9
1623918090000|2021-06-17 08:21:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|107
1623918100000|2021-06-17 08:21:40|||||||||1
1623918120000|2021-06-17 08:22:00|||||||||1
1623918140000|2021-06-17 08:22:20|||||||||2
1623918160000|2021-06-17 08:22:40|||||||||2
1623918170000|2021-06-17 08:22:50|||||||||1
1623918190000|2021-06-17 08:23:10|||||||||1
1623918200000|2021-06-17 08:23:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|9
1623918210000|2021-06-17 08:23:30|||||||||2
1623918230000|2021-06-17 08:23:50|||||||||11
1623918250000|2021-06-17 08:24:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|41
1623918260000|2021-06-17 08:24:20|||||||||2
1623918280000|2021-06-17 08:24:40|||||||||2
1623918290000|2021-06-17 08:24:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1623918300000|2021-06-17 08:25:00|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|2
1623918320000|2021-06-17 08:25:20|19.08|19|19.08|19|19.08|19|19.08|19|1
1623918340000|2021-06-17 08:25:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623918350000|2021-06-17 08:25:50|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1623918370000|2021-06-17 08:26:10|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1623918430000|2021-06-17 08:27:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1623918440000|2021-06-17 08:27:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623918450000|2021-06-17 08:27:30|19.08|19|19.08|19|19.08|19|19.08|19|4
1623918460000|2021-06-17 08:27:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623918510000|2021-06-17 08:28:30|||||||||1
1623918550000|2021-06-17 08:29:10|||||||||1
1623918650000|2021-06-17 08:30:50|||||||||64
1623918660000|2021-06-17 08:31:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|10
1623918670000|2021-06-17 08:31:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|49
1623918680000|2021-06-17 08:31:20|||||||||19
1623918760000|2021-06-17 08:32:40|||||||||7
1623918930000|2021-06-17 08:35:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1623918950000|2021-06-17 08:35:50|||||||||50
1623918960000|2021-06-17 08:36:00|||||||||13
1623918980000|2021-06-17 08:36:20|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|2
1623918990000|2021-06-17 08:36:30|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|21
1623919000000|2021-06-17 08:36:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1623919030000|2021-06-17 08:37:10|||||||||1
1623919060000|2021-06-17 08:37:40|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|115
1623919070000|2021-06-17 08:37:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1623919080000|2021-06-17 08:38:00|||||||||35
1623919090000|2021-06-17 08:38:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|11
1623919110000|2021-06-17 08:38:30|||||||||3
1623919200000|2021-06-17 08:40:00|||||||||1
1623919270000|2021-06-17 08:41:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|12
1623919280000|2021-06-17 08:41:20|||||||||24
1623919390000|2021-06-17 08:43:10|||||||||44
1623919400000|2021-06-17 08:43:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|14
1623919520000|2021-06-17 08:45:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|16
1623919570000|2021-06-17 08:46:10|||||||||5
1623919630000|2021-06-17 08:47:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|40
1623919640000|2021-06-17 08:47:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1623919660000|2021-06-17 08:47:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1623919720000|2021-06-17 08:48:40|||||||||1
1623919750000|2021-06-17 08:49:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|8
1623919760000|2021-06-17 08:49:20|||||||||1
1623919770000|2021-06-17 08:49:30|||||||||3
1623919820000|2021-06-17 08:50:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1623919870000|2021-06-17 08:51:10|19.25|19.17|19.2|19.12|19.25|19.17|19.2|19.12|0
1623919970000|2021-06-17 08:52:50|||||||||2
1623919980000|2021-06-17 08:53:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|4
1623920020000|2021-06-17 08:53:40|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|7
1623920040000|2021-06-17 08:54:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|12
1623920100000|2021-06-17 08:55:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1623920120000|2021-06-17 08:55:20|||||||||3
1623920150000|2021-06-17 08:55:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|25
1623920170000|2021-06-17 08:56:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1623920190000|2021-06-17 08:56:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1623920370000|2021-06-17 08:59:30|||||||||4
1623920400000|2021-06-17 09:00:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|26
1623920450000|2021-06-17 09:00:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1623920470000|2021-06-17 09:01:10|||||||||1
1623920480000|2021-06-17 09:01:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1623920490000|2021-06-17 09:01:30|||||||||1
1623920500000|2021-06-17 09:01:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1623920530000|2021-06-17 09:02:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|126
1623920680000|2021-06-17 09:04:40|||||||||4
1623920700000|2021-06-17 09:05:00|||||||||2
1623920720000|2021-06-17 09:05:20|||||||||4
1623920730000|2021-06-17 09:05:30|||||||||4
1623920740000|2021-06-17 09:05:40|||||||||6
1623920760000|2021-06-17 09:06:00|19.08|19|19.08|19|19.08|19|19.05|18.97|10
1623920770000|2021-06-17 09:06:10|||||||||2
1623920780000|2021-06-17 09:06:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1623920800000|2021-06-17 09:06:40|||||||||3
1623920810000|2021-06-17 09:06:50|19.08|19|19.1|19.02|19.1|19.02|19.08|19|2
1623920820000|2021-06-17 09:07:00|||||||||4
1623920830000|2021-06-17 09:07:10|||||||||5
1623920850000|2021-06-17 09:07:30|||||||||2
1623920870000|2021-06-17 09:07:50|||||||||4
1623920890000|2021-06-17 09:08:10|||||||||4
1623920910000|2021-06-17 09:08:30|||||||||2
1623920920000|2021-06-17 09:08:40|||||||||5
1623920930000|2021-06-17 09:08:50|||||||||5
1623920940000|2021-06-17 09:09:00|||||||||5
1623920960000|2021-06-17 09:09:20|19.08|19|19.05|18.97|19.08|19|19.05|18.97|6
1623920980000|2021-06-17 09:09:40|||||||||3
1623920990000|2021-06-17 09:09:50|19.08|19|19.05|18.97|19.08|19|19.05|18.97|0
1623921000000|2021-06-17 09:10:00|19.08|19|19.08|19|19.08|19|19.08|19|3
1623921010000|2021-06-17 09:10:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1623921030000|2021-06-17 09:10:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1623921050000|2021-06-17 09:10:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|4
1623921060000|2021-06-17 09:11:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623921070000|2021-06-17 09:11:10|||||||||1
1623921080000|2021-06-17 09:11:20|19.08|19|19.08|19|19.08|19|19.05|18.97|18
1623921090000|2021-06-17 09:11:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|11
1623921100000|2021-06-17 09:11:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|10
1623921110000|2021-06-17 09:11:50|19.08|19|19.08|19|19.08|19|19.08|19|13
1623921120000|2021-06-17 09:12:00|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1623921130000|2021-06-17 09:12:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1623921180000|2021-06-17 09:13:00|||||||||25
1623921220000|2021-06-17 09:13:40|||||||||1
1623921230000|2021-06-17 09:13:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1623921240000|2021-06-17 09:14:00|19.08|19|19.08|19|19.08|19|19.05|18.97|11
1623921250000|2021-06-17 09:14:10|19.05|18.97|19.05|18.97|19.08|19|19.05|18.97|0
1623921390000|2021-06-17 09:16:30|19|18.92|19|18.92|19|18.92|19|18.92|11
1623921400000|2021-06-17 09:16:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1623921440000|2021-06-17 09:17:20|19|18.92|19|18.92|19|18.92|19|18.92|9
1623921540000|2021-06-17 09:19:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|6
1623921640000|2021-06-17 09:20:40|18.98|18.9|19|18.92|19|18.92|18.95|18.87|15
1623921650000|2021-06-17 09:20:50|18.95|18.87|19|18.92|19|18.92|18.95|18.87|9
1623921710000|2021-06-17 09:21:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623921720000|2021-06-17 09:22:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1623921740000|2021-06-17 09:22:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1623921760000|2021-06-17 09:22:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623921790000|2021-06-17 09:23:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1623921800000|2021-06-17 09:23:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623921850000|2021-06-17 09:24:10|||||||||10
1623921930000|2021-06-17 09:25:30|||||||||42
1623921940000|2021-06-17 09:25:40|||||||||7
1623921950000|2021-06-17 09:25:50|||||||||1
1623922080000|2021-06-17 09:28:00|19|18.92|19|18.92|19|18.92|19|18.92|11
1623922090000|2021-06-17 09:28:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|2
1623922130000|2021-06-17 09:28:50|||||||||2
1623922190000|2021-06-17 09:29:50|||||||||2
1623922200000|2021-06-17 09:30:00|||||||||6
1623922210000|2021-06-17 09:30:10|||||||||2
1623922220000|2021-06-17 09:30:20|||||||||2
1623922240000|2021-06-17 09:30:40|||||||||3
1623922250000|2021-06-17 09:30:50|||||||||3
1623922270000|2021-06-17 09:31:10|||||||||4
1623922280000|2021-06-17 09:31:20|||||||||2
1623922290000|2021-06-17 09:31:30|||||||||5
1623922300000|2021-06-17 09:31:40|||||||||5
1623922320000|2021-06-17 09:32:00|||||||||4
1623922330000|2021-06-17 09:32:10|||||||||5
1623922340000|2021-06-17 09:32:20|||||||||2
1623922360000|2021-06-17 09:32:40|||||||||2
1623922380000|2021-06-17 09:33:00|||||||||2
1623922390000|2021-06-17 09:33:10|19.03|18.95|19|18.92|19.03|18.95|19|18.92|42
1623922400000|2021-06-17 09:33:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|6
1623922410000|2021-06-17 09:33:30|||||||||5
1623922430000|2021-06-17 09:33:50|||||||||4
1623922450000|2021-06-17 09:34:10|||||||||3
1623922470000|2021-06-17 09:34:30|||||||||4
1623922480000|2021-06-17 09:34:40|||||||||3
1623922500000|2021-06-17 09:35:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|45
1623922510000|2021-06-17 09:35:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1623922520000|2021-06-17 09:35:20|||||||||1
1623922530000|2021-06-17 09:35:30|||||||||2
1623922630000|2021-06-17 09:37:10|19.03|18.95|19|18.92|19.03|18.95|19|18.92|3
1623922680000|2021-06-17 09:38:00|||||||||1
1623922750000|2021-06-17 09:39:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623922760000|2021-06-17 09:39:20|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1623922770000|2021-06-17 09:39:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1623922880000|2021-06-17 09:41:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623922910000|2021-06-17 09:41:50|19|18.92|19.05|18.97|19.05|18.97|19|18.92|32
1623922970000|2021-06-17 09:42:50|||||||||3
1623923040000|2021-06-17 09:44:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|4
1623923150000|2021-06-17 09:45:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623923160000|2021-06-17 09:46:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623923180000|2021-06-17 09:46:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1623923290000|2021-06-17 09:48:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|9
1623923300000|2021-06-17 09:48:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1623923310000|2021-06-17 09:48:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1623923400000|2021-06-17 09:50:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|2
1623923410000|2021-06-17 09:50:10|||||||||1
1623923420000|2021-06-17 09:50:20|||||||||15
1623923450000|2021-06-17 09:50:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623923460000|2021-06-17 09:51:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|50
1623923730000|2021-06-17 09:55:30|19|18.92|19|18.92|19|18.92|19|18.92|25
1623924140000|2021-06-17 10:02:20|||||||||1
1623924230000|2021-06-17 10:03:50|||||||||4
1623924240000|2021-06-17 10:04:00|||||||||3
1623924250000|2021-06-17 10:04:10|||||||||2
1623924260000|2021-06-17 10:04:20|||||||||5
1623924280000|2021-06-17 10:04:40|||||||||2
1623924300000|2021-06-17 10:05:00|||||||||5
1623924310000|2021-06-17 10:05:10|||||||||5
1623924330000|2021-06-17 10:05:30|||||||||4
1623924340000|2021-06-17 10:05:40|||||||||2
1623924360000|2021-06-17 10:06:00|||||||||5
1623924370000|2021-06-17 10:06:10|||||||||3
1623924390000|2021-06-17 10:06:30|||||||||11
1623924400000|2021-06-17 10:06:40|||||||||9
1623924420000|2021-06-17 10:07:00|||||||||4
1623924440000|2021-06-17 10:07:20|||||||||5
1623924460000|2021-06-17 10:07:40|||||||||3
1623924470000|2021-06-17 10:07:50|||||||||4
1623924490000|2021-06-17 10:08:10|||||||||5
1623924510000|2021-06-17 10:08:30|||||||||2
1623924530000|2021-06-17 10:08:50|||||||||3
1623924540000|2021-06-17 10:09:00|||||||||3
1623924560000|2021-06-17 10:09:20|||||||||3
1623924580000|2021-06-17 10:09:40|||||||||2
1623924600000|2021-06-17 10:10:00|||||||||2
1623924620000|2021-06-17 10:10:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|135
1623924720000|2021-06-17 10:12:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1623924730000|2021-06-17 10:12:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623924790000|2021-06-17 10:13:10|||||||||10
1623924860000|2021-06-17 10:14:20|||||||||1
1623925130000|2021-06-17 10:18:50|||||||||1
1623925350000|2021-06-17 10:22:30|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|61
1623925370000|2021-06-17 10:22:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|18
1623925380000|2021-06-17 10:23:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1623925480000|2021-06-17 10:24:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|2
1623925510000|2021-06-17 10:25:10|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1623925560000|2021-06-17 10:26:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623925570000|2021-06-17 10:26:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623925580000|2021-06-17 10:26:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623925590000|2021-06-17 10:26:30|||||||||1
1623925600000|2021-06-17 10:26:40|||||||||1
1623925640000|2021-06-17 10:27:20|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1623925710000|2021-06-17 10:28:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623925750000|2021-06-17 10:29:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1623925790000|2021-06-17 10:29:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623925820000|2021-06-17 10:30:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|8
1623925840000|2021-06-17 10:30:40|||||||||3
1623925850000|2021-06-17 10:30:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|4
1623925870000|2021-06-17 10:31:10|||||||||3
1623925880000|2021-06-17 10:31:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1623925890000|2021-06-17 10:31:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|5
1623925900000|2021-06-17 10:31:40|||||||||2
1623925920000|2021-06-17 10:32:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|3
1623926040000|2021-06-17 10:34:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1623926070000|2021-06-17 10:34:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1623926080000|2021-06-17 10:34:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623926170000|2021-06-17 10:36:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|1
1623926320000|2021-06-17 10:38:40|||||||||1
1623926620000|2021-06-17 10:43:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|7
1623926630000|2021-06-17 10:43:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623926650000|2021-06-17 10:44:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1623926730000|2021-06-17 10:45:30|||||||||1
1623926920000|2021-06-17 10:48:40|||||||||9
1623927020000|2021-06-17 10:50:20|||||||||3
1623927050000|2021-06-17 10:50:50|||||||||1
1623927360000|2021-06-17 10:56:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1623927390000|2021-06-17 10:56:30|||||||||4
1623927400000|2021-06-17 10:56:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1623927410000|2021-06-17 10:56:50|19|18.92|19|18.92|19|18.92|19|18.92|2
1623927420000|2021-06-17 10:57:00|||||||||1
1623927490000|2021-06-17 10:58:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1623927550000|2021-06-17 10:59:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|12
1623927560000|2021-06-17 10:59:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1623927580000|2021-06-17 10:59:40|19|18.92|19|18.92|19|18.92|19|18.92|2
1623927600000|2021-06-17 11:00:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1623927710000|2021-06-17 11:01:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1623927720000|2021-06-17 11:02:00|19|18.92|19|18.92|19|18.92|19|18.92|2
1623927740000|2021-06-17 11:02:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623927770000|2021-06-17 11:02:50|19|18.92|19|18.92|19|18.92|19|18.92|2
1623927780000|2021-06-17 11:03:00|||||||||1
1623927790000|2021-06-17 11:03:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623927820000|2021-06-17 11:03:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1623927830000|2021-06-17 11:03:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623927870000|2021-06-17 11:04:30|19|18.92|19|18.92|19|18.92|19|18.92|2
1623927880000|2021-06-17 11:04:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|7
1623927910000|2021-06-17 11:05:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|4
1623927980000|2021-06-17 11:06:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623928020000|2021-06-17 11:07:00|18.93|18.85|18.9|18.82|18.95|18.87|18.9|18.82|61
1623928120000|2021-06-17 11:08:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|51
1623928250000|2021-06-17 11:10:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|8
1623928350000|2021-06-17 11:12:30|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|7
1623928370000|2021-06-17 11:12:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|75
1623928430000|2021-06-17 11:13:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|8
1623928440000|2021-06-17 11:14:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|2
1623928450000|2021-06-17 11:14:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|6
1623928460000|2021-06-17 11:14:20|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|3
1623928470000|2021-06-17 11:14:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1623928480000|2021-06-17 11:14:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1623928500000|2021-06-17 11:15:00|18.83|18.75|18.83|18.75|18.83|18.75|18.8|18.72|9
1623928510000|2021-06-17 11:15:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1623928520000|2021-06-17 11:15:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|11
1623928530000|2021-06-17 11:15:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1623928540000|2021-06-17 11:15:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1623928550000|2021-06-17 11:15:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623928560000|2021-06-17 11:16:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1623928570000|2021-06-17 11:16:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1623928590000|2021-06-17 11:16:30|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1623928630000|2021-06-17 11:17:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623928640000|2021-06-17 11:17:20|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|0
1623928720000|2021-06-17 11:18:40|||||||||1
1623928780000|2021-06-17 11:19:40|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|7
1623928840000|2021-06-17 11:20:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|31
1623928850000|2021-06-17 11:20:50|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|6
1623928860000|2021-06-17 11:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|4
1623928870000|2021-06-17 11:21:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623928890000|2021-06-17 11:21:30|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|16
1623928900000|2021-06-17 11:21:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|3
1623928910000|2021-06-17 11:21:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623929040000|2021-06-17 11:24:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|135
1623929100000|2021-06-17 11:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1623929110000|2021-06-17 11:25:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1623929120000|2021-06-17 11:25:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623929130000|2021-06-17 11:25:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623929150000|2021-06-17 11:25:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623929160000|2021-06-17 11:26:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623929210000|2021-06-17 11:26:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623929220000|2021-06-17 11:27:00|18.71|18.63|18.75|18.67|18.76|18.68|18.71|18.63|10
1623929230000|2021-06-17 11:27:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1623929240000|2021-06-17 11:27:20|||||||||1
1623929260000|2021-06-17 11:27:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1623929270000|2021-06-17 11:27:50|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|3
1623929280000|2021-06-17 11:28:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1623929330000|2021-06-17 11:28:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623929340000|2021-06-17 11:29:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1623929360000|2021-06-17 11:29:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623929370000|2021-06-17 11:29:30|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623929390000|2021-06-17 11:29:50|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623929430000|2021-06-17 11:30:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|8
1623929440000|2021-06-17 11:30:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623929450000|2021-06-17 11:30:50|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|11
1623929460000|2021-06-17 11:31:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623929470000|2021-06-17 11:31:10|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1623929490000|2021-06-17 11:31:30|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|0
1623929500000|2021-06-17 11:31:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623929510000|2021-06-17 11:31:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623929520000|2021-06-17 11:32:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623929530000|2021-06-17 11:32:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1623929550000|2021-06-17 11:32:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1623929560000|2021-06-17 11:32:40|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|10
1623929570000|2021-06-17 11:32:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623929640000|2021-06-17 11:34:00|||||||||1
1623929730000|2021-06-17 11:35:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|12
1623929780000|2021-06-17 11:36:20|||||||||1
1623929820000|2021-06-17 11:37:00|||||||||1
1623929840000|2021-06-17 11:37:20|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|8
1623929920000|2021-06-17 11:38:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|10
1623929930000|2021-06-17 11:38:50|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|31
1623929940000|2021-06-17 11:39:00|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|6
1623929960000|2021-06-17 11:39:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623929970000|2021-06-17 11:39:30|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|14
1623929980000|2021-06-17 11:39:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1623930000000|2021-06-17 11:40:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1623930010000|2021-06-17 11:40:10|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623930020000|2021-06-17 11:40:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623930030000|2021-06-17 11:40:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1623930040000|2021-06-17 11:40:40|18.8|18.72|18.8|18.72|18.8|18.72|18.78|18.7|3
1623930090000|2021-06-17 11:41:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1623930110000|2021-06-17 11:41:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1623930120000|2021-06-17 11:42:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1623930140000|2021-06-17 11:42:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623930150000|2021-06-17 11:42:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1623930160000|2021-06-17 11:42:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1623930170000|2021-06-17 11:42:50|||||||||1
1623930190000|2021-06-17 11:43:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|142
1623930200000|2021-06-17 11:43:20|||||||||1
1623930240000|2021-06-17 11:44:00|||||||||1
1623930260000|2021-06-17 11:44:20|||||||||1
1623930270000|2021-06-17 11:44:30|||||||||11
1623930290000|2021-06-17 11:44:50|||||||||6
1623930630000|2021-06-17 11:50:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623930640000|2021-06-17 11:50:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623930660000|2021-06-17 11:51:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623930670000|2021-06-17 11:51:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1623930680000|2021-06-17 11:51:20|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1623930690000|2021-06-17 11:51:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623930700000|2021-06-17 11:51:40|||||||||1
1623930710000|2021-06-17 11:51:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623930720000|2021-06-17 11:52:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623930740000|2021-06-17 11:52:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623930770000|2021-06-17 11:52:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623930780000|2021-06-17 11:53:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623930790000|2021-06-17 11:53:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623930860000|2021-06-17 11:54:20|||||||||1
1623930920000|2021-06-17 11:55:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623930940000|2021-06-17 11:55:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1623930960000|2021-06-17 11:56:00|18.91|18.83|18.93|18.85|18.95|18.87|18.91|18.83|9
1623930970000|2021-06-17 11:56:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623930980000|2021-06-17 11:56:20|||||||||60
1623930990000|2021-06-17 11:56:30|||||||||1
1623931040000|2021-06-17 11:57:20|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|3
1623931190000|2021-06-17 11:59:50|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1623931270000|2021-06-17 12:01:10|||||||||1
1623931370000|2021-06-17 12:02:50|18.91|18.83|18.91|18.83|18.95|18.87|18.91|18.83|43
1623931390000|2021-06-17 12:03:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|34
1623931400000|2021-06-17 12:03:20|||||||||2
1623931430000|2021-06-17 12:03:50|||||||||1
1623931460000|2021-06-17 12:04:20|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|25
1623931470000|2021-06-17 12:04:30|||||||||3
1623931560000|2021-06-17 12:06:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|3
1623931590000|2021-06-17 12:06:30|18.93|18.85|18.91|18.83|18.95|18.87|18.91|18.83|0
1623931600000|2021-06-17 12:06:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|3
1623931630000|2021-06-17 12:07:10|||||||||1
1623931690000|2021-06-17 12:08:10|||||||||2
1623931810000|2021-06-17 12:10:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1623931820000|2021-06-17 12:10:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623931830000|2021-06-17 12:10:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623931840000|2021-06-17 12:10:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623931850000|2021-06-17 12:10:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623931870000|2021-06-17 12:11:10|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|5
1623931930000|2021-06-17 12:12:10|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1623931990000|2021-06-17 12:13:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|4
1623932010000|2021-06-17 12:13:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1623932070000|2021-06-17 12:14:30|||||||||1
1623932110000|2021-06-17 12:15:10|||||||||1
1623932150000|2021-06-17 12:15:50|||||||||1
1623932280000|2021-06-17 12:18:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|6
1623932300000|2021-06-17 12:18:20|||||||||1
1623932330000|2021-06-17 12:18:50|||||||||2
1623932400000|2021-06-17 12:20:00|18.98|18.9|19|18.92|19|18.92|18.98|18.9|32
1623932420000|2021-06-17 12:20:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|8
1623932440000|2021-06-17 12:20:40|18.96|18.88|18.95|18.87|18.98|18.9|18.95|18.87|0
1623932450000|2021-06-17 12:20:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623932460000|2021-06-17 12:21:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623932470000|2021-06-17 12:21:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623932500000|2021-06-17 12:21:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623932510000|2021-06-17 12:21:50|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|1
1623932520000|2021-06-17 12:22:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1623932530000|2021-06-17 12:22:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1623932540000|2021-06-17 12:22:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1623932550000|2021-06-17 12:22:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623932570000|2021-06-17 12:22:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623932580000|2021-06-17 12:23:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623932590000|2021-06-17 12:23:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1623932630000|2021-06-17 12:23:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623932650000|2021-06-17 12:24:10|19|18.92|19|18.92|19|18.92|19|18.92|5
1623932660000|2021-06-17 12:24:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|74
1623932670000|2021-06-17 12:24:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|4
1623932710000|2021-06-17 12:25:10|||||||||1
1623932720000|2021-06-17 12:25:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|8
1623932740000|2021-06-17 12:25:40|||||||||1
1623932780000|2021-06-17 12:26:20|||||||||10
1623932800000|2021-06-17 12:26:40|19.08|19|19.1|19.02|19.1|19.02|19.08|19|11
1623932820000|2021-06-17 12:27:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1623932880000|2021-06-17 12:28:00|||||||||1
1623932950000|2021-06-17 12:29:10|||||||||1
1623932970000|2021-06-17 12:29:30|||||||||14
1623933010000|2021-06-17 12:30:10|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|1
1623933020000|2021-06-17 12:30:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1623933030000|2021-06-17 12:30:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1623933040000|2021-06-17 12:30:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623933050000|2021-06-17 12:30:50|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|2
1623933060000|2021-06-17 12:31:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1623933070000|2021-06-17 12:31:10|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1623933080000|2021-06-17 12:31:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1623933150000|2021-06-17 12:32:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|3
1623933160000|2021-06-17 12:32:40|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1623933250000|2021-06-17 12:34:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1623933260000|2021-06-17 12:34:20|19|18.92|19.03|18.95|19.03|18.95|19|18.92|0
1623933270000|2021-06-17 12:34:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1623933300000|2021-06-17 12:35:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|53
1623933310000|2021-06-17 12:35:10|18.96|18.88|18.95|18.87|18.98|18.9|18.95|18.87|62
1623933430000|2021-06-17 12:37:10|19|18.92|19|18.92|19|18.92|19|18.92|28
1623933440000|2021-06-17 12:37:20|||||||||4
1623933550000|2021-06-17 12:39:10|||||||||1
1623933610000|2021-06-17 12:40:10|||||||||1
1623933640000|2021-06-17 12:40:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|11
1623933650000|2021-06-17 12:40:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1623933660000|2021-06-17 12:41:00|18.98|18.9|18.95|18.87|18.98|18.9|18.95|18.87|0
1623933670000|2021-06-17 12:41:10|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|0
1623933680000|2021-06-17 12:41:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623933690000|2021-06-17 12:41:30|18.96|18.88|19|18.92|19|18.92|18.96|18.88|1
1623933860000|2021-06-17 12:44:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1623933880000|2021-06-17 12:44:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|9
1623933890000|2021-06-17 12:44:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1623933900000|2021-06-17 12:45:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1623933920000|2021-06-17 12:45:20|||||||||2
1623933940000|2021-06-17 12:45:40|||||||||2
1623933960000|2021-06-17 12:46:00|||||||||1
1623933970000|2021-06-17 12:46:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623934040000|2021-06-17 12:47:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|27
1623934070000|2021-06-17 12:47:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|19
1623934100000|2021-06-17 12:48:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623934170000|2021-06-17 12:49:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623934260000|2021-06-17 12:51:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|1
1623934290000|2021-06-17 12:51:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1623934310000|2021-06-17 12:51:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623934320000|2021-06-17 12:52:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623934340000|2021-06-17 12:52:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|1
1623934440000|2021-06-17 12:54:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1623934480000|2021-06-17 12:54:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623934500000|2021-06-17 12:55:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1623934530000|2021-06-17 12:55:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623934560000|2021-06-17 12:56:00|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1623934590000|2021-06-17 12:56:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|0
1623934600000|2021-06-17 12:56:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|7
1623934610000|2021-06-17 12:56:50|18.95|18.87|18.95|18.87|18.95|18.87|18.93|18.85|6
1623934690000|2021-06-17 12:58:10|||||||||1
1623934700000|2021-06-17 12:58:20|||||||||50
1623934740000|2021-06-17 12:59:00|||||||||50
1623934800000|2021-06-17 13:00:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623934890000|2021-06-17 13:01:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623934920000|2021-06-17 13:02:00|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|4
1623934930000|2021-06-17 13:02:10|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|13
1623934940000|2021-06-17 13:02:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|8
1623934950000|2021-06-17 13:02:30|18.91|18.83|18.95|18.87|18.95|18.87|18.91|18.83|0
1623934970000|2021-06-17 13:02:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|8
1623934980000|2021-06-17 13:03:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1623935070000|2021-06-17 13:04:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|9
1623935080000|2021-06-17 13:04:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623935100000|2021-06-17 13:05:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1623935110000|2021-06-17 13:05:10|||||||||5
1623935170000|2021-06-17 13:06:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|8
1623935180000|2021-06-17 13:06:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623935210000|2021-06-17 13:06:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|32
1623935240000|2021-06-17 13:07:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1623935250000|2021-06-17 13:07:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1623935270000|2021-06-17 13:07:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623935300000|2021-06-17 13:08:20|||||||||21
1623935310000|2021-06-17 13:08:30|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|20
1623935370000|2021-06-17 13:09:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|1
1623935390000|2021-06-17 13:09:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623935410000|2021-06-17 13:10:10|||||||||1
1623935450000|2021-06-17 13:10:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|119
1623935560000|2021-06-17 13:12:40|||||||||14
1623935570000|2021-06-17 13:12:50|||||||||22
1623935580000|2021-06-17 13:13:00|||||||||3
1623935600000|2021-06-17 13:13:20|18.83|18.75|18.83|18.75|18.85|18.77|18.81|18.73|57
1623935610000|2021-06-17 13:13:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623935620000|2021-06-17 13:13:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|2
1623935630000|2021-06-17 13:13:50|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|3
1623935710000|2021-06-17 13:15:10|||||||||1
1623935720000|2021-06-17 13:15:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623935760000|2021-06-17 13:16:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1623935780000|2021-06-17 13:16:20|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1623935790000|2021-06-17 13:16:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623935800000|2021-06-17 13:16:40|||||||||22
1623935860000|2021-06-17 13:17:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623935870000|2021-06-17 13:17:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623935920000|2021-06-17 13:18:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|9
1623935950000|2021-06-17 13:19:10|18.83|18.75|18.83|18.75|18.85|18.77|18.81|18.73|9
1623935960000|2021-06-17 13:19:20|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|5
1623935990000|2021-06-17 13:19:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623936000000|2021-06-17 13:20:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1623936010000|2021-06-17 13:20:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1623936030000|2021-06-17 13:20:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|45
1623936060000|2021-06-17 13:21:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|6
1623936190000|2021-06-17 13:23:10|||||||||1
1623936280000|2021-06-17 13:24:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1623936290000|2021-06-17 13:24:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|50
1623936530000|2021-06-17 13:28:50|||||||||1
1623936610000|2021-06-17 13:30:10|||||||||1
1623936620000|2021-06-17 13:30:20|||||||||41
1623936640000|2021-06-17 13:30:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|54
1623936650000|2021-06-17 13:30:50|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|4
1623936670000|2021-06-17 13:31:10|||||||||27
1623936680000|2021-06-17 13:31:20|||||||||4
1623936720000|2021-06-17 13:32:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|50
1623936780000|2021-06-17 13:33:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1623936790000|2021-06-17 13:33:10|18.66|18.58|18.64|18.56|18.66|18.58|18.61|18.53|14
1623936800000|2021-06-17 13:33:20|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|30
1623936810000|2021-06-17 13:33:30|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|22
1623936840000|2021-06-17 13:34:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|75
1623936850000|2021-06-17 13:34:10|18.61|18.53|18.59|18.51|18.61|18.53|18.56|18.48|10
1623936870000|2021-06-17 13:34:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|32
1623936890000|2021-06-17 13:34:50|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|10
1623936900000|2021-06-17 13:35:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|2
1623936920000|2021-06-17 13:35:20|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1623936930000|2021-06-17 13:35:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1623936940000|2021-06-17 13:35:40|||||||||2
1623936950000|2021-06-17 13:35:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|53
1623936970000|2021-06-17 13:36:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|1
1623936990000|2021-06-17 13:36:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|5
1623937010000|2021-06-17 13:36:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|46
1623937020000|2021-06-17 13:37:00|||||||||154
1623937050000|2021-06-17 13:37:30|||||||||1
1623937070000|2021-06-17 13:37:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|72
1623937080000|2021-06-17 13:38:00|||||||||2
1623937100000|2021-06-17 13:38:20|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|129
1623937130000|2021-06-17 13:38:50|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|20
1623937140000|2021-06-17 13:39:00|||||||||1
1623937150000|2021-06-17 13:39:10|18.49|18.41|18.46|18.38|18.51|18.43|18.46|18.38|56
1623937160000|2021-06-17 13:39:20|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|10
1623937170000|2021-06-17 13:39:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1623937200000|2021-06-17 13:40:00|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|0
1623937210000|2021-06-17 13:40:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1623937220000|2021-06-17 13:40:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1623937230000|2021-06-17 13:40:30|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|0
1623937250000|2021-06-17 13:40:50|||||||||1
1623937260000|2021-06-17 13:41:00|||||||||1
1623937270000|2021-06-17 13:41:10|18.49|18.41|18.49|18.41|18.51|18.43|18.46|18.38|37
1623937280000|2021-06-17 13:41:20|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|3
1623937290000|2021-06-17 13:41:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1623937310000|2021-06-17 13:41:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|20
1623937320000|2021-06-17 13:42:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|12
1623937360000|2021-06-17 13:42:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|76
1623937380000|2021-06-17 13:43:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|87
1623937390000|2021-06-17 13:43:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|1
1623937410000|2021-06-17 13:43:30|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|12
1623937420000|2021-06-17 13:43:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623937430000|2021-06-17 13:43:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|10
1623937440000|2021-06-17 13:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623937450000|2021-06-17 13:44:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|11
1623937490000|2021-06-17 13:44:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|4
1623937500000|2021-06-17 13:45:00|18.56|18.48|18.56|18.48|18.59|18.51|18.56|18.48|2
1623937530000|2021-06-17 13:45:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|19
1623937580000|2021-06-17 13:46:20|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|1
1623937590000|2021-06-17 13:46:30|||||||||11
1623937610000|2021-06-17 13:46:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|23
1623937620000|2021-06-17 13:47:00|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|1
1623937670000|2021-06-17 13:47:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|4
1623937680000|2021-06-17 13:48:00|||||||||1
1623937730000|2021-06-17 13:48:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|2
1623937740000|2021-06-17 13:49:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1623937750000|2021-06-17 13:49:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|13
1623937760000|2021-06-17 13:49:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1623937770000|2021-06-17 13:49:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1623937820000|2021-06-17 13:50:20|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|6
1623937830000|2021-06-17 13:50:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623937850000|2021-06-17 13:50:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1623937860000|2021-06-17 13:51:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|21
1623937940000|2021-06-17 13:52:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1623937950000|2021-06-17 13:52:30|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|3
1623937990000|2021-06-17 13:53:10|||||||||1
1623938040000|2021-06-17 13:54:00|||||||||1
1623938100000|2021-06-17 13:55:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|21
1623938120000|2021-06-17 13:55:20|18.61|18.53|18.61|18.53|18.61|18.53|18.56|18.48|33
1623938130000|2021-06-17 13:55:30|||||||||1
1623938140000|2021-06-17 13:55:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|21
1623938150000|2021-06-17 13:55:50|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1623938180000|2021-06-17 13:56:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|7
1623938190000|2021-06-17 13:56:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1623938200000|2021-06-17 13:56:40|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|7
1623938210000|2021-06-17 13:56:50|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|36
1623938220000|2021-06-17 13:57:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|1
1623938230000|2021-06-17 13:57:10|18.59|18.51|18.56|18.48|18.61|18.53|18.56|18.48|0
1623938280000|2021-06-17 13:58:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|69
1623938310000|2021-06-17 13:58:30|||||||||1
1623938370000|2021-06-17 13:59:30|18.54|18.46|18.54|18.46|18.56|18.48|18.51|18.43|6
1623938380000|2021-06-17 13:59:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623938390000|2021-06-17 13:59:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1623938400000|2021-06-17 14:00:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623938450000|2021-06-17 14:00:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|24
1623938470000|2021-06-17 14:01:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1623938480000|2021-06-17 14:01:20|18.46|18.38|18.51|18.43|18.51|18.43|18.46|18.38|6
1623938500000|2021-06-17 14:01:40|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|2
1623938510000|2021-06-17 14:01:50|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|1
1623938520000|2021-06-17 14:02:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|5
1623938530000|2021-06-17 14:02:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623938540000|2021-06-17 14:02:20|18.49|18.41|18.49|18.41|18.51|18.43|18.49|18.41|2
1623938550000|2021-06-17 14:02:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623938560000|2021-06-17 14:02:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1623938580000|2021-06-17 14:03:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|6
1623938590000|2021-06-17 14:03:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|1
1623938660000|2021-06-17 14:04:20|||||||||3
1623938700000|2021-06-17 14:05:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|4
1623938710000|2021-06-17 14:05:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1623938720000|2021-06-17 14:05:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1623938730000|2021-06-17 14:05:30|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|28
1623938750000|2021-06-17 14:05:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1623938760000|2021-06-17 14:06:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1623938790000|2021-06-17 14:06:30|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|8
1623938800000|2021-06-17 14:06:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|98
1623938810000|2021-06-17 14:06:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|59
1623938830000|2021-06-17 14:07:10|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|43
1623938840000|2021-06-17 14:07:20|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|3
1623938880000|2021-06-17 14:08:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623938890000|2021-06-17 14:08:10|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|0
1623938940000|2021-06-17 14:09:00|||||||||50
1623938960000|2021-06-17 14:09:20|||||||||3
1623939020000|2021-06-17 14:10:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1623939030000|2021-06-17 14:10:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|13
1623939060000|2021-06-17 14:11:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623939110000|2021-06-17 14:11:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1623939130000|2021-06-17 14:12:10|||||||||6
1623939150000|2021-06-17 14:12:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|88
1623939160000|2021-06-17 14:12:40|||||||||1
1623939180000|2021-06-17 14:13:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1623939190000|2021-06-17 14:13:10|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|0
1623939200000|2021-06-17 14:13:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|1
1623939210000|2021-06-17 14:13:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623939230000|2021-06-17 14:13:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|3
1623939240000|2021-06-17 14:14:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623939250000|2021-06-17 14:14:10|18.63|18.55|18.63|18.55|18.63|18.55|18.61|18.53|0
1623939260000|2021-06-17 14:14:20|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|2
1623939270000|2021-06-17 14:14:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623939350000|2021-06-17 14:15:50|||||||||14
1623939360000|2021-06-17 14:16:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|6
1623939370000|2021-06-17 14:16:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623939390000|2021-06-17 14:16:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1623939400000|2021-06-17 14:16:40|18.63|18.55|18.61|18.53|18.66|18.58|18.61|18.53|3
1623939420000|2021-06-17 14:17:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|24
1623939430000|2021-06-17 14:17:10|18.58|18.5|18.58|18.5|18.61|18.53|18.56|18.48|16
1623939440000|2021-06-17 14:17:20|18.56|18.48|18.61|18.53|18.61|18.53|18.56|18.48|3
1623939460000|2021-06-17 14:17:40|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|0
1623939470000|2021-06-17 14:17:50|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|0
1623939500000|2021-06-17 14:18:20|||||||||6
1623939560000|2021-06-17 14:19:20|||||||||2
1623939590000|2021-06-17 14:19:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1623939640000|2021-06-17 14:20:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1623939650000|2021-06-17 14:20:50|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|2
1623939660000|2021-06-17 14:21:00|||||||||3
1623939670000|2021-06-17 14:21:10|18.54|18.46|18.54|18.46|18.54|18.46|18.51|18.43|9
1623939680000|2021-06-17 14:21:20|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|0
1623939730000|2021-06-17 14:22:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|1
1623939760000|2021-06-17 14:22:40|||||||||2
1623939860000|2021-06-17 14:24:20|||||||||3
1623939960000|2021-06-17 14:26:00|||||||||3
1623940020000|2021-06-17 14:27:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|7
1623940050000|2021-06-17 14:27:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|100
1623940060000|2021-06-17 14:27:40|18.44|18.36|18.42|18.34|18.46|18.38|18.42|18.34|128
1623940100000|2021-06-17 14:28:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|76
1623940120000|2021-06-17 14:28:40|||||||||63
1623940130000|2021-06-17 14:28:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1623940170000|2021-06-17 14:29:30|||||||||1
1623940180000|2021-06-17 14:29:40|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1623940220000|2021-06-17 14:30:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|105
1623940240000|2021-06-17 14:30:40|||||||||19
1623940250000|2021-06-17 14:30:50|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|16
1623940260000|2021-06-17 14:31:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|38
1623940270000|2021-06-17 14:31:10|||||||||14
1623940280000|2021-06-17 14:31:20|||||||||14
1623940290000|2021-06-17 14:31:30|||||||||10
1623940300000|2021-06-17 14:31:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|9
1623940320000|2021-06-17 14:32:00|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|2
1623940330000|2021-06-17 14:32:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1623940340000|2021-06-17 14:32:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1623940350000|2021-06-17 14:32:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|4
1623940380000|2021-06-17 14:33:00|18.41|18.33|18.42|18.34|18.42|18.34|18.39|18.31|21
1623940400000|2021-06-17 14:33:20|||||||||2
1623940410000|2021-06-17 14:33:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|1
1623940440000|2021-06-17 14:34:00|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1623940450000|2021-06-17 14:34:10|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|3
1623940460000|2021-06-17 14:34:20|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1623940470000|2021-06-17 14:34:30|||||||||8
1623940480000|2021-06-17 14:34:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1623940500000|2021-06-17 14:35:00|18.39|18.31|18.39|18.31|18.41|18.33|18.37|18.29|8
1623940510000|2021-06-17 14:35:10|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|2
1623940530000|2021-06-17 14:35:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1623940540000|2021-06-17 14:35:40|18.34|18.26|18.34|18.26|18.36|18.28|18.32|18.24|82
1623940550000|2021-06-17 14:35:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1623940560000|2021-06-17 14:36:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1623940590000|2021-06-17 14:36:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|3
1623940600000|2021-06-17 14:36:40|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1623940610000|2021-06-17 14:36:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1623940640000|2021-06-17 14:37:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1623940650000|2021-06-17 14:37:30|||||||||4
1623940660000|2021-06-17 14:37:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1623940670000|2021-06-17 14:37:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1623940690000|2021-06-17 14:38:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1623940710000|2021-06-17 14:38:30|||||||||1
1623940720000|2021-06-17 14:38:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1623940750000|2021-06-17 14:39:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|3
1623940760000|2021-06-17 14:39:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|19
1623940770000|2021-06-17 14:39:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1623940780000|2021-06-17 14:39:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1623940790000|2021-06-17 14:39:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1623940800000|2021-06-17 14:40:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1623940810000|2021-06-17 14:40:10|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|0
1623940840000|2021-06-17 14:40:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1623940850000|2021-06-17 14:40:50|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|2
1623940860000|2021-06-17 14:41:00|18.32|18.24|18.31|18.23|18.34|18.26|18.31|18.23|0
1623940880000|2021-06-17 14:41:20|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1623940900000|2021-06-17 14:41:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|3
1623940920000|2021-06-17 14:42:00|||||||||1
1623940940000|2021-06-17 14:42:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1623940950000|2021-06-17 14:42:30|||||||||3
1623940970000|2021-06-17 14:42:50|||||||||1
1623940980000|2021-06-17 14:43:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1623940990000|2021-06-17 14:43:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1623941000000|2021-06-17 14:43:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1623941020000|2021-06-17 14:43:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|62
1623941030000|2021-06-17 14:43:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1623941090000|2021-06-17 14:44:50|||||||||1
1623941150000|2021-06-17 14:45:50|||||||||4
1623941180000|2021-06-17 14:46:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|78
1623941210000|2021-06-17 14:46:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|8
1623941220000|2021-06-17 14:47:00|18.39|18.31|18.39|18.31|18.41|18.33|18.39|18.31|92
1623941230000|2021-06-17 14:47:10|18.36|18.28|18.46|18.38|18.46|18.38|18.36|18.28|93
1623941240000|2021-06-17 14:47:20|18.41|18.33|18.44|18.36|18.46|18.38|18.41|18.33|32
1623941250000|2021-06-17 14:47:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1623941270000|2021-06-17 14:47:50|||||||||2
1623941280000|2021-06-17 14:48:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623941340000|2021-06-17 14:49:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|9
1623941350000|2021-06-17 14:49:10|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1623941360000|2021-06-17 14:49:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1623941370000|2021-06-17 14:49:30|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1623941400000|2021-06-17 14:50:00|||||||||1
1623941420000|2021-06-17 14:50:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|3
1623941430000|2021-06-17 14:50:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1623941440000|2021-06-17 14:50:40|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|2
1623941460000|2021-06-17 14:51:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|3
1623941470000|2021-06-17 14:51:10|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|1
1623941480000|2021-06-17 14:51:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1623941490000|2021-06-17 14:51:30|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1623941500000|2021-06-17 14:51:40|||||||||1
1623941510000|2021-06-17 14:51:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623941540000|2021-06-17 14:52:20|18.44|18.36|18.44|18.36|18.44|18.36|18.41|18.33|16
1623941560000|2021-06-17 14:52:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1623941580000|2021-06-17 14:53:00|||||||||3
1623941600000|2021-06-17 14:53:20|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|15
1623941610000|2021-06-17 14:53:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|19
1623941630000|2021-06-17 14:53:50|||||||||1
1623941640000|2021-06-17 14:54:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|13
1623941660000|2021-06-17 14:54:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|6
1623941700000|2021-06-17 14:55:00|||||||||1
1623941740000|2021-06-17 14:55:40|18.49|18.41|18.51|18.43|18.51|18.43|18.46|18.38|10
1623941750000|2021-06-17 14:55:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|2
1623941760000|2021-06-17 14:56:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1623941780000|2021-06-17 14:56:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1623941820000|2021-06-17 14:57:00|||||||||50
1623941850000|2021-06-17 14:57:30|||||||||2
1623941860000|2021-06-17 14:57:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|15
1623941870000|2021-06-17 14:57:50|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1623941880000|2021-06-17 14:58:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1623941890000|2021-06-17 14:58:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1623941910000|2021-06-17 14:58:30|||||||||1
1623941940000|2021-06-17 14:59:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|17
1623941960000|2021-06-17 14:59:20|||||||||2
1623941980000|2021-06-17 14:59:40|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|50
1623941990000|2021-06-17 14:59:50|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|56
1623942000000|2021-06-17 15:00:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|3
1623942020000|2021-06-17 15:00:20|||||||||1
1623942030000|2021-06-17 15:00:30|||||||||1
1623942040000|2021-06-17 15:00:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1623942060000|2021-06-17 15:01:00|18.56|18.48|18.54|18.46|18.56|18.48|18.51|18.43|0
1623942070000|2021-06-17 15:01:10|18.51|18.43|18.54|18.46|18.56|18.48|18.51|18.43|0
1623942080000|2021-06-17 15:01:20|||||||||2
1623942090000|2021-06-17 15:01:30|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|0
1623942100000|2021-06-17 15:01:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1623942120000|2021-06-17 15:02:00|||||||||2
1623942160000|2021-06-17 15:02:40|||||||||1
1623942170000|2021-06-17 15:02:50|||||||||26
1623942190000|2021-06-17 15:03:10|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|83
1623942200000|2021-06-17 15:03:20|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|1
1623942210000|2021-06-17 15:03:30|||||||||1
1623942230000|2021-06-17 15:03:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|53
1623942240000|2021-06-17 15:04:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623942270000|2021-06-17 15:04:30|||||||||3
1623942290000|2021-06-17 15:04:50|||||||||1
1623942310000|2021-06-17 15:05:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1623942320000|2021-06-17 15:05:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623942330000|2021-06-17 15:05:30|||||||||3
1623942360000|2021-06-17 15:06:00|||||||||1
1623942390000|2021-06-17 15:06:30|||||||||2
1623942410000|2021-06-17 15:06:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1623942440000|2021-06-17 15:07:20|||||||||1
1623942450000|2021-06-17 15:07:30|||||||||2
1623942470000|2021-06-17 15:07:50|18.59|18.51|18.61|18.53|18.61|18.53|18.56|18.48|16
1623942480000|2021-06-17 15:08:00|||||||||1
1623942510000|2021-06-17 15:08:30|||||||||3
1623942580000|2021-06-17 15:09:40|||||||||2
1623942600000|2021-06-17 15:10:00|||||||||1
1623942640000|2021-06-17 15:10:40|||||||||3
1623942670000|2021-06-17 15:11:10|||||||||1
1623942700000|2021-06-17 15:11:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|12
1623942760000|2021-06-17 15:12:40|||||||||2
1623942770000|2021-06-17 15:12:50|||||||||1
1623942780000|2021-06-17 15:13:00|||||||||23
1623942790000|2021-06-17 15:13:10|||||||||8
1623942800000|2021-06-17 15:13:20|||||||||2
1623942820000|2021-06-17 15:13:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|140
1623942830000|2021-06-17 15:13:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|104
1623942850000|2021-06-17 15:14:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|67
1623942860000|2021-06-17 15:14:20|||||||||100
1623942890000|2021-06-17 15:14:50|||||||||211
1623942920000|2021-06-17 15:15:20|||||||||146
1623942950000|2021-06-17 15:15:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|87
1623942980000|2021-06-17 15:16:20|||||||||150
1623942990000|2021-06-17 15:16:30|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|16
1623943010000|2021-06-17 15:16:50|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|23
1623943020000|2021-06-17 15:17:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|20
1623943030000|2021-06-17 15:17:10|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|67
1623943040000|2021-06-17 15:17:20|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|10
1623943050000|2021-06-17 15:17:30|||||||||8
1623943090000|2021-06-17 15:18:10|||||||||1
1623943100000|2021-06-17 15:18:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|50
1623943120000|2021-06-17 15:18:40|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|2
1623943180000|2021-06-17 15:19:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|74
1623943190000|2021-06-17 15:19:50|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|28
1623943210000|2021-06-17 15:20:10|||||||||3
1623943260000|2021-06-17 15:21:00|||||||||10
1623943280000|2021-06-17 15:21:20|||||||||8
1623943430000|2021-06-17 15:23:50|||||||||38
1623943450000|2021-06-17 15:24:10|||||||||31
1623943480000|2021-06-17 15:24:40|18.61|18.53|18.61|18.53|18.61|18.53|18.58|18.5|83
1623943490000|2021-06-17 15:24:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|66
1623943510000|2021-06-17 15:25:10|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|81
1623943520000|2021-06-17 15:25:20|18.58|18.5|18.61|18.53|18.61|18.53|18.58|18.5|0
1623943530000|2021-06-17 15:25:30|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|8
1623943540000|2021-06-17 15:25:40|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|2
1623943550000|2021-06-17 15:25:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623943620000|2021-06-17 15:27:00|||||||||4
1623943680000|2021-06-17 15:28:00|||||||||3
1623943690000|2021-06-17 15:28:10|||||||||30
1623943710000|2021-06-17 15:28:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|98
1623943720000|2021-06-17 15:28:40|||||||||4
1623943730000|2021-06-17 15:28:50|||||||||15
1623943740000|2021-06-17 15:29:00|||||||||2
1623943750000|2021-06-17 15:29:10|||||||||81
1623943770000|2021-06-17 15:29:30|||||||||24
1623943780000|2021-06-17 15:29:40|||||||||4
1623943790000|2021-06-17 15:29:50|||||||||21
1623943800000|2021-06-17 15:30:00|||||||||43
1623943810000|2021-06-17 15:30:10|||||||||8
1623943820000|2021-06-17 15:30:20|||||||||23
1623943830000|2021-06-17 15:30:30|||||||||19
1623943840000|2021-06-17 15:30:40|||||||||135
1623943850000|2021-06-17 15:30:50|||||||||38
1623943860000|2021-06-17 15:31:00|||||||||2
1623943930000|2021-06-17 15:32:10|18.51|18.43|18.46|18.38|18.51|18.43|18.46|18.38|38
1623943980000|2021-06-17 15:33:00|||||||||1
1623944030000|2021-06-17 15:33:50|||||||||1
1623944060000|2021-06-17 15:34:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1623944080000|2021-06-17 15:34:40|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|22
1623944100000|2021-06-17 15:35:00|18.48|18.4|18.46|18.38|18.51|18.43|18.46|18.38|33
1623944110000|2021-06-17 15:35:10|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1623944120000|2021-06-17 15:35:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1623944130000|2021-06-17 15:35:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1623944150000|2021-06-17 15:35:50|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|0
1623944160000|2021-06-17 15:36:00|18.48|18.4|18.48|18.4|18.51|18.43|18.48|18.4|4
1623944180000|2021-06-17 15:36:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1623944190000|2021-06-17 15:36:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|2
1623944200000|2021-06-17 15:36:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1623944210000|2021-06-17 15:36:50|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|6
1623944240000|2021-06-17 15:37:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1623944250000|2021-06-17 15:37:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1623944270000|2021-06-17 15:37:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1623944290000|2021-06-17 15:38:10|||||||||27
1623944320000|2021-06-17 15:38:40|||||||||8
1623944440000|2021-06-17 15:40:40|||||||||7
1623944450000|2021-06-17 15:40:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|10
1623944740000|2021-06-17 15:45:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|103
1623944880000|2021-06-17 15:48:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|48
1623944930000|2021-06-17 15:48:50|||||||||1
1623945080000|2021-06-17 15:51:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|9
1623945100000|2021-06-17 15:51:40|||||||||10
1623945130000|2021-06-17 15:52:10|18.52|18.44|18.56|18.48|18.56|18.48|18.52|18.44|45
1623945170000|2021-06-17 15:52:50|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|52
1623945200000|2021-06-17 15:53:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|33
1623945220000|2021-06-17 15:53:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|74
1623945240000|2021-06-17 15:54:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|10
1623945250000|2021-06-17 15:54:10|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|27
1623945270000|2021-06-17 15:54:30|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|1
1623945290000|2021-06-17 15:54:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|13
1623945300000|2021-06-17 15:55:00|18.61|18.53|18.64|18.56|18.66|18.58|18.61|18.53|0
1623945310000|2021-06-17 15:55:10|18.61|18.53|18.61|18.53|18.64|18.56|18.61|18.53|0
1623945320000|2021-06-17 15:55:20|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1623945330000|2021-06-17 15:55:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|3
1623945350000|2021-06-17 15:55:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1623945360000|2021-06-17 15:56:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623945400000|2021-06-17 15:56:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|31
1623945410000|2021-06-17 15:56:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|16
1623945420000|2021-06-17 15:57:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1623945430000|2021-06-17 15:57:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623945440000|2021-06-17 15:57:20|18.76|18.68|18.74|18.66|18.76|18.68|18.71|18.63|0
1623945450000|2021-06-17 15:57:30|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|36
1623945500000|2021-06-17 15:58:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|2
1623945540000|2021-06-17 15:59:00|18.79|18.71|18.76|18.68|18.81|18.73|18.76|18.68|24
1623945550000|2021-06-17 15:59:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|14
1623945560000|2021-06-17 15:59:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|70
1623945580000|2021-06-17 15:59:40|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|15
1623945590000|2021-06-17 15:59:50|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|2
1623945600000|2021-06-17 16:00:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1623945620000|2021-06-17 16:00:20|18.86|18.78|18.84|18.76|18.86|18.78|18.81|18.73|18
1623945630000|2021-06-17 16:00:30|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|0
1623945670000|2021-06-17 16:01:10|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|2
1623945680000|2021-06-17 16:01:20|||||||||1
1623945690000|2021-06-17 16:01:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|18
1623945700000|2021-06-17 16:01:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|39
1623945710000|2021-06-17 16:01:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|4
1623945720000|2021-06-17 16:02:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623945770000|2021-06-17 16:02:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623945780000|2021-06-17 16:03:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|3
1623945790000|2021-06-17 16:03:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623945840000|2021-06-17 16:04:00|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|7
1623945870000|2021-06-17 16:04:30|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|11
1623945920000|2021-06-17 16:05:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1623945930000|2021-06-17 16:05:30|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|0
1623946010000|2021-06-17 16:06:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623946020000|2021-06-17 16:07:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623946030000|2021-06-17 16:07:10|||||||||1
1623946050000|2021-06-17 16:07:30|18.72|18.64|18.76|18.68|18.76|18.68|18.72|18.64|1
1623946070000|2021-06-17 16:07:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|103
1623946080000|2021-06-17 16:08:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|16
1623946090000|2021-06-17 16:08:10|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|5
1623946100000|2021-06-17 16:08:20|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|2
1623946120000|2021-06-17 16:08:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|2
1623946130000|2021-06-17 16:08:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|2
1623946140000|2021-06-17 16:09:00|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|6
1623946150000|2021-06-17 16:09:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1623946160000|2021-06-17 16:09:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623946170000|2021-06-17 16:09:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623946180000|2021-06-17 16:09:40|18.88|18.8|18.88|18.8|18.91|18.83|18.88|18.8|3
1623946190000|2021-06-17 16:09:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623946200000|2021-06-17 16:10:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623946210000|2021-06-17 16:10:10|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|1
1623946230000|2021-06-17 16:10:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|2
1623946270000|2021-06-17 16:11:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1623946280000|2021-06-17 16:11:20|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1623946290000|2021-06-17 16:11:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1623946300000|2021-06-17 16:11:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|7
1623946330000|2021-06-17 16:12:10|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|3
1623946340000|2021-06-17 16:12:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623946350000|2021-06-17 16:12:30|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1623946360000|2021-06-17 16:12:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1623946370000|2021-06-17 16:12:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623946380000|2021-06-17 16:13:00|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|0
1623946420000|2021-06-17 16:13:40|18.79|18.71|18.76|18.68|18.81|18.73|18.76|18.68|0
1623946430000|2021-06-17 16:13:50|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|2
1623946440000|2021-06-17 16:14:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623946460000|2021-06-17 16:14:20|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1623946470000|2021-06-17 16:14:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623946480000|2021-06-17 16:14:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623946510000|2021-06-17 16:15:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|27
1623946520000|2021-06-17 16:15:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623946530000|2021-06-17 16:15:30|18.85|18.77|18.86|18.78|18.86|18.78|18.83|18.75|0
1623946540000|2021-06-17 16:15:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1623946560000|2021-06-17 16:16:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1623946570000|2021-06-17 16:16:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|18
1623946610000|2021-06-17 16:16:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|22
1623946620000|2021-06-17 16:17:00|18.86|18.78|18.91|18.83|18.91|18.83|18.86|18.78|4
1623946630000|2021-06-17 16:17:10|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|1
1623946650000|2021-06-17 16:17:30|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1623946660000|2021-06-17 16:17:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623946670000|2021-06-17 16:17:50|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|1
1623946680000|2021-06-17 16:18:00|18.96|18.88|18.98|18.9|19|18.92|18.96|18.88|2
1623946690000|2021-06-17 16:18:10|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1623946730000|2021-06-17 16:18:50|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|1
1623946740000|2021-06-17 16:19:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|9
1623946760000|2021-06-17 16:19:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1623946770000|2021-06-17 16:19:30|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1623946780000|2021-06-17 16:19:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623946810000|2021-06-17 16:20:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|20
1623946820000|2021-06-17 16:20:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|3
1623946830000|2021-06-17 16:20:30|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1623946840000|2021-06-17 16:20:40|||||||||29
1623946860000|2021-06-17 16:21:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|6
1623946870000|2021-06-17 16:21:10|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|8
1623946890000|2021-06-17 16:21:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1623946900000|2021-06-17 16:21:40|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1623946940000|2021-06-17 16:22:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|41
1623946990000|2021-06-17 16:23:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|16
1623947000000|2021-06-17 16:23:20|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|1
1623947010000|2021-06-17 16:23:30|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1623947020000|2021-06-17 16:23:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623947030000|2021-06-17 16:23:50|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623947040000|2021-06-17 16:24:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623947050000|2021-06-17 16:24:10|||||||||56
1623947070000|2021-06-17 16:24:30|19.31|19.23|19.26|19.18|19.31|19.23|19.26|19.18|53
1623947080000|2021-06-17 16:24:40|19.28|19.2|19.28|19.2|19.31|19.23|19.26|19.18|0
1623947090000|2021-06-17 16:24:50|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1623947100000|2021-06-17 16:25:00|19.28|19.2|19.31|19.23|19.31|19.23|19.26|19.18|0
1623947110000|2021-06-17 16:25:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|11
1623947120000|2021-06-17 16:25:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|11
1623947130000|2021-06-17 16:25:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|28
1623947150000|2021-06-17 16:25:50|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|0
1623947160000|2021-06-17 16:26:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1623947170000|2021-06-17 16:26:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|38
1623947190000|2021-06-17 16:26:30|19.21|19.13|19.26|19.18|19.26|19.18|19.21|19.13|7
1623947200000|2021-06-17 16:26:40|||||||||1
1623947220000|2021-06-17 16:27:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623947230000|2021-06-17 16:27:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623947260000|2021-06-17 16:27:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|9
1623947270000|2021-06-17 16:27:50|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|10
1623947300000|2021-06-17 16:28:20|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|1
1623947310000|2021-06-17 16:28:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1623947320000|2021-06-17 16:28:40|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|17
1623947330000|2021-06-17 16:28:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623947340000|2021-06-17 16:29:00|19.18|19.1|19.18|19.1|19.21|19.13|19.18|19.1|0
1623947350000|2021-06-17 16:29:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623947360000|2021-06-17 16:29:20|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|7
1623947370000|2021-06-17 16:29:30|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1623947390000|2021-06-17 16:29:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623947400000|2021-06-17 16:30:00|19.23|19.15|19.28|19.2|19.31|19.23|19.23|19.15|26
1623947410000|2021-06-17 16:30:10|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1623947420000|2021-06-17 16:30:20|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|0
1623947430000|2021-06-17 16:30:30|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1623947440000|2021-06-17 16:30:40|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1623947460000|2021-06-17 16:31:00|19.28|19.2|19.28|19.2|19.31|19.23|19.26|19.18|0
1623947470000|2021-06-17 16:31:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623947480000|2021-06-17 16:31:20|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|0
1623947490000|2021-06-17 16:31:30|19.21|19.13|19.21|19.13|19.23|19.15|19.18|19.1|0
1623947500000|2021-06-17 16:31:40|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1623947510000|2021-06-17 16:31:50|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1623947520000|2021-06-17 16:32:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1623947530000|2021-06-17 16:32:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1623947540000|2021-06-17 16:32:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|14
1623947550000|2021-06-17 16:32:30|19.21|19.13|19.21|19.13|19.21|19.13|19.18|19.1|0
1623947560000|2021-06-17 16:32:40|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|0
1623947570000|2021-06-17 16:32:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623947580000|2021-06-17 16:33:00|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|0
1623947590000|2021-06-17 16:33:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1623947600000|2021-06-17 16:33:20|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1623947610000|2021-06-17 16:33:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|17
1623947620000|2021-06-17 16:33:40|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1623947630000|2021-06-17 16:33:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1623947640000|2021-06-17 16:34:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1623947650000|2021-06-17 16:34:10|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|0
1623947660000|2021-06-17 16:34:20|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1623947690000|2021-06-17 16:34:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1623947700000|2021-06-17 16:35:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1623947710000|2021-06-17 16:35:10|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|0
1623947720000|2021-06-17 16:35:20|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1623947730000|2021-06-17 16:35:30|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1623947740000|2021-06-17 16:35:40|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|0
1623947750000|2021-06-17 16:35:50|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|0
1623947760000|2021-06-17 16:36:00|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|0
1623947770000|2021-06-17 16:36:10|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|0
1623947780000|2021-06-17 16:36:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1623947800000|2021-06-17 16:36:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623947820000|2021-06-17 16:37:00|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|2
1623947830000|2021-06-17 16:37:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1623947900000|2021-06-17 16:38:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1623947910000|2021-06-17 16:38:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623947920000|2021-06-17 16:38:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623947950000|2021-06-17 16:39:10|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1623947990000|2021-06-17 16:39:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|11
1623948000000|2021-06-17 16:40:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1623948010000|2021-06-17 16:40:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623948050000|2021-06-17 16:40:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623948060000|2021-06-17 16:41:00|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1623948070000|2021-06-17 16:41:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1623948120000|2021-06-17 16:42:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623948170000|2021-06-17 16:42:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|10
1623948180000|2021-06-17 16:43:00|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|0
1623948240000|2021-06-17 16:44:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1623948260000|2021-06-17 16:44:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623948280000|2021-06-17 16:44:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623948300000|2021-06-17 16:45:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1623948310000|2021-06-17 16:45:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623948320000|2021-06-17 16:45:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623948330000|2021-06-17 16:45:30|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1623948340000|2021-06-17 16:45:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1623948350000|2021-06-17 16:45:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1623948360000|2021-06-17 16:46:00|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1623948370000|2021-06-17 16:46:10|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1623948380000|2021-06-17 16:46:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623948400000|2021-06-17 16:46:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623948430000|2021-06-17 16:47:10|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1623948460000|2021-06-17 16:47:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1623948480000|2021-06-17 16:48:00|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1623948510000|2021-06-17 16:48:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1623948520000|2021-06-17 16:48:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623948530000|2021-06-17 16:48:50|18.96|18.88|18.93|18.85|18.98|18.9|18.93|18.85|0
1623948540000|2021-06-17 16:49:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623948550000|2021-06-17 16:49:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623948560000|2021-06-17 16:49:20|18.96|18.88|18.96|18.88|18.96|18.88|18.93|18.85|0
1623948570000|2021-06-17 16:49:30|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1623948640000|2021-06-17 16:50:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1623948670000|2021-06-17 16:51:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623948690000|2021-06-17 16:51:30|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623948710000|2021-06-17 16:51:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1623948720000|2021-06-17 16:52:00|18.96|18.88|18.93|18.85|18.96|18.88|18.91|18.83|1
1623948730000|2021-06-17 16:52:10|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|0
1623948740000|2021-06-17 16:52:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1623948750000|2021-06-17 16:52:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|2
1623948760000|2021-06-17 16:52:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623948770000|2021-06-17 16:52:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1623948800000|2021-06-17 16:53:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623948810000|2021-06-17 16:53:30|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1623948860000|2021-06-17 16:54:20|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|0
1623948870000|2021-06-17 16:54:30|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1623948880000|2021-06-17 16:54:40|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|1
1623948890000|2021-06-17 16:54:50|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|0
1623948900000|2021-06-17 16:55:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1623948910000|2021-06-17 16:55:10|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|0
1623948920000|2021-06-17 16:55:20|18.83|18.75|18.86|18.78|18.88|18.8|18.83|18.75|0
1623948940000|2021-06-17 16:55:40|18.83|18.75|18.83|18.75|18.86|18.78|18.83|18.75|0
1623948950000|2021-06-17 16:55:50|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|4
1623948980000|2021-06-17 16:56:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623949000000|2021-06-17 16:56:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623949020000|2021-06-17 16:57:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623949030000|2021-06-17 16:57:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1623949060000|2021-06-17 16:57:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|8
1623949090000|2021-06-17 16:58:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623949150000|2021-06-17 16:59:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1623949170000|2021-06-17 16:59:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|30
1623949200000|2021-06-17 17:00:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623949210000|2021-06-17 17:00:10|||||||||1
1623949230000|2021-06-17 17:00:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1623949240000|2021-06-17 17:00:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623949250000|2021-06-17 17:00:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623949270000|2021-06-17 17:01:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623949300000|2021-06-17 17:01:40|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623949310000|2021-06-17 17:01:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623949320000|2021-06-17 17:02:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1623949340000|2021-06-17 17:02:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1623949460000|2021-06-17 17:04:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|2
1623949520000|2021-06-17 17:05:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623949530000|2021-06-17 17:05:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623949540000|2021-06-17 17:05:40|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1623949550000|2021-06-17 17:05:50|18.76|18.68|18.81|18.73|18.81|18.73|18.76|18.68|0
1623949560000|2021-06-17 17:06:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623949570000|2021-06-17 17:06:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1623949580000|2021-06-17 17:06:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623949590000|2021-06-17 17:06:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623949610000|2021-06-17 17:06:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623949620000|2021-06-17 17:07:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623949630000|2021-06-17 17:07:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623949650000|2021-06-17 17:07:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1623949680000|2021-06-17 17:08:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623949740000|2021-06-17 17:09:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623949780000|2021-06-17 17:09:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623949790000|2021-06-17 17:09:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623949810000|2021-06-17 17:10:10|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|1
1623949820000|2021-06-17 17:10:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623949850000|2021-06-17 17:10:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|11
1623949910000|2021-06-17 17:11:50|||||||||1
1623949930000|2021-06-17 17:12:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623949950000|2021-06-17 17:12:30|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1623949960000|2021-06-17 17:12:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950000000|2021-06-17 17:13:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|20
1623950020000|2021-06-17 17:13:40|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1623950030000|2021-06-17 17:13:50|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623950040000|2021-06-17 17:14:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623950060000|2021-06-17 17:14:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950070000|2021-06-17 17:14:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950100000|2021-06-17 17:15:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950130000|2021-06-17 17:15:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950140000|2021-06-17 17:15:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623950160000|2021-06-17 17:16:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623950180000|2021-06-17 17:16:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950190000|2021-06-17 17:16:30|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950200000|2021-06-17 17:16:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623950210000|2021-06-17 17:16:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623950220000|2021-06-17 17:17:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950230000|2021-06-17 17:17:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950250000|2021-06-17 17:17:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623950260000|2021-06-17 17:17:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623950340000|2021-06-17 17:19:00|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623950350000|2021-06-17 17:19:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623950360000|2021-06-17 17:19:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623950380000|2021-06-17 17:19:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950400000|2021-06-17 17:20:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950410000|2021-06-17 17:20:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950420000|2021-06-17 17:20:20|18.69|18.61|18.69|18.61|18.69|18.61|18.66|18.58|1
1623950440000|2021-06-17 17:20:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950460000|2021-06-17 17:21:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623950500000|2021-06-17 17:21:40|18.68|18.6|18.69|18.61|18.71|18.63|18.68|18.6|0
1623950510000|2021-06-17 17:21:50|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|0
1623950540000|2021-06-17 17:22:20|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|2
1623950580000|2021-06-17 17:23:00|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1623950600000|2021-06-17 17:23:20|18.69|18.61|18.69|18.61|18.69|18.61|18.66|18.58|0
1623950610000|2021-06-17 17:23:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623950620000|2021-06-17 17:23:40|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1623950640000|2021-06-17 17:24:00|18.64|18.56|18.61|18.53|18.66|18.58|18.61|18.53|0
1623950650000|2021-06-17 17:24:10|18.63|18.55|18.64|18.56|18.64|18.56|18.61|18.53|0
1623950680000|2021-06-17 17:24:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623950720000|2021-06-17 17:25:20|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|1
1623950740000|2021-06-17 17:25:40|18.71|18.63|18.76|18.68|18.76|18.68|18.71|18.63|0
1623950750000|2021-06-17 17:25:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623950760000|2021-06-17 17:26:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1623950770000|2021-06-17 17:26:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623950790000|2021-06-17 17:26:30|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1623950800000|2021-06-17 17:26:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623950810000|2021-06-17 17:26:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1623950830000|2021-06-17 17:27:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1623950840000|2021-06-17 17:27:20|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|0
1623950860000|2021-06-17 17:27:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1623950870000|2021-06-17 17:27:50|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950880000|2021-06-17 17:28:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1623950900000|2021-06-17 17:28:20|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1623950930000|2021-06-17 17:28:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623950950000|2021-06-17 17:29:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623951030000|2021-06-17 17:30:30|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1623951050000|2021-06-17 17:30:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623951060000|2021-06-17 17:31:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1623951080000|2021-06-17 17:31:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623951120000|2021-06-17 17:32:00|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|8
1623951160000|2021-06-17 17:32:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|5
1623951230000|2021-06-17 17:33:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623951250000|2021-06-17 17:34:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1623951330000|2021-06-17 17:35:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623951340000|2021-06-17 17:35:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623951350000|2021-06-17 17:35:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1623951360000|2021-06-17 17:36:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623951370000|2021-06-17 17:36:10|||||||||1
1623951410000|2021-06-17 17:36:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623951420000|2021-06-17 17:37:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1623951440000|2021-06-17 17:37:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1623951460000|2021-06-17 17:37:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1623951470000|2021-06-17 17:37:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1623951580000|2021-06-17 17:39:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1623951600000|2021-06-17 17:40:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|33
1623951620000|2021-06-17 17:40:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1623951750000|2021-06-17 17:42:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|7
1623951840000|2021-06-17 17:44:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623951860000|2021-06-17 17:44:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623951880000|2021-06-17 17:44:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623951910000|2021-06-17 17:45:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1623951930000|2021-06-17 17:45:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623951940000|2021-06-17 17:45:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623951950000|2021-06-17 17:45:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623951960000|2021-06-17 17:46:00|||||||||1
1623951980000|2021-06-17 17:46:20|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|0
1623951990000|2021-06-17 17:46:30|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1623952000000|2021-06-17 17:46:40|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1623952010000|2021-06-17 17:46:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623952030000|2021-06-17 17:47:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1623952050000|2021-06-17 17:47:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623952070000|2021-06-17 17:47:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623952080000|2021-06-17 17:48:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623952090000|2021-06-17 17:48:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1623952120000|2021-06-17 17:48:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1623952140000|2021-06-17 17:49:00|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1623952190000|2021-06-17 17:49:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623952260000|2021-06-17 17:51:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1623952280000|2021-06-17 17:51:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623952330000|2021-06-17 17:52:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623952340000|2021-06-17 17:52:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623952360000|2021-06-17 17:52:40|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|0
1623952430000|2021-06-17 17:53:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623952440000|2021-06-17 17:54:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623952460000|2021-06-17 17:54:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623952490000|2021-06-17 17:54:50|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1623952500000|2021-06-17 17:55:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623952510000|2021-06-17 17:55:10|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1623952520000|2021-06-17 17:55:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623952530000|2021-06-17 17:55:30|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|0
1623952540000|2021-06-17 17:55:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1623952560000|2021-06-17 17:56:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623952570000|2021-06-17 17:56:10|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1623952580000|2021-06-17 17:56:20|18.79|18.71|18.79|18.71|18.79|18.71|18.76|18.68|0
1623952590000|2021-06-17 17:56:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623952610000|2021-06-17 17:56:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623952620000|2021-06-17 17:57:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623952630000|2021-06-17 17:57:10|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|0
1623952640000|2021-06-17 17:57:20|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623952670000|2021-06-17 17:57:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1623952680000|2021-06-17 17:58:00|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|0
1623952690000|2021-06-17 17:58:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623952700000|2021-06-17 17:58:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623952730000|2021-06-17 17:58:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623952740000|2021-06-17 17:59:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623952750000|2021-06-17 17:59:10|18.74|18.66|18.74|18.66|18.74|18.66|18.71|18.63|0
1623952770000|2021-06-17 17:59:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623952780000|2021-06-17 17:59:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623952790000|2021-06-17 17:59:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1623952800000|2021-06-17 18:00:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1623952830000|2021-06-17 18:00:30|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1623952840000|2021-06-17 18:00:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1623952850000|2021-06-17 18:00:50|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1623952870000|2021-06-17 18:01:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623952900000|2021-06-17 18:01:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623952910000|2021-06-17 18:01:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|12
1623952920000|2021-06-17 18:02:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1623952950000|2021-06-17 18:02:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1623952960000|2021-06-17 18:02:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623952970000|2021-06-17 18:02:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623952980000|2021-06-17 18:03:00|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|0
1623952990000|2021-06-17 18:03:10|18.76|18.68|18.76|18.68|18.79|18.71|18.76|18.68|0
1623953000000|2021-06-17 18:03:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1623953010000|2021-06-17 18:03:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623953020000|2021-06-17 18:03:40|||||||||7
1623953040000|2021-06-17 18:04:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953100000|2021-06-17 18:05:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953110000|2021-06-17 18:05:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623953120000|2021-06-17 18:05:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953130000|2021-06-17 18:05:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623953140000|2021-06-17 18:05:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953150000|2021-06-17 18:05:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623953160000|2021-06-17 18:06:00|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953170000|2021-06-17 18:06:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953210000|2021-06-17 18:06:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953220000|2021-06-17 18:07:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623953230000|2021-06-17 18:07:10|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953240000|2021-06-17 18:07:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953250000|2021-06-17 18:07:30|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953260000|2021-06-17 18:07:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953310000|2021-06-17 18:08:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|5
1623953330000|2021-06-17 18:08:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953370000|2021-06-17 18:09:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1623953400000|2021-06-17 18:10:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953450000|2021-06-17 18:10:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623953460000|2021-06-17 18:11:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1623953470000|2021-06-17 18:11:10|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953480000|2021-06-17 18:11:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623953500000|2021-06-17 18:11:40|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953550000|2021-06-17 18:12:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623953590000|2021-06-17 18:13:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623954010000|2021-06-17 18:20:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|2
1623954020000|2021-06-17 18:20:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1623954130000|2021-06-17 18:22:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623954150000|2021-06-17 18:22:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623954180000|2021-06-17 18:23:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623954200000|2021-06-17 18:23:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623954230000|2021-06-17 18:23:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954250000|2021-06-17 18:24:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623954260000|2021-06-17 18:24:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954270000|2021-06-17 18:24:30|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1623954290000|2021-06-17 18:24:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623954300000|2021-06-17 18:25:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954310000|2021-06-17 18:25:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623954330000|2021-06-17 18:25:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954370000|2021-06-17 18:26:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623954380000|2021-06-17 18:26:20|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623954390000|2021-06-17 18:26:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954440000|2021-06-17 18:27:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623954460000|2021-06-17 18:27:40|18.81|18.73|18.84|18.76|18.86|18.78|18.81|18.73|1
1623954470000|2021-06-17 18:27:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954480000|2021-06-17 18:28:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623954490000|2021-06-17 18:28:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623954510000|2021-06-17 18:28:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623954560000|2021-06-17 18:29:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623954620000|2021-06-17 18:30:20|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|0
1623954640000|2021-06-17 18:30:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623954660000|2021-06-17 18:31:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623954670000|2021-06-17 18:31:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623954700000|2021-06-17 18:31:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1623954730000|2021-06-17 18:32:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954740000|2021-06-17 18:32:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1623954760000|2021-06-17 18:32:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1623954770000|2021-06-17 18:32:50|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1623954780000|2021-06-17 18:33:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623954790000|2021-06-17 18:33:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1623954800000|2021-06-17 18:33:20|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1623954810000|2021-06-17 18:33:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1623954820000|2021-06-17 18:33:40|18.81|18.73|18.83|18.75|18.84|18.76|18.81|18.73|0
1623954830000|2021-06-17 18:33:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623954840000|2021-06-17 18:34:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1623954850000|2021-06-17 18:34:10|18.86|18.78|18.81|18.73|18.86|18.78|18.81|18.73|0
1623954890000|2021-06-17 18:34:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623954900000|2021-06-17 18:35:00|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1623954910000|2021-06-17 18:35:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954920000|2021-06-17 18:35:20|18.84|18.76|18.84|18.76|18.84|18.76|18.81|18.73|0
1623954930000|2021-06-17 18:35:30|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1623954950000|2021-06-17 18:35:50|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|0
1623954960000|2021-06-17 18:36:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623954980000|2021-06-17 18:36:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623954990000|2021-06-17 18:36:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623955000000|2021-06-17 18:36:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623955010000|2021-06-17 18:36:50|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1623955020000|2021-06-17 18:37:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1623955030000|2021-06-17 18:37:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623955060000|2021-06-17 18:37:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623955190000|2021-06-17 18:39:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623955200000|2021-06-17 18:40:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623955210000|2021-06-17 18:40:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623955240000|2021-06-17 18:40:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623955260000|2021-06-17 18:41:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623955290000|2021-06-17 18:41:30|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623955300000|2021-06-17 18:41:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623955330000|2021-06-17 18:42:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623955350000|2021-06-17 18:42:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623955390000|2021-06-17 18:43:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|15
1623955400000|2021-06-17 18:43:20|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1623955440000|2021-06-17 18:44:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623955450000|2021-06-17 18:44:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623955460000|2021-06-17 18:44:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623955500000|2021-06-17 18:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623955510000|2021-06-17 18:45:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623955520000|2021-06-17 18:45:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623955530000|2021-06-17 18:45:30|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1623955540000|2021-06-17 18:45:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623955550000|2021-06-17 18:45:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623955570000|2021-06-17 18:46:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623955590000|2021-06-17 18:46:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623955600000|2021-06-17 18:46:40|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1623955610000|2021-06-17 18:46:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623955620000|2021-06-17 18:47:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623955640000|2021-06-17 18:47:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623955660000|2021-06-17 18:47:40|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1623955680000|2021-06-17 18:48:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623955710000|2021-06-17 18:48:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623955720000|2021-06-17 18:48:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623955730000|2021-06-17 18:48:50|18.81|18.73|18.76|18.68|18.81|18.73|18.76|18.68|0
1623955750000|2021-06-17 18:49:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623955840000|2021-06-17 18:50:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623955870000|2021-06-17 18:51:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623955920000|2021-06-17 18:52:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623955930000|2021-06-17 18:52:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623955950000|2021-06-17 18:52:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623955980000|2021-06-17 18:53:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623955990000|2021-06-17 18:53:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623956030000|2021-06-17 18:53:50|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1623956060000|2021-06-17 18:54:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623956110000|2021-06-17 18:55:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623956180000|2021-06-17 18:56:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623956190000|2021-06-17 18:56:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623956200000|2021-06-17 18:56:40|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1623956220000|2021-06-17 18:57:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623956230000|2021-06-17 18:57:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623956350000|2021-06-17 18:59:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623956380000|2021-06-17 18:59:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1623956390000|2021-06-17 18:59:50|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623956420000|2021-06-17 19:00:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623956460000|2021-06-17 19:01:00|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1623956520000|2021-06-17 19:02:00|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|1
1623956530000|2021-06-17 19:02:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1623956540000|2021-06-17 19:02:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1623956560000|2021-06-17 19:02:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1623956590000|2021-06-17 19:03:10|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1623956610000|2021-06-17 19:03:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623956630000|2021-06-17 19:03:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623956640000|2021-06-17 19:04:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623956670000|2021-06-17 19:04:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623956700000|2021-06-17 19:05:00|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1623956710000|2021-06-17 19:05:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623956730000|2021-06-17 19:05:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623956770000|2021-06-17 19:06:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623956810000|2021-06-17 19:06:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623956820000|2021-06-17 19:07:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623956980000|2021-06-17 19:09:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623956990000|2021-06-17 19:09:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623957010000|2021-06-17 19:10:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623957020000|2021-06-17 19:10:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623957060000|2021-06-17 19:11:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623957070000|2021-06-17 19:11:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623957080000|2021-06-17 19:11:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623957110000|2021-06-17 19:11:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623957200000|2021-06-17 19:13:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623957220000|2021-06-17 19:13:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1623957240000|2021-06-17 19:14:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623957280000|2021-06-17 19:14:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1623957310000|2021-06-17 19:15:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1623957330000|2021-06-17 19:15:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623957340000|2021-06-17 19:15:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623957350000|2021-06-17 19:15:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623957370000|2021-06-17 19:16:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623957410000|2021-06-17 19:16:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623957420000|2021-06-17 19:17:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1623957450000|2021-06-17 19:17:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623957590000|2021-06-17 19:19:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623957610000|2021-06-17 19:20:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623957630000|2021-06-17 19:20:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1623957640000|2021-06-17 19:20:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623957660000|2021-06-17 19:21:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1623957670000|2021-06-17 19:21:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623957680000|2021-06-17 19:21:20|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|0
1623957740000|2021-06-17 19:22:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623957750000|2021-06-17 19:22:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623957840000|2021-06-17 19:24:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623957870000|2021-06-17 19:24:30|||||||||1
1623957880000|2021-06-17 19:24:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623957910000|2021-06-17 19:25:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623957980000|2021-06-17 19:26:20|18.64|18.56|18.67|18.59|18.67|18.59|18.64|18.56|0
1623958320000|2021-06-17 19:32:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623958330000|2021-06-17 19:32:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623958350000|2021-06-17 19:32:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|2
1623958360000|2021-06-17 19:32:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623958370000|2021-06-17 19:32:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623958380000|2021-06-17 19:33:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1623958390000|2021-06-17 19:33:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623958410000|2021-06-17 19:33:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1623958450000|2021-06-17 19:34:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1623958470000|2021-06-17 19:34:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1623958480000|2021-06-17 19:34:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623958510000|2021-06-17 19:35:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623958520000|2021-06-17 19:35:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623958540000|2021-06-17 19:35:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623958590000|2021-06-17 19:36:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|2
1623958620000|2021-06-17 19:37:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1623958630000|2021-06-17 19:37:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1623958640000|2021-06-17 19:37:20|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|0
1623958650000|2021-06-17 19:37:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1623958660000|2021-06-17 19:37:40|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1623958670000|2021-06-17 19:37:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623958680000|2021-06-17 19:38:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1623958760000|2021-06-17 19:39:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1623958800000|2021-06-17 19:40:00|||||||||3
1623958810000|2021-06-17 19:40:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623958820000|2021-06-17 19:40:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623958870000|2021-06-17 19:41:10|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|4
1623958880000|2021-06-17 19:41:20|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1623958950000|2021-06-17 19:42:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1623958960000|2021-06-17 19:42:40|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1623958970000|2021-06-17 19:42:50|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1623958980000|2021-06-17 19:43:00|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1623959010000|2021-06-17 19:43:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623959030000|2021-06-17 19:43:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1623959040000|2021-06-17 19:44:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1623959050000|2021-06-17 19:44:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1623959100000|2021-06-17 19:45:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623959110000|2021-06-17 19:45:10|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1623959120000|2021-06-17 19:45:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1623959130000|2021-06-17 19:45:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623959140000|2021-06-17 19:45:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1623959170000|2021-06-17 19:46:10|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1623959200000|2021-06-17 19:46:40|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1623959210000|2021-06-17 19:46:50|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1623959220000|2021-06-17 19:47:00|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1623959230000|2021-06-17 19:47:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1623959320000|2021-06-17 19:48:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1623959340000|2021-06-17 19:49:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1623959350000|2021-06-17 19:49:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623959400000|2021-06-17 19:50:00|18.71|18.63|18.71|18.63|18.74|18.66|18.71|18.63|0
1623959410000|2021-06-17 19:50:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1623959490000|2021-06-17 19:51:30|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1623959600000|2021-06-17 19:53:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1623959610000|2021-06-17 19:53:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623959640000|2021-06-17 19:54:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1623959650000|2021-06-17 19:54:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623959660000|2021-06-17 19:54:20|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1623959680000|2021-06-17 19:54:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623959720000|2021-06-17 19:55:20|18.82|18.74|18.82|18.74|18.84|18.76|18.82|18.74|0
1623959740000|2021-06-17 19:55:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623959750000|2021-06-17 19:55:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1623959760000|2021-06-17 19:56:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|0
1623959770000|2021-06-17 19:56:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1623959890000|2021-06-17 19:58:10|||||||||3
1623959940000|2021-06-17 19:59:00|||||||||5
1623959950000|2021-06-17 19:59:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623959970000|2021-06-17 19:59:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|9
1623959980000|2021-06-17 19:59:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623959990000|2021-06-17 19:59:50|19.04|18.79|19.02|18.77|19.04|18.9|18.98|18.77|6
1623975300000|2021-06-18 00:15:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1623975310000|2021-06-18 00:15:10|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623975330000|2021-06-18 00:15:30|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623975340000|2021-06-18 00:15:40|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1623975350000|2021-06-18 00:15:50|19.11|18.81|19.08|18.78|19.11|18.81|19.08|18.78|0
1623975760000|2021-06-18 00:22:40|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1623975880000|2021-06-18 00:24:40|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1623975930000|2021-06-18 00:25:30|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1623975940000|2021-06-18 00:25:40|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1623976450000|2021-06-18 00:34:10|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623976460000|2021-06-18 00:34:20|19.03|18.76|19.03|18.73|19.06|18.76|19.03|18.73|0
1623976920000|2021-06-18 00:42:00|18.98|18.71|19.03|18.73|19.03|18.73|18.98|18.71|0
1623976990000|2021-06-18 00:43:10|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1623977000000|2021-06-18 00:43:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1623977040000|2021-06-18 00:44:00|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1623977520000|2021-06-18 00:52:00|19.01|18.71|19.03|18.73|19.03|18.73|19.01|18.71|0
1623978530000|2021-06-18 01:08:50||18.78||18.73||18.78||18.73|0
1623978560000|2021-06-18 01:09:20|19.01|18.71|18.98|18.68|19.01|18.71|18.98|18.68|0
1623978860000|2021-06-18 01:14:20|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1623979200000|2021-06-18 01:20:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623979210000|2021-06-18 01:20:10|19.03|18.76|19.03|18.73|19.06|18.76|19.03|18.73|0
1623979830000|2021-06-18 01:30:30||18.78||18.78||18.78||18.78|0
1623979850000|2021-06-18 01:30:50|19.08|18.76|19.03|18.73|19.08|18.76|19.03|18.73|0
1623980140000|2021-06-18 01:35:40|18.98|18.68|18.98|18.68|18.98|18.68|18.98|18.68|0
1623983000000|2021-06-18 02:23:20|19.05|18.75|19.03|18.73|19.05|18.75|19.03|18.73|4
1623983050000|2021-06-18 02:24:10|19|18.7|19|18.7|19|18.7|19|18.7|0
1623983430000|2021-06-18 02:30:30|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1623983450000|2021-06-18 02:30:50|19|18.7|19|18.7|19|18.7|19|18.7|0
1623984150000|2021-06-18 02:42:30|19.03|18.73|19.05|18.75|19.05|18.75|19.03|18.73|0
1623984210000|2021-06-18 02:43:30|19.01|18.71|19.01|18.71|19.01|18.71|19.01|18.71|0
1623984220000|2021-06-18 02:43:40|18.94|18.69|18.94|18.69|18.94|18.69|18.94|18.69|0
1623984960000|2021-06-18 02:56:00|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1623984970000|2021-06-18 02:56:10|18.93|18.68|18.94|18.69|18.94|18.69|18.93|18.68|0
1623985360000|2021-06-18 03:02:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623988690000|2021-06-18 03:58:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623988720000|2021-06-18 03:58:40|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|0
1623988740000|2021-06-18 03:59:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623988800000|2021-06-18 04:00:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1623988860000|2021-06-18 04:01:00|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|6
1623989040000|2021-06-18 04:04:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1623989200000|2021-06-18 04:06:40||18.78||18.78||18.78||18.78|0
1623990270000|2021-06-18 04:24:30|19.1|18.85|19.11|18.86|19.11|18.86|19.1|18.85|0
1623990420000|2021-06-18 04:27:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1623991240000|2021-06-18 04:40:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1623991340000|2021-06-18 04:42:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1623991360000|2021-06-18 04:42:40|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|5
1623991640000|2021-06-18 04:47:20|19.03|18.78|19.08|18.78|19.08|18.78|19.03|18.78|0
1623991650000|2021-06-18 04:47:30|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1623991800000|2021-06-18 04:50:00|19.04|18.74|19.04|18.74|19.04|18.74|19.04|18.74|0
1623991810000|2021-06-18 04:50:10|19.03|18.73|19.03|18.73|19.03|18.73|19.03|18.73|0
1623991820000|2021-06-18 04:50:20|19|18.92|19.04|18.74|19.06|18.92|19|18.74|0
1623991830000|2021-06-18 04:50:30|19.03|18.73|19.08|18.78|19.08|18.78|19.03|18.73|0
1623991920000|2021-06-18 04:52:00|19.03|18.94|19.02|18.94|19.03|18.94|19.02|18.94|0
1623991930000|2021-06-18 04:52:10|19.04|18.79|19.03|18.78|19.04|18.79|19.03|18.78|0
1623991970000|2021-06-18 04:52:50|19.08||19.03||19.08||19.03||0
1623992140000|2021-06-18 04:55:40|19.08||19.08||19.08||19.08||0
1623992390000|2021-06-18 04:59:50|19.13|18.83|19.08|18.78|19.13|18.83|19.08|18.78|0
1623992460000|2021-06-18 05:01:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1623992690000|2021-06-18 05:04:50|19.11|18.81|19.11|18.81|19.11|18.81|19.11|18.81|0
1623993130000|2021-06-18 05:12:10|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1623993140000|2021-06-18 05:12:20|19.04||19.04||19.04||19.04||0
1623993150000|2021-06-18 05:12:30||18.74||18.74||18.74||18.74|0
1623993160000|2021-06-18 05:12:40|19.02|18.94|19.03|18.73|19.06|18.94|19.02|18.73|2
1623993170000|2021-06-18 05:12:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1623993180000|2021-06-18 05:13:00|19.03|18.78|19.04|18.79|19.04|18.79|19.03|18.74|0
1623993220000|2021-06-18 05:13:40|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623993420000|2021-06-18 05:17:00|19.09|18.79|19.09|18.79|19.09|18.79|19.09|18.79|0
1623993880000|2021-06-18 05:24:40|19.07|18.99|19.09|18.79|19.09|18.99|19.07|18.79|0
1623994250000|2021-06-18 05:30:50|19.07|18.99|19.09|18.79|19.09|18.99|19.07|18.79|0
1623994900000|2021-06-18 05:41:40|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623995000000|2021-06-18 05:43:20||18.83||18.83||18.83||18.83|0
1623995130000|2021-06-18 05:45:30|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1623995140000|2021-06-18 05:45:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1623995170000|2021-06-18 05:46:10||18.78||18.78||18.78||18.78|0
1623995190000|2021-06-18 05:46:30|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1623995200000|2021-06-18 05:46:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1623995210000|2021-06-18 05:46:50|19.05|18.8|19.04|18.79|19.05|18.8|19.04|18.74|0
1623995240000|2021-06-18 05:47:20|19.03|18.74|19.04|18.79|19.04|18.79|19.03|18.74|0
1623995250000|2021-06-18 05:47:30|19.08|18.74|19.08|18.78|19.08|18.79|19.08|18.74|0
1623995260000|2021-06-18 05:47:40|19.06|18.98|19.08|18.78|19.08|18.98|19.06|18.78|2
1623995640000|2021-06-18 05:54:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1623995650000|2021-06-18 05:54:10|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623995770000|2021-06-18 05:56:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1623995790000|2021-06-18 05:56:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623995820000|2021-06-18 05:57:00|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1623995880000|2021-06-18 05:58:00|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1623996000000|2021-06-18 06:00:00|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1623996060000|2021-06-18 06:01:00|19.06|18.81|19.04|18.79|19.09|18.84|19.04|18.79|0
1623996110000|2021-06-18 06:01:50|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1623996150000|2021-06-18 06:02:30|||||||||1
1623996160000|2021-06-18 06:02:40|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1623996300000|2021-06-18 06:05:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1623996340000|2021-06-18 06:05:40|18.99|18.74|18.99|18.74|18.99|18.74|18.99|18.74|0
1623996460000|2021-06-18 06:07:40|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1623996520000|2021-06-18 06:08:40|19.02|18.77|19.02|18.77|19.02|18.77|19.02|18.77|0
1623996540000|2021-06-18 06:09:00|19.01|18.76|19.01|18.76|19.01|18.76|19.01|18.76|0
1623997160000|2021-06-18 06:19:20|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1623997170000|2021-06-18 06:19:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623997190000|2021-06-18 06:19:50|18.9|18.82|18.97|18.72|18.97|18.82|18.9|18.72|0
1623997330000|2021-06-18 06:22:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623997480000|2021-06-18 06:24:40|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1623997730000|2021-06-18 06:28:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623997850000|2021-06-18 06:30:50|18.97|18.72|18.97|18.72|18.97|18.72|18.97|18.72|0
1623997910000|2021-06-18 06:31:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1623997920000|2021-06-18 06:32:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623998280000|2021-06-18 06:38:00|18.9|18.82|18.9|18.82|18.97|18.82|18.9|18.72|0
1623998290000|2021-06-18 06:38:10|18.88|18.8|18.97|18.72|18.97|18.8|18.88|18.72|0
1623998300000|2021-06-18 06:38:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623998320000|2021-06-18 06:38:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1623998680000|2021-06-18 06:44:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623998700000|2021-06-18 06:45:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1623998730000|2021-06-18 06:45:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623998760000|2021-06-18 06:46:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623998770000|2021-06-18 06:46:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623998790000|2021-06-18 06:46:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1623998820000|2021-06-18 06:47:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623998830000|2021-06-18 06:47:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623998840000|2021-06-18 06:47:20|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1623998870000|2021-06-18 06:47:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623998880000|2021-06-18 06:48:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623998890000|2021-06-18 06:48:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623998920000|2021-06-18 06:48:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623998940000|2021-06-18 06:49:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623998950000|2021-06-18 06:49:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999010000|2021-06-18 06:50:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1623999020000|2021-06-18 06:50:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999070000|2021-06-18 06:51:10|||||||||1
1623999080000|2021-06-18 06:51:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623999090000|2021-06-18 06:51:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999100000|2021-06-18 06:51:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999130000|2021-06-18 06:52:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999140000|2021-06-18 06:52:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999160000|2021-06-18 06:52:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623999170000|2021-06-18 06:52:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999180000|2021-06-18 06:53:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999200000|2021-06-18 06:53:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623999210000|2021-06-18 06:53:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999220000|2021-06-18 06:53:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999230000|2021-06-18 06:53:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999240000|2021-06-18 06:54:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999250000|2021-06-18 06:54:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1623999260000|2021-06-18 06:54:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999270000|2021-06-18 06:54:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999280000|2021-06-18 06:54:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999290000|2021-06-18 06:54:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999300000|2021-06-18 06:55:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999320000|2021-06-18 06:55:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999330000|2021-06-18 06:55:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999340000|2021-06-18 06:55:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999360000|2021-06-18 06:56:00|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1623999370000|2021-06-18 06:56:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999510000|2021-06-18 06:58:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|1
1623999560000|2021-06-18 06:59:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1623999590000|2021-06-18 06:59:50|18.86|18.78|18.9|18.82|18.9|18.82|18.86|18.78|35
1623999600000|2021-06-18 07:00:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|21
1623999610000|2021-06-18 07:00:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1623999670000|2021-06-18 07:01:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1623999710000|2021-06-18 07:01:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999820000|2021-06-18 07:03:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|7
1623999830000|2021-06-18 07:03:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999840000|2021-06-18 07:04:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1623999850000|2021-06-18 07:04:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|11
1623999860000|2021-06-18 07:04:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|6
1623999870000|2021-06-18 07:04:30|||||||||8
1623999880000|2021-06-18 07:04:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1623999890000|2021-06-18 07:04:50|18.85|18.77|18.85|18.77|18.88|18.8|18.85|18.77|0
1623999900000|2021-06-18 07:05:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|11
1623999910000|2021-06-18 07:05:10|||||||||5
1623999920000|2021-06-18 07:05:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|13
1623999930000|2021-06-18 07:05:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1623999940000|2021-06-18 07:05:40|18.73|18.65|18.78|18.7|18.78|18.7|18.73|18.65|2
1624000100000|2021-06-18 07:08:20|||||||||1
1624000120000|2021-06-18 07:08:40|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|2
1624000130000|2021-06-18 07:08:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1624000190000|2021-06-18 07:09:50|18.73|18.65|18.68|18.6|18.73|18.65|18.68|18.6|68
1624000200000|2021-06-18 07:10:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1624000210000|2021-06-18 07:10:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624000220000|2021-06-18 07:10:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|8
1624000230000|2021-06-18 07:10:30|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|32
1624000240000|2021-06-18 07:10:40|18.66|18.58|18.63|18.55|18.68|18.6|18.63|18.55|40
1624000270000|2021-06-18 07:11:10|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|50
1624000310000|2021-06-18 07:11:50|||||||||8
1624000320000|2021-06-18 07:12:00|||||||||2
1624000340000|2021-06-18 07:12:20|||||||||10
1624000350000|2021-06-18 07:12:30|||||||||2
1624000430000|2021-06-18 07:13:50|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|29
1624000440000|2021-06-18 07:14:00|||||||||2
1624000470000|2021-06-18 07:14:30|||||||||52
1624000480000|2021-06-18 07:14:40|18.68|18.6|18.63|18.55|18.68|18.6|18.63|18.55|26
1624000490000|2021-06-18 07:14:50|||||||||2
1624000500000|2021-06-18 07:15:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|43
1624000520000|2021-06-18 07:15:20|||||||||12
1624000530000|2021-06-18 07:15:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|21
1624000690000|2021-06-18 07:18:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624000730000|2021-06-18 07:18:50|18.63|18.55|18.61|18.53|18.63|18.55|18.59|18.51|7
1624000740000|2021-06-18 07:19:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|6
1624000750000|2021-06-18 07:19:10|18.64|18.56|18.64|18.56|18.64|18.56|18.61|18.53|0
1624000760000|2021-06-18 07:19:20|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|7
1624000800000|2021-06-18 07:20:00|18.61|18.53|18.59|18.51|18.64|18.56|18.59|18.51|78
1624000810000|2021-06-18 07:20:10|||||||||2
1624000820000|2021-06-18 07:20:20|||||||||2
1624000890000|2021-06-18 07:21:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|2
1624000930000|2021-06-18 07:22:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|5
1624001140000|2021-06-18 07:25:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|42
1624001160000|2021-06-18 07:26:00|||||||||10
1624001230000|2021-06-18 07:27:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|1
1624001240000|2021-06-18 07:27:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624001250000|2021-06-18 07:27:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624001260000|2021-06-18 07:27:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|32
1624001290000|2021-06-18 07:28:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624001310000|2021-06-18 07:28:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|36
1624001330000|2021-06-18 07:28:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|2
1624001390000|2021-06-18 07:29:50|||||||||9
1624001410000|2021-06-18 07:30:10|||||||||1
1624001430000|2021-06-18 07:30:30|||||||||1
1624001460000|2021-06-18 07:31:00|18.61|18.53|18.61|18.53|18.64|18.56|18.59|18.51|16
1624001470000|2021-06-18 07:31:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624001480000|2021-06-18 07:31:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624001490000|2021-06-18 07:31:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624001540000|2021-06-18 07:32:20|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1624001670000|2021-06-18 07:34:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|9
1624001690000|2021-06-18 07:34:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624001720000|2021-06-18 07:35:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1624001830000|2021-06-18 07:37:10|||||||||6
1624001840000|2021-06-18 07:37:20|||||||||4
1624001850000|2021-06-18 07:37:30|||||||||5
1624001870000|2021-06-18 07:37:50|||||||||2
1624001880000|2021-06-18 07:38:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|18
1624001890000|2021-06-18 07:38:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|9
1624001900000|2021-06-18 07:38:20|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|5
1624001920000|2021-06-18 07:38:40|||||||||1
1624001940000|2021-06-18 07:39:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624001950000|2021-06-18 07:39:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624001960000|2021-06-18 07:39:20|||||||||1
1624002000000|2021-06-18 07:40:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624002030000|2021-06-18 07:40:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1624002210000|2021-06-18 07:43:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|5
1624002250000|2021-06-18 07:44:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|1
1624002270000|2021-06-18 07:44:30|||||||||1
1624002450000|2021-06-18 07:47:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1624002470000|2021-06-18 07:47:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|11
1624002480000|2021-06-18 07:48:00|18.83|18.75|18.81|18.73|18.83|18.75|18.79|18.71|3
1624002490000|2021-06-18 07:48:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624002500000|2021-06-18 07:48:20|||||||||20
1624002510000|2021-06-18 07:48:30|||||||||1
1624002610000|2021-06-18 07:50:10|||||||||1
1624002660000|2021-06-18 07:51:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|80
1624002670000|2021-06-18 07:51:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1624002710000|2021-06-18 07:51:50|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|16
1624002730000|2021-06-18 07:52:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1624002740000|2021-06-18 07:52:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|3
1624002750000|2021-06-18 07:52:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624002830000|2021-06-18 07:53:50|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1624002880000|2021-06-18 07:54:40|||||||||1
1624002990000|2021-06-18 07:56:30|||||||||1
1624003020000|2021-06-18 07:57:00|||||||||1
1624003160000|2021-06-18 07:59:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1624003210000|2021-06-18 08:00:10|||||||||1
1624003230000|2021-06-18 08:00:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624003240000|2021-06-18 08:00:40|18.78|18.7|18.83|18.75|18.83|18.75|18.78|18.7|5
1624003250000|2021-06-18 08:00:50|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|1
1624003260000|2021-06-18 08:01:00|18.8|18.72|18.78|18.7|18.83|18.75|18.78|18.7|1
1624003330000|2021-06-18 08:02:10|18.83|18.75|18.81|18.73|18.83|18.75|18.8|18.72|8
1624003340000|2021-06-18 08:02:20|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1624003380000|2021-06-18 08:03:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1624003440000|2021-06-18 08:04:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1624003450000|2021-06-18 08:04:10|||||||||2
1624003500000|2021-06-18 08:05:00|||||||||8
1624003560000|2021-06-18 08:06:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|35
1624003570000|2021-06-18 08:06:10|||||||||25
1624003580000|2021-06-18 08:06:20|18.85|18.77|18.85|18.77|18.85|18.77|18.83|18.75|4
1624003590000|2021-06-18 08:06:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624003680000|2021-06-18 08:08:00|||||||||2
1624003690000|2021-06-18 08:08:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|2
1624003810000|2021-06-18 08:10:10|||||||||1
1624003910000|2021-06-18 08:11:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|16
1624003970000|2021-06-18 08:12:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1624003980000|2021-06-18 08:13:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1624004020000|2021-06-18 08:13:40|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|2
1624004050000|2021-06-18 08:14:10|||||||||8
1624004100000|2021-06-18 08:15:00|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|16
1624004110000|2021-06-18 08:15:10|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1624004120000|2021-06-18 08:15:20|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1624004130000|2021-06-18 08:15:30|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|2
1624004150000|2021-06-18 08:15:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624004160000|2021-06-18 08:16:00|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|15
1624004180000|2021-06-18 08:16:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1624004190000|2021-06-18 08:16:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624004640000|2021-06-18 08:24:00|||||||||8
1624004840000|2021-06-18 08:27:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|3
1624004850000|2021-06-18 08:27:30|||||||||1
1624004870000|2021-06-18 08:27:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|4
1624004880000|2021-06-18 08:28:00|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1624004890000|2021-06-18 08:28:10|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1624004910000|2021-06-18 08:28:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|1
1624004940000|2021-06-18 08:29:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624004970000|2021-06-18 08:29:30|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|0
1624004980000|2021-06-18 08:29:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624005000000|2021-06-18 08:30:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1624005070000|2021-06-18 08:31:10|||||||||1
1624005130000|2021-06-18 08:32:10|||||||||1
1624005150000|2021-06-18 08:32:30|||||||||6
1624005240000|2021-06-18 08:34:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1624005320000|2021-06-18 08:35:20|||||||||1
1624005330000|2021-06-18 08:35:30|||||||||2
1624005350000|2021-06-18 08:35:50|||||||||2
1624005360000|2021-06-18 08:36:00|||||||||13
1624005370000|2021-06-18 08:36:10|||||||||2
1624005380000|2021-06-18 08:36:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|2
1624005390000|2021-06-18 08:36:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|9
1624005400000|2021-06-18 08:36:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1624005410000|2021-06-18 08:36:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1624005420000|2021-06-18 08:37:00|||||||||1
1624005430000|2021-06-18 08:37:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624005440000|2021-06-18 08:37:20|||||||||2
1624005450000|2021-06-18 08:37:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1624005460000|2021-06-18 08:37:40|||||||||2
1624005470000|2021-06-18 08:37:50|||||||||2
1624005490000|2021-06-18 08:38:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1624005510000|2021-06-18 08:38:30|||||||||2
1624005520000|2021-06-18 08:38:40|||||||||2
1624005540000|2021-06-18 08:39:00|||||||||1
1624005560000|2021-06-18 08:39:20|||||||||2
1624005580000|2021-06-18 08:39:40|||||||||2
1624005600000|2021-06-18 08:40:00|||||||||1
1624005610000|2021-06-18 08:40:10|||||||||3
1624005630000|2021-06-18 08:40:30|||||||||1
1624005650000|2021-06-18 08:40:50|||||||||1
1624005660000|2021-06-18 08:41:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1624005670000|2021-06-18 08:41:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1624005680000|2021-06-18 08:41:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624005690000|2021-06-18 08:41:30|||||||||1
1624005890000|2021-06-18 08:44:50|||||||||3
1624006080000|2021-06-18 08:48:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|21
1624006090000|2021-06-18 08:48:10|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|13
1624006110000|2021-06-18 08:48:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|1
1624006120000|2021-06-18 08:48:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624006150000|2021-06-18 08:49:10|18.76|18.68|18.76|18.68|18.78|18.7|18.74|18.66|2
1624006160000|2021-06-18 08:49:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624006170000|2021-06-18 08:49:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624006190000|2021-06-18 08:49:50|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1624006210000|2021-06-18 08:50:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624006250000|2021-06-18 08:50:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1624006270000|2021-06-18 08:51:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624006280000|2021-06-18 08:51:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624006310000|2021-06-18 08:51:50|||||||||10
1624006350000|2021-06-18 08:52:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1624006420000|2021-06-18 08:53:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624006430000|2021-06-18 08:53:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624006450000|2021-06-18 08:54:10|||||||||1
1624006480000|2021-06-18 08:54:40|||||||||3
1624006490000|2021-06-18 08:54:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|137
1624006500000|2021-06-18 08:55:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624006550000|2021-06-18 08:55:50|18.76|18.68|18.78|18.7|18.78|18.7|18.73|18.65|3
1624006560000|2021-06-18 08:56:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1624006630000|2021-06-18 08:57:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1624006640000|2021-06-18 08:57:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624006650000|2021-06-18 08:57:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624006660000|2021-06-18 08:57:40|18.78|18.7|18.78|18.7|18.81|18.73|18.78|18.7|2
1624006730000|2021-06-18 08:58:50|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|0
1624006790000|2021-06-18 08:59:50|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|0
1624006800000|2021-06-18 09:00:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|1
1624006810000|2021-06-18 09:00:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624006820000|2021-06-18 09:00:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624006850000|2021-06-18 09:00:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1624006860000|2021-06-18 09:01:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624006870000|2021-06-18 09:01:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|1
1624006930000|2021-06-18 09:02:10|||||||||2
1624006950000|2021-06-18 09:02:30|||||||||1
1624007010000|2021-06-18 09:03:30|||||||||3
1624007020000|2021-06-18 09:03:40|||||||||2
1624007030000|2021-06-18 09:03:50|||||||||1
1624007040000|2021-06-18 09:04:00|||||||||2
1624007050000|2021-06-18 09:04:10|||||||||1
1624007070000|2021-06-18 09:04:30|||||||||2
1624007080000|2021-06-18 09:04:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|16
1624007090000|2021-06-18 09:04:50|||||||||1
1624007110000|2021-06-18 09:05:10|||||||||2
1624007120000|2021-06-18 09:05:20|||||||||2
1624007130000|2021-06-18 09:05:30|||||||||2
1624007140000|2021-06-18 09:05:40|||||||||2
1624007160000|2021-06-18 09:06:00|||||||||1
1624007180000|2021-06-18 09:06:20|||||||||1
1624007190000|2021-06-18 09:06:30|||||||||1
1624007200000|2021-06-18 09:06:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|16
1624007210000|2021-06-18 09:06:50|||||||||4
1624007220000|2021-06-18 09:07:00|||||||||1
1624007240000|2021-06-18 09:07:20|||||||||2
1624007260000|2021-06-18 09:07:40|||||||||12
1624007270000|2021-06-18 09:07:50|||||||||2
1624007290000|2021-06-18 09:08:10|||||||||1
1624007310000|2021-06-18 09:08:30|||||||||1
1624007320000|2021-06-18 09:08:40|||||||||1
1624007340000|2021-06-18 09:09:00|||||||||2
1624007360000|2021-06-18 09:09:20|||||||||1
1624007380000|2021-06-18 09:09:40|||||||||2
1624007400000|2021-06-18 09:10:00|||||||||2
1624007410000|2021-06-18 09:10:10|||||||||1
1624007430000|2021-06-18 09:10:30|18.81|18.73|18.81|18.73|18.83|18.75|18.81|18.73|2
1624007440000|2021-06-18 09:10:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|2
1624007450000|2021-06-18 09:10:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|1
1624007460000|2021-06-18 09:11:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|3
1624007470000|2021-06-18 09:11:10|||||||||2
1624007490000|2021-06-18 09:11:30|||||||||1
1624007500000|2021-06-18 09:11:40|||||||||1
1624007530000|2021-06-18 09:12:10|||||||||1
1624007590000|2021-06-18 09:13:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|3
1624007840000|2021-06-18 09:17:20|||||||||2
1624008440000|2021-06-18 09:27:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|8
1624008490000|2021-06-18 09:28:10|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|79
1624008500000|2021-06-18 09:28:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1624008590000|2021-06-18 09:29:50|||||||||10
1624008600000|2021-06-18 09:30:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|7
1624008620000|2021-06-18 09:30:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1624008630000|2021-06-18 09:30:30|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|0
1624008660000|2021-06-18 09:31:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1624008680000|2021-06-18 09:31:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|2
1624008740000|2021-06-18 09:32:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|18
1624008750000|2021-06-18 09:32:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624008850000|2021-06-18 09:34:10|||||||||1
1624008960000|2021-06-18 09:36:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|17
1624009090000|2021-06-18 09:38:10|||||||||1
1624009130000|2021-06-18 09:38:50|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|91
1624009140000|2021-06-18 09:39:00|18.83|18.75|18.83|18.75|18.83|18.75|18.81|18.73|0
1624009150000|2021-06-18 09:39:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624009180000|2021-06-18 09:39:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624009210000|2021-06-18 09:40:10|||||||||1
1624009220000|2021-06-18 09:40:20|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|2
1624009310000|2021-06-18 09:41:50|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1624009320000|2021-06-18 09:42:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|5
1624009330000|2021-06-18 09:42:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|2
1624009360000|2021-06-18 09:42:40|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|1
1624009370000|2021-06-18 09:42:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624009440000|2021-06-18 09:44:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1624009480000|2021-06-18 09:44:40|||||||||4
1624009550000|2021-06-18 09:45:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|10
1624009560000|2021-06-18 09:46:00|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1624009570000|2021-06-18 09:46:10|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1624009600000|2021-06-18 09:46:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1624009610000|2021-06-18 09:46:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624009620000|2021-06-18 09:47:00|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1624009630000|2021-06-18 09:47:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624009640000|2021-06-18 09:47:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624009650000|2021-06-18 09:47:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|5
1624009660000|2021-06-18 09:47:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624009680000|2021-06-18 09:48:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624009760000|2021-06-18 09:49:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1624009770000|2021-06-18 09:49:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624009800000|2021-06-18 09:50:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1624009820000|2021-06-18 09:50:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624009830000|2021-06-18 09:50:30|18.88|18.8|18.88|18.8|18.88|18.8|18.83|18.75|0
1624009870000|2021-06-18 09:51:10|||||||||1
1624009880000|2021-06-18 09:51:20|18.9|18.82|18.93|18.85|18.93|18.85|18.9|18.82|4
1624009890000|2021-06-18 09:51:30|18.95|18.87|18.98|18.9|18.98|18.9|18.95|18.87|45
1624009900000|2021-06-18 09:51:40|18.97|18.89|18.97|18.89|18.98|18.9|18.95|18.87|26
1624009910000|2021-06-18 09:51:50|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|10
1624009920000|2021-06-18 09:52:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|20
1624010000000|2021-06-18 09:53:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1624010010000|2021-06-18 09:53:30|||||||||1
1624010020000|2021-06-18 09:53:40|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|10
1624010030000|2021-06-18 09:53:50|18.86|18.78|18.85|18.77|18.87|18.79|18.83|18.75|3
1624010040000|2021-06-18 09:54:00|18.83|18.75|18.85|18.77|18.87|18.79|18.83|18.75|10
1624010050000|2021-06-18 09:54:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624010090000|2021-06-18 09:54:50|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|1
1624010100000|2021-06-18 09:55:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1624010110000|2021-06-18 09:55:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|1
1624010120000|2021-06-18 09:55:20|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|0
1624010140000|2021-06-18 09:55:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|3
1624010150000|2021-06-18 09:55:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|3
1624010160000|2021-06-18 09:56:00|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1624010190000|2021-06-18 09:56:30|18.88|18.8|18.86|18.78|18.88|18.8|18.83|18.75|9
1624010200000|2021-06-18 09:56:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624010210000|2021-06-18 09:56:50|||||||||3
1624010230000|2021-06-18 09:57:10|||||||||3
1624010240000|2021-06-18 09:57:20|||||||||4
1624010260000|2021-06-18 09:57:40|||||||||7
1624010280000|2021-06-18 09:58:00|||||||||6
1624010290000|2021-06-18 09:58:10|||||||||6
1624010300000|2021-06-18 09:58:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1624010310000|2021-06-18 09:58:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|6
1624010320000|2021-06-18 09:58:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|6
1624010330000|2021-06-18 09:58:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624010340000|2021-06-18 09:59:00|||||||||4
1624010350000|2021-06-18 09:59:10|||||||||5
1624010370000|2021-06-18 09:59:30|||||||||3
1624010380000|2021-06-18 09:59:40|||||||||15
1624010390000|2021-06-18 09:59:50|||||||||7
1624010400000|2021-06-18 10:00:00|||||||||1
1624010410000|2021-06-18 10:00:10|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|11
1624010420000|2021-06-18 10:00:20|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1624010430000|2021-06-18 10:00:30|||||||||2
1624010440000|2021-06-18 10:00:40|||||||||6
1624010460000|2021-06-18 10:01:00|||||||||4
1624010480000|2021-06-18 10:01:20|||||||||11
1624010500000|2021-06-18 10:01:40|||||||||4
1624010520000|2021-06-18 10:02:00|||||||||5
1624010540000|2021-06-18 10:02:20|||||||||2
1624010550000|2021-06-18 10:02:30|||||||||7
1624010570000|2021-06-18 10:02:50|||||||||3
1624010590000|2021-06-18 10:03:10|||||||||2
1624010600000|2021-06-18 10:03:20|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|10
1624010610000|2021-06-18 10:03:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1624010620000|2021-06-18 10:03:40|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|23
1624010630000|2021-06-18 10:03:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624010640000|2021-06-18 10:04:00|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|2
1624010650000|2021-06-18 10:04:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|6
1624010660000|2021-06-18 10:04:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1624010670000|2021-06-18 10:04:30|||||||||10
1624010680000|2021-06-18 10:04:40|||||||||2
1624010700000|2021-06-18 10:05:00|19|18.92|19.05|18.97|19.05|18.97|19|18.92|28
1624010710000|2021-06-18 10:05:10|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1624010730000|2021-06-18 10:05:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1624010740000|2021-06-18 10:05:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|5
1624010760000|2021-06-18 10:06:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|5
1624010770000|2021-06-18 10:06:10|19.07|18.99|19.03|18.95|19.07|18.99|19.03|18.95|50
1624010780000|2021-06-18 10:06:20|||||||||7
1624010790000|2021-06-18 10:06:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1624010800000|2021-06-18 10:06:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|22
1624010810000|2021-06-18 10:06:50|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|2
1624010820000|2021-06-18 10:07:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1624010830000|2021-06-18 10:07:10|19.03|18.95|19.03|18.95|19.05|18.97|19.03|18.95|0
1624010860000|2021-06-18 10:07:40|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|2
1624010870000|2021-06-18 10:07:50|19.03|18.95|19.07|18.99|19.07|18.99|19.03|18.95|0
1624010880000|2021-06-18 10:08:00|19.05|18.97|19.05|18.97|19.07|18.99|19.05|18.97|0
1624010890000|2021-06-18 10:08:10|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1624011000000|2021-06-18 10:10:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1624011010000|2021-06-18 10:10:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1624011070000|2021-06-18 10:11:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624011110000|2021-06-18 10:11:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|2
1624011120000|2021-06-18 10:12:00|||||||||1
1624011140000|2021-06-18 10:12:20|19.08|19|19.08|19|19.1|19.02|19.08|19|1
1624011150000|2021-06-18 10:12:30|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1624011160000|2021-06-18 10:12:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1624011170000|2021-06-18 10:12:50|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1624011180000|2021-06-18 10:13:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624011240000|2021-06-18 10:14:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|16
1624011260000|2021-06-18 10:14:20|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|11
1624011270000|2021-06-18 10:14:30|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1624011280000|2021-06-18 10:14:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1624011290000|2021-06-18 10:14:50|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1624011300000|2021-06-18 10:15:00|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|6
1624011310000|2021-06-18 10:15:10|19.15|19.07|19.17|19.09|19.17|19.09|19.12|19.04|8
1624011320000|2021-06-18 10:15:20|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|0
1624011330000|2021-06-18 10:15:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1624011340000|2021-06-18 10:15:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1624011350000|2021-06-18 10:15:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1624011460000|2021-06-18 10:17:40|||||||||13
1624011490000|2021-06-18 10:18:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1624011500000|2021-06-18 10:18:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1624011580000|2021-06-18 10:19:40|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|2
1624011590000|2021-06-18 10:19:50|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1624011620000|2021-06-18 10:20:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1624011640000|2021-06-18 10:20:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|6
1624011670000|2021-06-18 10:21:10|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|12
1624011730000|2021-06-18 10:22:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1624011740000|2021-06-18 10:22:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624011780000|2021-06-18 10:23:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1624011790000|2021-06-18 10:23:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1624011800000|2021-06-18 10:23:20|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1624011830000|2021-06-18 10:23:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|3
1624011840000|2021-06-18 10:24:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1624011850000|2021-06-18 10:24:10|19.08|19|19.08|19|19.08|19|19.08|19|15
1624011870000|2021-06-18 10:24:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|5
1624011880000|2021-06-18 10:24:40|||||||||10
1624011900000|2021-06-18 10:25:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1624011910000|2021-06-18 10:25:10|19.12|19.04|19.15|19.07|19.15|19.07|19.12|19.04|20
1624011920000|2021-06-18 10:25:20|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|1
1624011940000|2021-06-18 10:25:40|19.15|19.07|19.15|19.07|19.15|19.07|19.12|19.04|1
1624011950000|2021-06-18 10:25:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|1
1624011960000|2021-06-18 10:26:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1624011980000|2021-06-18 10:26:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1624011990000|2021-06-18 10:26:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624012020000|2021-06-18 10:27:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|1
1624012030000|2021-06-18 10:27:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1624012050000|2021-06-18 10:27:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1624012060000|2021-06-18 10:27:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1624012070000|2021-06-18 10:27:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1624012080000|2021-06-18 10:28:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|4
1624012090000|2021-06-18 10:28:10|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1624012100000|2021-06-18 10:28:20|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1624012110000|2021-06-18 10:28:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1624012120000|2021-06-18 10:28:40|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|0
1624012290000|2021-06-18 10:31:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|5
1624012310000|2021-06-18 10:31:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|9
1624012320000|2021-06-18 10:32:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1624012360000|2021-06-18 10:32:40|19.12|19.04|19.12|19.04|19.17|19.09|19.12|19.04|25
1624012380000|2021-06-18 10:33:00|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1624012450000|2021-06-18 10:34:10|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1624012470000|2021-06-18 10:34:30|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1624012480000|2021-06-18 10:34:40|||||||||3
1624012490000|2021-06-18 10:34:50|||||||||6
1624012500000|2021-06-18 10:35:00|||||||||6
1624012520000|2021-06-18 10:35:20|||||||||2
1624012540000|2021-06-18 10:35:40|||||||||1
1624012600000|2021-06-18 10:36:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|23
1624012790000|2021-06-18 10:39:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|14
1624012810000|2021-06-18 10:40:10|||||||||9
1624012830000|2021-06-18 10:40:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1624012840000|2021-06-18 10:40:40|19.08|19|19.08|19|19.08|19|19.08|19|10
1624012850000|2021-06-18 10:40:50|||||||||2
1624012930000|2021-06-18 10:42:10|||||||||1
1624012970000|2021-06-18 10:42:50|19.05|18.97|19.08|19|19.08|19|19.05|18.97|0
1624013130000|2021-06-18 10:45:30|||||||||8
1624013140000|2021-06-18 10:45:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1624013210000|2021-06-18 10:46:50|19.13|19.05|19.08|19|19.13|19.05|19.08|19|29
1624013220000|2021-06-18 10:47:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1624013230000|2021-06-18 10:47:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1624013240000|2021-06-18 10:47:20|19.1|19.02|19.13|19.05|19.13|19.05|19.08|19|2
1624013390000|2021-06-18 10:49:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1624013400000|2021-06-18 10:50:00|19.13|19.05|19.13|19.05|19.13|19.05|19.1|19.02|2
1624013410000|2021-06-18 10:50:10|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1624013420000|2021-06-18 10:50:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|19
1624013430000|2021-06-18 10:50:30|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|8
1624013460000|2021-06-18 10:51:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1624013510000|2021-06-18 10:51:50|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1624013520000|2021-06-18 10:52:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1624013550000|2021-06-18 10:52:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1624013560000|2021-06-18 10:52:40|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|8
1624013580000|2021-06-18 10:53:00|19.18|19.1|19.18|19.1|19.18|19.1|19.15|19.07|0
1624013590000|2021-06-18 10:53:10|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|0
1624013610000|2021-06-18 10:53:30|19.15|19.07|19.15|19.07|19.18|19.1|19.13|19.05|0
1624013640000|2021-06-18 10:54:00|19.18|19.1|19.18|19.1|19.18|19.1|19.15|19.07|0
1624013650000|2021-06-18 10:54:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|11
1624013660000|2021-06-18 10:54:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|0
1624013670000|2021-06-18 10:54:30|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1624013720000|2021-06-18 10:55:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1624013730000|2021-06-18 10:55:30|19.23|19.15|19.23|19.15|19.23|19.15|19.2|19.12|0
1624013910000|2021-06-18 10:58:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|1
1624013950000|2021-06-18 10:59:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1624013960000|2021-06-18 10:59:20|19.18|19.1|19.18|19.1|19.2|19.12|19.18|19.1|0
1624013990000|2021-06-18 10:59:50|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|4
1624014000000|2021-06-18 11:00:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1624014020000|2021-06-18 11:00:20|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1624014040000|2021-06-18 11:00:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1624014050000|2021-06-18 11:00:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1624014060000|2021-06-18 11:01:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1624014080000|2021-06-18 11:01:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1624014090000|2021-06-18 11:01:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1624014100000|2021-06-18 11:01:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1624014190000|2021-06-18 11:03:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1624014200000|2021-06-18 11:03:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1624014210000|2021-06-18 11:03:30|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|2
1624014250000|2021-06-18 11:04:10|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|0
1624014260000|2021-06-18 11:04:20|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|2
1624014270000|2021-06-18 11:04:30|||||||||7
1624014280000|2021-06-18 11:04:40|||||||||4
1624014410000|2021-06-18 11:06:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|17
1624014420000|2021-06-18 11:07:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|2
1624014470000|2021-06-18 11:07:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|35
1624014480000|2021-06-18 11:08:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1624014490000|2021-06-18 11:08:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1624014540000|2021-06-18 11:09:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|23
1624014600000|2021-06-18 11:10:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|128
1624014610000|2021-06-18 11:10:10|19.47|19.39|19.47|19.39|19.47|19.39|19.45|19.37|0
1624014620000|2021-06-18 11:10:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1624014660000|2021-06-18 11:11:00|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|5
1624014670000|2021-06-18 11:11:10|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|6
1624014720000|2021-06-18 11:12:00|19.44|19.36|19.42|19.34|19.47|19.39|19.42|19.34|26
1624014760000|2021-06-18 11:12:40|||||||||2
1624014830000|2021-06-18 11:13:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1624014840000|2021-06-18 11:14:00|19.42|19.34|19.42|19.34|19.42|19.34|19.38|19.3|2
1624014850000|2021-06-18 11:14:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|8
1624014890000|2021-06-18 11:14:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|2
1624014900000|2021-06-18 11:15:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|1
1624014940000|2021-06-18 11:15:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|5
1624015120000|2021-06-18 11:18:40|||||||||6
1624015150000|2021-06-18 11:19:10|||||||||4
1624015160000|2021-06-18 11:19:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|22
1624015170000|2021-06-18 11:19:30|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|14
1624015180000|2021-06-18 11:19:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|10
1624015200000|2021-06-18 11:20:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|16
1624015230000|2021-06-18 11:20:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|9
1624015240000|2021-06-18 11:20:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1624015300000|2021-06-18 11:21:40|||||||||95
1624015370000|2021-06-18 11:22:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|10
1624015420000|2021-06-18 11:23:40|||||||||20
1624015430000|2021-06-18 11:23:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|2
1624015440000|2021-06-18 11:24:00|19.44|19.36|19.44|19.36|19.47|19.39|19.44|19.36|0
1624015450000|2021-06-18 11:24:10|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|29
1624015500000|2021-06-18 11:25:00|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|31
1624015520000|2021-06-18 11:25:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1624015530000|2021-06-18 11:25:30|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1624015550000|2021-06-18 11:25:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1624015560000|2021-06-18 11:26:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|20
1624015570000|2021-06-18 11:26:10|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|74
1624015580000|2021-06-18 11:26:20|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|0
1624015610000|2021-06-18 11:26:50|||||||||10
1624015640000|2021-06-18 11:27:20|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|5
1624015670000|2021-06-18 11:27:50|||||||||1
1624015680000|2021-06-18 11:28:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|42
1624015690000|2021-06-18 11:28:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|1
1624015800000|2021-06-18 11:30:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|22
1624015810000|2021-06-18 11:30:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|7
1624015830000|2021-06-18 11:30:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1624015860000|2021-06-18 11:31:00|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|1
1624015870000|2021-06-18 11:31:10|19.42|19.34|19.4|19.32|19.42|19.34|19.37|19.29|5
1624015880000|2021-06-18 11:31:20|19.37|19.29|19.37|19.29|19.4|19.32|19.37|19.29|0
1624015920000|2021-06-18 11:32:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1624015930000|2021-06-18 11:32:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|2
1624015950000|2021-06-18 11:32:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1624015960000|2021-06-18 11:32:40|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|2
1624015980000|2021-06-18 11:33:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|8
1624015990000|2021-06-18 11:33:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1624016140000|2021-06-18 11:35:40|||||||||1
1624016160000|2021-06-18 11:36:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|8
1624016200000|2021-06-18 11:36:40|||||||||1
1624016220000|2021-06-18 11:37:00|||||||||1
1624016230000|2021-06-18 11:37:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1624016240000|2021-06-18 11:37:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1624016250000|2021-06-18 11:37:30|||||||||5
1624016300000|2021-06-18 11:38:20|19.45|19.37|19.45|19.37|19.47|19.39|19.42|19.34|15
1624016310000|2021-06-18 11:38:30|19.43|19.35|19.47|19.39|19.47|19.39|19.42|19.34|5
1624016340000|2021-06-18 11:39:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|19
1624016350000|2021-06-18 11:39:10|19.47|19.39|19.49|19.41|19.5|19.42|19.47|19.39|0
1624016360000|2021-06-18 11:39:20|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|10
1624016370000|2021-06-18 11:39:30|19.49|19.41|19.49|19.41|19.49|19.41|19.47|19.39|4
1624016380000|2021-06-18 11:39:40|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1624016390000|2021-06-18 11:39:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1624016400000|2021-06-18 11:40:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1624016450000|2021-06-18 11:40:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|22
1624016560000|2021-06-18 11:42:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|14
1624016570000|2021-06-18 11:42:50|19.52|19.44|19.57|19.49|19.57|19.49|19.52|19.44|10
1624016620000|2021-06-18 11:43:40|||||||||1
1624016650000|2021-06-18 11:44:10|||||||||1
1624016690000|2021-06-18 11:44:50|||||||||5
1624016730000|2021-06-18 11:45:30|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|2
1624016740000|2021-06-18 11:45:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1624016830000|2021-06-18 11:47:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1624016850000|2021-06-18 11:47:30|||||||||1
1624016900000|2021-06-18 11:48:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|12
1624016920000|2021-06-18 11:48:40|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|10
1624016950000|2021-06-18 11:49:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624017000000|2021-06-18 11:50:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|8
1624017010000|2021-06-18 11:50:10|||||||||5
1624017030000|2021-06-18 11:50:30|||||||||6
1624017040000|2021-06-18 11:50:40|||||||||4
1624017060000|2021-06-18 11:51:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|29
1624017080000|2021-06-18 11:51:20|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|7
1624017090000|2021-06-18 11:51:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|66
1624017100000|2021-06-18 11:51:40|||||||||1
1624017110000|2021-06-18 11:51:50|||||||||2
1624017130000|2021-06-18 11:52:10|||||||||1
1624017180000|2021-06-18 11:53:00|||||||||1
1624017190000|2021-06-18 11:53:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|67
1624017200000|2021-06-18 11:53:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|14
1624017280000|2021-06-18 11:54:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|117
1624017330000|2021-06-18 11:55:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|21
1624017340000|2021-06-18 11:55:40|||||||||5
1624017410000|2021-06-18 11:56:50|||||||||1
1624017420000|2021-06-18 11:57:00|19.42|19.34|19.47|19.39|19.47|19.39|19.42|19.34|137
1624017430000|2021-06-18 11:57:10|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|0
1624017440000|2021-06-18 11:57:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|19
1624017450000|2021-06-18 11:57:30|||||||||2000
1624017460000|2021-06-18 11:57:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|13
1624017470000|2021-06-18 11:57:50|||||||||1
1624017580000|2021-06-18 11:59:40|||||||||3
1624017600000|2021-06-18 12:00:00|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|2
1624017610000|2021-06-18 12:00:10|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1624017620000|2021-06-18 12:00:20|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|32
1624017630000|2021-06-18 12:00:30|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1624017640000|2021-06-18 12:00:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624017670000|2021-06-18 12:01:10|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1624017700000|2021-06-18 12:01:40|||||||||1
1624017720000|2021-06-18 12:02:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|64
1624017730000|2021-06-18 12:02:10|||||||||10
1624017740000|2021-06-18 12:02:20|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|30
1624017750000|2021-06-18 12:02:30|||||||||60
1624017760000|2021-06-18 12:02:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1624017770000|2021-06-18 12:02:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|13
1624017780000|2021-06-18 12:03:00|||||||||1
1624017790000|2021-06-18 12:03:10|19.69|19.61|19.69|19.61|19.72|19.64|19.69|19.61|50
1624017800000|2021-06-18 12:03:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|3
1624017830000|2021-06-18 12:03:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|170
1624017840000|2021-06-18 12:04:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|67
1624017850000|2021-06-18 12:04:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624017900000|2021-06-18 12:05:00|||||||||20
1624017910000|2021-06-18 12:05:10|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|34
1624017920000|2021-06-18 12:05:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1624017950000|2021-06-18 12:05:50|||||||||3
1624017960000|2021-06-18 12:06:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624017980000|2021-06-18 12:06:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624017990000|2021-06-18 12:06:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1624018000000|2021-06-18 12:06:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1624018010000|2021-06-18 12:06:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624018040000|2021-06-18 12:07:20|||||||||21
1624018060000|2021-06-18 12:07:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624018070000|2021-06-18 12:07:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624018120000|2021-06-18 12:08:40|||||||||1
1624018150000|2021-06-18 12:09:10|||||||||25
1624018180000|2021-06-18 12:09:40|||||||||1
1624018200000|2021-06-18 12:10:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|15
1624018210000|2021-06-18 12:10:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|61
1624018220000|2021-06-18 12:10:20|19.86|19.78|19.82|19.74|19.87|19.79|19.82|19.74|3
1624018230000|2021-06-18 12:10:30|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|15
1624018240000|2021-06-18 12:10:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1624018250000|2021-06-18 12:10:50|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1624018260000|2021-06-18 12:11:00|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|48
1624018270000|2021-06-18 12:11:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|6
1624018290000|2021-06-18 12:11:30|||||||||1
1624018320000|2021-06-18 12:12:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1624018330000|2021-06-18 12:12:10|19.74|19.66|19.77|19.69|19.77|19.69|19.74|19.66|1
1624018340000|2021-06-18 12:12:20|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|10
1624018350000|2021-06-18 12:12:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624018360000|2021-06-18 12:12:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624018370000|2021-06-18 12:12:50|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1624018380000|2021-06-18 12:13:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624018390000|2021-06-18 12:13:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624018400000|2021-06-18 12:13:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624018410000|2021-06-18 12:13:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1624018500000|2021-06-18 12:15:00|||||||||29
1624018510000|2021-06-18 12:15:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|44
1624018520000|2021-06-18 12:15:20|||||||||26
1624018530000|2021-06-18 12:15:30|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|5
1624018540000|2021-06-18 12:15:40|19.91|19.83|19.92|19.84|19.92|19.84|19.89|19.81|2
1624018550000|2021-06-18 12:15:50|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|46
1624018560000|2021-06-18 12:16:00|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|0
1624018570000|2021-06-18 12:16:10|19.89|19.81|19.89|19.81|19.92|19.84|19.87|19.79|24
1624018580000|2021-06-18 12:16:20|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|19
1624018590000|2021-06-18 12:16:30|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|42
1624018600000|2021-06-18 12:16:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|7
1624018610000|2021-06-18 12:16:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624018620000|2021-06-18 12:17:00|||||||||41
1624018630000|2021-06-18 12:17:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|52
1624018640000|2021-06-18 12:17:20|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|76
1624018650000|2021-06-18 12:17:30|19.87|19.79|19.89|19.81|19.92|19.84|19.87|19.79|1
1624018660000|2021-06-18 12:17:40|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1624018670000|2021-06-18 12:17:50|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|10
1624018680000|2021-06-18 12:18:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|60
1624018710000|2021-06-18 12:18:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|45
1624018720000|2021-06-18 12:18:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|61
1624018730000|2021-06-18 12:18:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|122
1624018740000|2021-06-18 12:19:00|||||||||25
1624018770000|2021-06-18 12:19:30|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|50
1624018780000|2021-06-18 12:19:40|19.87|19.79|19.89|19.81|19.92|19.84|19.87|19.79|0
1624018790000|2021-06-18 12:19:50|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|10
1624018800000|2021-06-18 12:20:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|10
1624018810000|2021-06-18 12:20:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|145
1624018820000|2021-06-18 12:20:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624018830000|2021-06-18 12:20:30|19.94|19.86|19.92|19.84|19.97|19.89|19.92|19.84|181
1624018860000|2021-06-18 12:21:00|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1624018870000|2021-06-18 12:21:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|8
1624018880000|2021-06-18 12:21:20|19.92|19.84|20.02|19.94|20.02|19.94|19.92|19.84|63
1624018890000|2021-06-18 12:21:30|20.04|19.96|19.97|19.89|20.07|19.99|19.97|19.89|139
1624018900000|2021-06-18 12:21:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|51
1624018920000|2021-06-18 12:22:00|||||||||31
1624018930000|2021-06-18 12:22:10|||||||||5
1624018940000|2021-06-18 12:22:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624018950000|2021-06-18 12:22:30|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|6
1624018960000|2021-06-18 12:22:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|2
1624018970000|2021-06-18 12:22:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624018980000|2021-06-18 12:23:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624018990000|2021-06-18 12:23:10|20.04|19.96|20.09|20.01|20.11|20.03|20.04|19.96|39
1624019000000|2021-06-18 12:23:20|20.07|19.99|20.06|19.98|20.07|19.99|20.04|19.96|0
1624019010000|2021-06-18 12:23:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624019020000|2021-06-18 12:23:40|20.04|19.96|19.97|19.89|20.04|19.96|19.97|19.89|13
1624019040000|2021-06-18 12:24:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|13
1624019050000|2021-06-18 12:24:10|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|10
1624019060000|2021-06-18 12:24:20|19.89|19.81|19.89|19.81|19.92|19.84|19.89|19.81|22
1624019070000|2021-06-18 12:24:30|19.92|19.84|19.89|19.81|19.92|19.84|19.87|19.79|10
1624019080000|2021-06-18 12:24:40|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|0
1624019090000|2021-06-18 12:24:50|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|43
1624019100000|2021-06-18 12:25:00|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1624019110000|2021-06-18 12:25:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|110
1624019120000|2021-06-18 12:25:20|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|30
1624019130000|2021-06-18 12:25:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1624019140000|2021-06-18 12:25:40|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|30
1624019150000|2021-06-18 12:25:50|20.11|20.03|20.09|20.01|20.11|20.03|20.06|19.98|10
1624019160000|2021-06-18 12:26:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|1
1624019170000|2021-06-18 12:26:10|20.04|19.96|19.97|19.89|20.04|19.96|19.97|19.89|5
1624019180000|2021-06-18 12:26:20|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|13
1624019190000|2021-06-18 12:26:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|8
1624019200000|2021-06-18 12:26:40|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1624019210000|2021-06-18 12:26:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624019220000|2021-06-18 12:27:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624019240000|2021-06-18 12:27:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1624019250000|2021-06-18 12:27:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1624019260000|2021-06-18 12:27:40|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|0
1624019270000|2021-06-18 12:27:50|19.91|19.83|19.92|19.84|19.92|19.84|19.87|19.79|75
1624019280000|2021-06-18 12:28:00|19.89|19.81|19.91|19.83|19.92|19.84|19.87|19.79|50
1624019290000|2021-06-18 12:28:10|19.89|19.81|19.87|19.79|19.91|19.83|19.87|19.79|0
1624019310000|2021-06-18 12:28:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1624019320000|2021-06-18 12:28:40|19.84|19.76|19.82|19.74|19.87|19.79|19.82|19.74|21
1624019330000|2021-06-18 12:28:50|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|12
1624019340000|2021-06-18 12:29:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|19
1624019350000|2021-06-18 12:29:10|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|12
1624019360000|2021-06-18 12:29:20|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1624019370000|2021-06-18 12:29:30|19.87|19.79|19.89|19.81|19.92|19.84|19.87|19.79|37
1624019380000|2021-06-18 12:29:40|19.92|19.84|19.89|19.81|19.92|19.84|19.87|19.79|43
1624019390000|2021-06-18 12:29:50|19.92|19.84|19.92|19.84|19.92|19.84|19.89|19.81|7
1624019400000|2021-06-18 12:30:00|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|24
1624019410000|2021-06-18 12:30:10|19.92|19.84|19.92|19.84|19.96|19.88|19.92|19.84|12
1624019420000|2021-06-18 12:30:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1624019430000|2021-06-18 12:30:30|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1624019440000|2021-06-18 12:30:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624019450000|2021-06-18 12:30:50|||||||||1
1624019460000|2021-06-18 12:31:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1624019470000|2021-06-18 12:31:10|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|21
1624019480000|2021-06-18 12:31:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1624019490000|2021-06-18 12:31:30|19.89|19.81|19.92|19.84|19.92|19.84|19.87|19.79|0
1624019510000|2021-06-18 12:31:50|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|0
1624019520000|2021-06-18 12:32:00|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|11
1624019530000|2021-06-18 12:32:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1624019540000|2021-06-18 12:32:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624019560000|2021-06-18 12:32:40|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|5
1624019570000|2021-06-18 12:32:50|19.92|19.84|19.94|19.86|19.96|19.88|19.92|19.84|2
1624019580000|2021-06-18 12:33:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|6
1624019590000|2021-06-18 12:33:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1624019600000|2021-06-18 12:33:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|0
1624019610000|2021-06-18 12:33:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1624019620000|2021-06-18 12:33:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624019630000|2021-06-18 12:33:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1624019640000|2021-06-18 12:34:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624019660000|2021-06-18 12:34:20|||||||||3
1624019670000|2021-06-18 12:34:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1624019700000|2021-06-18 12:35:00|||||||||1
1624019710000|2021-06-18 12:35:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|15
1624019730000|2021-06-18 12:35:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1624019740000|2021-06-18 12:35:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1624019750000|2021-06-18 12:35:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|9
1624019760000|2021-06-18 12:36:00|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|143
1624019770000|2021-06-18 12:36:10|||||||||86
1624019780000|2021-06-18 12:36:20|||||||||4
1624019800000|2021-06-18 12:36:40|||||||||2
1624019820000|2021-06-18 12:37:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|12
1624019830000|2021-06-18 12:37:10|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1624019840000|2021-06-18 12:37:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624019850000|2021-06-18 12:37:30|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1624019860000|2021-06-18 12:37:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1624019880000|2021-06-18 12:38:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624019930000|2021-06-18 12:38:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|71
1624019960000|2021-06-18 12:39:20|||||||||1
1624019990000|2021-06-18 12:39:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|18
1624020000000|2021-06-18 12:40:00|20.04|19.96|20.03|19.95|20.06|19.98|20.03|19.95|5
1624020010000|2021-06-18 12:40:10|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|32
1624020020000|2021-06-18 12:40:20|20.04|19.96|20.03|19.95|20.06|19.98|20.01|19.93|22
1624020030000|2021-06-18 12:40:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1624020050000|2021-06-18 12:40:50|20.03|19.95|20.04|19.96|20.06|19.98|20.01|19.93|2
1624020060000|2021-06-18 12:41:00|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|0
1624020090000|2021-06-18 12:41:30|||||||||28
1624020100000|2021-06-18 12:41:40|||||||||2
1624020110000|2021-06-18 12:41:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|14
1624020120000|2021-06-18 12:42:00|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624020130000|2021-06-18 12:42:10|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|100
1624020140000|2021-06-18 12:42:20|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|4
1624020180000|2021-06-18 12:43:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1624020190000|2021-06-18 12:43:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|40
1624020200000|2021-06-18 12:43:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624020220000|2021-06-18 12:43:40|20.07|19.99|20.11|20.03|20.11|20.03|20.06|19.98|5
1624020230000|2021-06-18 12:43:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|37
1624020240000|2021-06-18 12:44:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624020250000|2021-06-18 12:44:10|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|12
1624020260000|2021-06-18 12:44:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624020270000|2021-06-18 12:44:30|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|2
1624020280000|2021-06-18 12:44:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|42
1624020300000|2021-06-18 12:45:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|50
1624020310000|2021-06-18 12:45:10|20.06|19.98|19.99|19.91|20.06|19.98|19.97|19.89|49
1624020320000|2021-06-18 12:45:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624020330000|2021-06-18 12:45:30|19.95|19.87|19.94|19.86|19.97|19.89|19.94|19.86|0
1624020350000|2021-06-18 12:45:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|2
1624020360000|2021-06-18 12:46:00|19.97|19.89|19.97|19.89|19.97|19.89|19.94|19.86|0
1624020380000|2021-06-18 12:46:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1624020390000|2021-06-18 12:46:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624020420000|2021-06-18 12:47:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1624020430000|2021-06-18 12:47:10|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|8
1624020440000|2021-06-18 12:47:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1624020450000|2021-06-18 12:47:30|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|105
1624020460000|2021-06-18 12:47:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|287
1624020470000|2021-06-18 12:47:50|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|51
1624020480000|2021-06-18 12:48:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|5
1624020490000|2021-06-18 12:48:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624020500000|2021-06-18 12:48:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|0
1624020510000|2021-06-18 12:48:30|||||||||1
1624020530000|2021-06-18 12:48:50|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|37
1624020540000|2021-06-18 12:49:00|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|2
1624020550000|2021-06-18 12:49:10|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|32
1624020560000|2021-06-18 12:49:20|||||||||40
1624020570000|2021-06-18 12:49:30|||||||||11
1624020580000|2021-06-18 12:49:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|7
1624020600000|2021-06-18 12:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|62
1624020620000|2021-06-18 12:50:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|188
1624020630000|2021-06-18 12:50:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|6
1624020640000|2021-06-18 12:50:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|56
1624020660000|2021-06-18 12:51:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|15
1624020680000|2021-06-18 12:51:20|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|21
1624020690000|2021-06-18 12:51:30|19.96|19.88|19.92|19.84|19.97|19.89|19.92|19.84|1
1624020700000|2021-06-18 12:51:40|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|9
1624020710000|2021-06-18 12:51:50|||||||||1
1624020720000|2021-06-18 12:52:00|||||||||2
1624020730000|2021-06-18 12:52:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|23
1624020760000|2021-06-18 12:52:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1624020770000|2021-06-18 12:52:50|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|2
1624020780000|2021-06-18 12:53:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|2
1624020790000|2021-06-18 12:53:10|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1624020830000|2021-06-18 12:53:50|||||||||10
1624020840000|2021-06-18 12:54:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|3
1624020880000|2021-06-18 12:54:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|77
1624020890000|2021-06-18 12:54:50|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|9
1624020900000|2021-06-18 12:55:00|||||||||10
1624020920000|2021-06-18 12:55:20|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|24
1624020930000|2021-06-18 12:55:30|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1624020980000|2021-06-18 12:56:20|||||||||21
1624020990000|2021-06-18 12:56:30|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1624021020000|2021-06-18 12:57:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|2
1624021040000|2021-06-18 12:57:20|||||||||1
1624021070000|2021-06-18 12:57:50|||||||||1
1624021090000|2021-06-18 12:58:10|||||||||1
1624021110000|2021-06-18 12:58:30|19.86|19.78|19.84|19.76|19.86|19.78|19.82|19.74|11
1624021120000|2021-06-18 12:58:40|19.82|19.74|19.84|19.76|19.86|19.78|19.82|19.74|0
1624021130000|2021-06-18 12:58:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624021140000|2021-06-18 12:59:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|74
1624021150000|2021-06-18 12:59:10|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|64
1624021160000|2021-06-18 12:59:20|19.9|19.82|19.92|19.84|19.92|19.84|19.89|19.81|6
1624021170000|2021-06-18 12:59:30|19.89|19.81|19.87|19.79|19.91|19.83|19.87|19.79|87
1624021180000|2021-06-18 12:59:40|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|58
1624021190000|2021-06-18 12:59:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|52
1624021200000|2021-06-18 13:00:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|2
1624021210000|2021-06-18 13:00:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|26
1624021220000|2021-06-18 13:00:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1624021230000|2021-06-18 13:00:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|6
1624021240000|2021-06-18 13:00:40|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1624021250000|2021-06-18 13:00:50|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|17
1624021270000|2021-06-18 13:01:10|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|0
1624021280000|2021-06-18 13:01:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624021310000|2021-06-18 13:01:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1624021320000|2021-06-18 13:02:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|23
1624021330000|2021-06-18 13:02:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|49
1624021340000|2021-06-18 13:02:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1624021360000|2021-06-18 13:02:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|42
1624021370000|2021-06-18 13:02:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|2
1624021470000|2021-06-18 13:04:30|||||||||2
1624021510000|2021-06-18 13:05:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|1
1624021520000|2021-06-18 13:05:20|||||||||22
1624021530000|2021-06-18 13:05:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1624021550000|2021-06-18 13:05:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624021560000|2021-06-18 13:06:00|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|33
1624021580000|2021-06-18 13:06:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1624021590000|2021-06-18 13:06:30|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|6
1624021600000|2021-06-18 13:06:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1624021610000|2021-06-18 13:06:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|0
1624021620000|2021-06-18 13:07:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624021630000|2021-06-18 13:07:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624021640000|2021-06-18 13:07:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1624021650000|2021-06-18 13:07:30|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1624021660000|2021-06-18 13:07:40|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|2
1624021670000|2021-06-18 13:07:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624021680000|2021-06-18 13:08:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624021710000|2021-06-18 13:08:30|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|6
1624021720000|2021-06-18 13:08:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1624021730000|2021-06-18 13:08:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624021740000|2021-06-18 13:09:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1624021750000|2021-06-18 13:09:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1624021760000|2021-06-18 13:09:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624021770000|2021-06-18 13:09:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|7
1624021790000|2021-06-18 13:09:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624021800000|2021-06-18 13:10:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1624021810000|2021-06-18 13:10:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1624021820000|2021-06-18 13:10:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624021840000|2021-06-18 13:10:40|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|8
1624021880000|2021-06-18 13:11:20|||||||||12
1624021890000|2021-06-18 13:11:30|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|29
1624022000000|2021-06-18 13:13:20|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|48
1624022010000|2021-06-18 13:13:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|15
1624022020000|2021-06-18 13:13:40|||||||||5
1624022030000|2021-06-18 13:13:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|7
1624022040000|2021-06-18 13:14:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|5
1624022050000|2021-06-18 13:14:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1624022060000|2021-06-18 13:14:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1624022100000|2021-06-18 13:15:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1624022150000|2021-06-18 13:15:50|19.87|19.79|19.89|19.81|19.9|19.82|19.87|19.79|7
1624022160000|2021-06-18 13:16:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624022180000|2021-06-18 13:16:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624022190000|2021-06-18 13:16:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1624022200000|2021-06-18 13:16:40|||||||||1
1624022270000|2021-06-18 13:17:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|10
1624022280000|2021-06-18 13:18:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|50
1624022300000|2021-06-18 13:18:20|||||||||50
1624022310000|2021-06-18 13:18:30|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|114
1624022360000|2021-06-18 13:19:20|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|17
1624022370000|2021-06-18 13:19:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|41
1624022390000|2021-06-18 13:19:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|8
1624022400000|2021-06-18 13:20:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|59
1624022430000|2021-06-18 13:20:30|||||||||10
1624022440000|2021-06-18 13:20:40|||||||||1
1624022520000|2021-06-18 13:22:00|||||||||10
1624022570000|2021-06-18 13:22:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|55
1624022580000|2021-06-18 13:23:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|11
1624022590000|2021-06-18 13:23:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1624022630000|2021-06-18 13:23:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|4
1624022640000|2021-06-18 13:24:00|20.11|20.03|20.12|20.04|20.12|20.04|20.09|20.01|89
1624022670000|2021-06-18 13:24:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1624022700000|2021-06-18 13:25:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|69
1624022710000|2021-06-18 13:25:10|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|2
1624022720000|2021-06-18 13:25:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|1
1624022740000|2021-06-18 13:25:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1624022750000|2021-06-18 13:25:50|20.06|19.98|20.07|19.99|20.09|20.01|20.06|19.98|1
1624022790000|2021-06-18 13:26:30|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|6
1624022800000|2021-06-18 13:26:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1624022810000|2021-06-18 13:26:50|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1624022820000|2021-06-18 13:27:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1624022860000|2021-06-18 13:27:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|10
1624022890000|2021-06-18 13:28:10|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1624022900000|2021-06-18 13:28:20|20.04|19.96|20.09|20.01|20.09|20.01|20.04|19.96|16
1624022910000|2021-06-18 13:28:30|20.11|20.03|20.09|20.01|20.12|20.04|20.09|20.01|0
1624022920000|2021-06-18 13:28:40|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|1
1624022930000|2021-06-18 13:28:50|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1624022940000|2021-06-18 13:29:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1624022950000|2021-06-18 13:29:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1624022960000|2021-06-18 13:29:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1624022970000|2021-06-18 13:29:30|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|4
1624023000000|2021-06-18 13:30:00|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|22
1624023010000|2021-06-18 13:30:10|20.09|20.01|19.97|19.89|20.11|20.03|19.97|19.89|191
1624023020000|2021-06-18 13:30:20|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|23
1624023030000|2021-06-18 13:30:30|20.04|19.96|20.06|19.98|20.06|19.98|20.02|19.94|0
1624023040000|2021-06-18 13:30:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|8
1624023050000|2021-06-18 13:30:50|20.04|19.96|20.16|20.08|20.16|20.08|20.04|19.96|117
1624023060000|2021-06-18 13:31:00|20.12|20.04|20.11|20.03|20.12|20.04|20.09|20.01|4
1624023070000|2021-06-18 13:31:10|20.14|20.06|20.12|20.04|20.16|20.08|20.11|20.03|12
1624023080000|2021-06-18 13:31:20|20.11|20.03|20.11|20.03|20.16|20.08|20.11|20.03|14
1624023090000|2021-06-18 13:31:30|20.09|20.01|20.02|19.94|20.11|20.03|20.01|19.93|24
1624023100000|2021-06-18 13:31:40|20.04|19.96|20.02|19.94|20.06|19.98|20.02|19.94|0
1624023110000|2021-06-18 13:31:50|20.01|19.93|20.02|19.94|20.04|19.96|20.01|19.93|43
1624023120000|2021-06-18 13:32:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|14
1624023130000|2021-06-18 13:32:10|19.99|19.91|19.99|19.91|20.02|19.94|19.99|19.91|13
1624023140000|2021-06-18 13:32:20|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|0
1624023150000|2021-06-18 13:32:30|20.04|19.96|20.02|19.94|20.06|19.98|20.02|19.94|21
1624023160000|2021-06-18 13:32:40|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|7
1624023170000|2021-06-18 13:32:50|19.96|19.88|19.87|19.79|19.96|19.88|19.87|19.79|95
1624023180000|2021-06-18 13:33:00|19.85|19.77|19.87|19.79|19.89|19.81|19.82|19.74|3
1624023190000|2021-06-18 13:33:10|19.85|19.77|19.84|19.76|19.87|19.79|19.82|19.74|27
1624023200000|2021-06-18 13:33:20|19.82|19.74|19.77|19.69|19.87|19.79|19.77|19.69|43
1624023210000|2021-06-18 13:33:30|19.75|19.67|19.77|19.69|19.77|19.69|19.73|19.65|81
1624023220000|2021-06-18 13:33:40|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|14
1624023230000|2021-06-18 13:33:50|||||||||16
1624023240000|2021-06-18 13:34:00|19.75|19.67|19.77|19.69|19.77|19.69|19.72|19.64|33
1624023250000|2021-06-18 13:34:10|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|53
1624023260000|2021-06-18 13:34:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|39
1624023270000|2021-06-18 13:34:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|17
1624023280000|2021-06-18 13:34:40|19.89|19.81|19.89|19.81|19.92|19.84|19.87|19.79|80
1624023290000|2021-06-18 13:34:50|19.87|19.79|19.94|19.86|19.94|19.86|19.87|19.79|33
1624023300000|2021-06-18 13:35:00|19.92|19.84|19.96|19.88|19.96|19.88|19.92|19.84|35
1624023310000|2021-06-18 13:35:10|19.97|19.89|19.99|19.91|20.01|19.93|19.97|19.89|59
1624023320000|2021-06-18 13:35:20|20.01|19.93|20.04|19.96|20.06|19.98|19.99|19.91|161
1624023330000|2021-06-18 13:35:30|20.02|19.94|20.06|19.98|20.06|19.98|20.01|19.93|19
1624023340000|2021-06-18 13:35:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|27
1624023350000|2021-06-18 13:35:50|20.06|19.98|20.06|19.98|20.09|20.01|20.06|19.98|17
1624023360000|2021-06-18 13:36:00|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|48
1624023370000|2021-06-18 13:36:10|20.02|19.94|19.97|19.89|20.06|19.98|19.97|19.89|41
1624023380000|2021-06-18 13:36:20|19.99|19.91|20.01|19.93|20.02|19.94|19.99|19.91|6
1624023390000|2021-06-18 13:36:30|20.02|19.94|20.11|20.03|20.11|20.03|20.02|19.94|10
1624023400000|2021-06-18 13:36:40|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|8
1624023410000|2021-06-18 13:36:50|20.02|19.94|20.02|19.94|20.02|19.94|19.99|19.91|25
1624023420000|2021-06-18 13:37:00|19.99|19.91|19.92|19.84|20.02|19.94|19.92|19.84|13
1624023430000|2021-06-18 13:37:10|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|25
1624023440000|2021-06-18 13:37:20|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624023450000|2021-06-18 13:37:30|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624023460000|2021-06-18 13:37:40|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|25
1624023470000|2021-06-18 13:37:50|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|25
1624023480000|2021-06-18 13:38:00|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|10
1624023500000|2021-06-18 13:38:20|19.96|19.88|19.94|19.86|19.96|19.88|19.92|19.84|8
1624023510000|2021-06-18 13:38:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624023520000|2021-06-18 13:38:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|14
1624023530000|2021-06-18 13:38:50|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1624023540000|2021-06-18 13:39:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|4
1624023550000|2021-06-18 13:39:10|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|49
1624023560000|2021-06-18 13:39:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|2
1624023570000|2021-06-18 13:39:30|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|55
1624023580000|2021-06-18 13:39:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|1
1624023590000|2021-06-18 13:39:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624023600000|2021-06-18 13:40:00|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|22
1624023610000|2021-06-18 13:40:10|19.97|19.89|19.97|19.89|20.01|19.93|19.97|19.89|5
1624023620000|2021-06-18 13:40:20|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|0
1624023630000|2021-06-18 13:40:30|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|244
1624023640000|2021-06-18 13:40:40|20.04|19.96|19.97|19.89|20.04|19.96|19.97|19.89|1
1624023650000|2021-06-18 13:40:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1624023660000|2021-06-18 13:41:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624023670000|2021-06-18 13:41:10|19.9|19.82|19.9|19.82|19.9|19.82|19.87|19.79|32
1624023680000|2021-06-18 13:41:20|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|0
1624023690000|2021-06-18 13:41:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|41
1624023700000|2021-06-18 13:41:40|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|7
1624023710000|2021-06-18 13:41:50|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|15
1624023720000|2021-06-18 13:42:00|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|1
1624023730000|2021-06-18 13:42:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624023740000|2021-06-18 13:42:20|19.82|19.74|19.82|19.74|19.87|19.79|19.82|19.74|23
1624023770000|2021-06-18 13:42:50|||||||||2
1624023780000|2021-06-18 13:43:00|19.8|19.72|19.82|19.74|19.82|19.74|19.77|19.69|71
1624023790000|2021-06-18 13:43:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1624023800000|2021-06-18 13:43:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1624023810000|2021-06-18 13:43:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|13
1624023820000|2021-06-18 13:43:40|19.87|19.79|19.82|19.74|19.87|19.79|19.82|19.74|2
1624023840000|2021-06-18 13:44:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1624023850000|2021-06-18 13:44:10|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|5
1624023860000|2021-06-18 13:44:20|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|5
1624023870000|2021-06-18 13:44:30|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|112
1624023880000|2021-06-18 13:44:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624023890000|2021-06-18 13:44:50|19.75|19.67|19.78|19.7|19.78|19.7|19.73|19.65|62
1624023900000|2021-06-18 13:45:00|19.8|19.72|19.85|19.77|19.85|19.77|19.78|19.7|9
1624023910000|2021-06-18 13:45:10|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|3
1624023920000|2021-06-18 13:45:20|19.89|19.81|19.82|19.74|19.9|19.82|19.82|19.74|1
1624023930000|2021-06-18 13:45:30|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1624023950000|2021-06-18 13:45:50|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|9
1624023960000|2021-06-18 13:46:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|2
1624023970000|2021-06-18 13:46:10|19.8|19.72|19.8|19.72|19.82|19.74|19.77|19.69|8
1624023980000|2021-06-18 13:46:20|19.82|19.74|19.85|19.77|19.85|19.77|19.8|19.72|0
1624023990000|2021-06-18 13:46:30|19.82|19.74|19.87|19.79|19.87|19.79|19.82|19.74|0
1624024000000|2021-06-18 13:46:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624024010000|2021-06-18 13:46:50|19.94|19.86|19.92|19.84|19.97|19.89|19.92|19.84|10
1624024020000|2021-06-18 13:47:00|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|2
1624024030000|2021-06-18 13:47:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624024040000|2021-06-18 13:47:20|19.97|19.89|19.94|19.86|19.97|19.89|19.92|19.84|122
1624024050000|2021-06-18 13:47:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|0
1624024070000|2021-06-18 13:47:50|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|6
1624024080000|2021-06-18 13:48:00|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|0
1624024090000|2021-06-18 13:48:10|19.94|19.86|19.92|19.84|19.94|19.86|19.87|19.79|16
1624024100000|2021-06-18 13:48:20|19.9|19.82|19.87|19.79|19.92|19.84|19.87|19.79|12
1624024120000|2021-06-18 13:48:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1624024140000|2021-06-18 13:49:00|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|8
1624024150000|2021-06-18 13:49:10|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1624024160000|2021-06-18 13:49:20|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|2
1624024170000|2021-06-18 13:49:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|33
1624024190000|2021-06-18 13:49:50|19.92|19.84|19.9|19.82|19.92|19.84|19.87|19.79|30
1624024200000|2021-06-18 13:50:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|0
1624024210000|2021-06-18 13:50:10|19.9|19.82|19.97|19.89|19.97|19.89|19.9|19.82|10
1624024220000|2021-06-18 13:50:20|20|19.92|20|19.92|20|19.92|20|19.92|7
1624024230000|2021-06-18 13:50:30|19.97|19.89|20.02|19.94|20.02|19.94|19.97|19.89|46
1624024240000|2021-06-18 13:50:40|20|19.92|20.04|19.96|20.04|19.96|20|19.92|72
1624024250000|2021-06-18 13:50:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1624024260000|2021-06-18 13:51:00|20.02|19.94|20.07|19.99|20.07|19.99|20.02|19.94|14
1624024270000|2021-06-18 13:51:10|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|17
1624024290000|2021-06-18 13:51:30|20.07|19.99|20.07|19.99|20.12|20.04|20.04|19.96|3
1624024300000|2021-06-18 13:51:40|20.09|20.01|20.12|20.04|20.12|20.04|20.07|19.99|0
1624024310000|2021-06-18 13:51:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|9
1624024320000|2021-06-18 13:52:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|5
1624024330000|2021-06-18 13:52:10|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|12
1624024340000|2021-06-18 13:52:20|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|10
1624024350000|2021-06-18 13:52:30|20.14|20.06|20.12|20.04|20.16|20.08|20.12|20.04|5
1624024360000|2021-06-18 13:52:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|8
1624024370000|2021-06-18 13:52:50|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|3
1624024380000|2021-06-18 13:53:00|20.16|20.08|20.14|20.06|20.16|20.08|20.12|20.04|24
1624024390000|2021-06-18 13:53:10|20.12|20.04|20.14|20.06|20.16|20.08|20.12|20.04|5
1624024400000|2021-06-18 13:53:20|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1624024420000|2021-06-18 13:53:40|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|33
1624024430000|2021-06-18 13:53:50|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|112
1624024440000|2021-06-18 13:54:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1624024450000|2021-06-18 13:54:10|20.11|20.03|20.09|20.01|20.11|20.03|20.07|19.99|51
1624024460000|2021-06-18 13:54:20|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|1
1624024480000|2021-06-18 13:54:40|20.09|20.01|20.09|20.01|20.11|20.03|20.07|19.99|21
1624024490000|2021-06-18 13:54:50|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1624024500000|2021-06-18 13:55:00|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|0
1624024510000|2021-06-18 13:55:10|20.09|20.01|20.09|20.01|20.11|20.03|20.07|19.99|2
1624024520000|2021-06-18 13:55:20|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|0
1624024530000|2021-06-18 13:55:30|20.07|19.99|20.07|19.99|20.11|20.03|20.07|19.99|59
1624024550000|2021-06-18 13:55:50|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|10
1624024570000|2021-06-18 13:56:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|11
1624024580000|2021-06-18 13:56:20|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|6
1624024590000|2021-06-18 13:56:30|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1624024600000|2021-06-18 13:56:40|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|5
1624024620000|2021-06-18 13:57:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|4
1624024630000|2021-06-18 13:57:10|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|24
1624024640000|2021-06-18 13:57:20|19.9|19.82|19.92|19.84|19.94|19.86|19.87|19.79|125
1624024660000|2021-06-18 13:57:40|||||||||43
1624024680000|2021-06-18 13:58:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|45
1624024690000|2021-06-18 13:58:10|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|10
1624024700000|2021-06-18 13:58:20|19.89|19.81|19.87|19.79|19.92|19.84|19.87|19.79|6
1624024710000|2021-06-18 13:58:30|19.9|19.82|19.92|19.84|19.92|19.84|19.87|19.79|10
1624024720000|2021-06-18 13:58:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|16
1624024730000|2021-06-18 13:58:50|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|7
1624024740000|2021-06-18 13:59:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1624024750000|2021-06-18 13:59:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1624024760000|2021-06-18 13:59:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624024780000|2021-06-18 13:59:40|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|10
1624024790000|2021-06-18 13:59:50|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|0
1624024800000|2021-06-18 14:00:00|19.94|19.86|19.92|19.84|19.97|19.89|19.92|19.84|2
1624024810000|2021-06-18 14:00:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|1
1624024820000|2021-06-18 14:00:20|19.9|19.82|19.9|19.82|19.92|19.84|19.87|19.79|8
1624024830000|2021-06-18 14:00:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|100
1624024840000|2021-06-18 14:00:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|9
1624024850000|2021-06-18 14:00:50|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|6
1624024860000|2021-06-18 14:01:00|19.92|19.84|19.92|19.84|19.92|19.84|19.9|19.82|0
1624024870000|2021-06-18 14:01:10|19.94|19.86|19.95|19.87|19.95|19.87|19.92|19.84|67
1624024880000|2021-06-18 14:01:20|19.97|19.89|19.97|19.89|19.97|19.89|19.95|19.87|0
1624024890000|2021-06-18 14:01:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|7
1624024900000|2021-06-18 14:01:40|19.99|19.91|20.01|19.93|20.01|19.93|19.97|19.89|70
1624024910000|2021-06-18 14:01:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624024920000|2021-06-18 14:02:00|20.06|19.98|20.02|19.94|20.06|19.98|20.02|19.94|4
1624024930000|2021-06-18 14:02:10|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|2
1624024940000|2021-06-18 14:02:20|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|8
1624024950000|2021-06-18 14:02:30|20.06|19.98|20.04|19.96|20.06|19.98|20.04|19.96|92
1624024960000|2021-06-18 14:02:40|20.06|19.98|20.04|19.96|20.06|19.98|20.02|19.94|0
1624024970000|2021-06-18 14:02:50|20.06|19.98|20.04|19.96|20.06|19.98|20.01|19.93|0
1624024980000|2021-06-18 14:03:00|20.06|19.98|20.02|19.94|20.06|19.98|20.01|19.93|9
1624024990000|2021-06-18 14:03:10|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1624025000000|2021-06-18 14:03:20|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|10
1624025010000|2021-06-18 14:03:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|28
1624025020000|2021-06-18 14:03:40|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624025030000|2021-06-18 14:03:50|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|90
1624025040000|2021-06-18 14:04:00|20.09|20.01|20.11|20.03|20.16|20.08|20.07|19.99|173
1624025050000|2021-06-18 14:04:10|||||||||8
1624025060000|2021-06-18 14:04:20|||||||||2
1624025070000|2021-06-18 14:04:30|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|13
1624025080000|2021-06-18 14:04:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|35
1624025090000|2021-06-18 14:04:50|20.04|19.96|20.11|20.03|20.11|20.03|20.02|19.94|2
1624025100000|2021-06-18 14:05:00|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|1
1624025110000|2021-06-18 14:05:10|20.02|19.94|20.02|19.94|20.06|19.98|20.02|19.94|12
1624025120000|2021-06-18 14:05:20|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|3
1624025130000|2021-06-18 14:05:30|20.09|20.01|20.11|20.03|20.11|20.03|20.07|19.99|0
1624025140000|2021-06-18 14:05:40|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|2
1624025150000|2021-06-18 14:05:50|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1624025160000|2021-06-18 14:06:00|20.09|20.01|20.02|19.94|20.09|20.01|20.02|19.94|103
1624025170000|2021-06-18 14:06:10|20.04|19.96|20.02|19.94|20.06|19.98|20.02|19.94|11
1624025180000|2021-06-18 14:06:20|20.01|19.93|19.99|19.91|20.02|19.94|19.97|19.89|121
1624025190000|2021-06-18 14:06:30|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1624025200000|2021-06-18 14:06:40|||||||||2
1624025210000|2021-06-18 14:06:50|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|6
1624025220000|2021-06-18 14:07:00|||||||||3
1624025230000|2021-06-18 14:07:10|19.99|19.91|20.02|19.94|20.02|19.94|19.99|19.91|2
1624025240000|2021-06-18 14:07:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|14
1624025250000|2021-06-18 14:07:30|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1624025260000|2021-06-18 14:07:40|19.94|19.86|19.94|19.86|19.97|19.89|19.92|19.84|25
1624025270000|2021-06-18 14:07:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624025290000|2021-06-18 14:08:10|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|3
1624025330000|2021-06-18 14:08:50|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|20
1624025340000|2021-06-18 14:09:00|19.94|19.86|19.94|19.86|19.97|19.89|19.94|19.86|17
1624025350000|2021-06-18 14:09:10|19.97|19.89|19.97|19.89|19.97|19.89|19.94|19.86|2
1624025360000|2021-06-18 14:09:20|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|53
1624025370000|2021-06-18 14:09:30|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|4
1624025380000|2021-06-18 14:09:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|17
1624025390000|2021-06-18 14:09:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|40
1624025400000|2021-06-18 14:10:00|19.86|19.78|19.82|19.74|19.86|19.78|19.82|19.74|16
1624025410000|2021-06-18 14:10:10|19.86|19.78|19.91|19.83|19.91|19.83|19.86|19.78|13
1624025420000|2021-06-18 14:10:20|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|6
1624025430000|2021-06-18 14:10:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624025440000|2021-06-18 14:10:40|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|138
1624025450000|2021-06-18 14:10:50|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|125
1624025460000|2021-06-18 14:11:00|20.06|19.98|20.09|20.01|20.11|20.03|20.06|19.98|72
1624025470000|2021-06-18 14:11:10|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|9
1624025480000|2021-06-18 14:11:20|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1624025510000|2021-06-18 14:11:50|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|121
1624025520000|2021-06-18 14:12:00|||||||||8
1624025530000|2021-06-18 14:12:10|||||||||16
1624025540000|2021-06-18 14:12:20|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|12
1624025550000|2021-06-18 14:12:30|19.99|19.91|19.96|19.88|20.01|19.93|19.96|19.88|123
1624025560000|2021-06-18 14:12:40|||||||||37
1624025570000|2021-06-18 14:12:50|19.98|19.9|19.96|19.88|20.01|19.93|19.96|19.88|1
1624025580000|2021-06-18 14:13:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|61
1624025590000|2021-06-18 14:13:10|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|0
1624025600000|2021-06-18 14:13:20|19.96|19.88|19.99|19.91|20.01|19.93|19.96|19.88|59
1624025610000|2021-06-18 14:13:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624025620000|2021-06-18 14:13:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|7
1624025630000|2021-06-18 14:13:50|20.01|19.93|20.03|19.95|20.03|19.95|19.99|19.91|59
1624025640000|2021-06-18 14:14:00|20.01|19.93|20.01|19.93|20.04|19.96|20.01|19.93|0
1624025650000|2021-06-18 14:14:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624025660000|2021-06-18 14:14:20|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|0
1624025670000|2021-06-18 14:14:30|20.03|19.95|20.06|19.98|20.06|19.98|20.03|19.95|0
1624025680000|2021-06-18 14:14:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|79
1624025690000|2021-06-18 14:14:50|20.08|20|20.08|20|20.11|20.03|20.06|19.98|27
1624025700000|2021-06-18 14:15:00|20.11|20.03|20.11|20.03|20.11|20.03|20.06|19.98|59
1624025710000|2021-06-18 14:15:10|20.08|20|20.16|20.08|20.16|20.08|20.08|20|21
1624025720000|2021-06-18 14:15:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|5
1624025740000|2021-06-18 14:15:40|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|0
1624025750000|2021-06-18 14:15:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|3
1624025760000|2021-06-18 14:16:00|20.09|20.01|20.04|19.96|20.09|20.01|20.01|19.93|14
1624025770000|2021-06-18 14:16:10|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624025780000|2021-06-18 14:16:20|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|13
1624025790000|2021-06-18 14:16:30|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|8
1624025800000|2021-06-18 14:16:40|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|9
1624025810000|2021-06-18 14:16:50|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|10
1624025820000|2021-06-18 14:17:00|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|7
1624025830000|2021-06-18 14:17:10|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1624025860000|2021-06-18 14:17:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|21
1624025870000|2021-06-18 14:17:50|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|2
1624025880000|2021-06-18 14:18:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1624025890000|2021-06-18 14:18:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624025900000|2021-06-18 14:18:20|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1624025910000|2021-06-18 14:18:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624025930000|2021-06-18 14:18:50|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|0
1624025940000|2021-06-18 14:19:00|20.2|20.12|20.21|20.13|20.21|20.13|20.16|20.08|60
1624025960000|2021-06-18 14:19:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|60
1624025970000|2021-06-18 14:19:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1624025980000|2021-06-18 14:19:40|||||||||1
1624026000000|2021-06-18 14:20:00|||||||||2
1624026030000|2021-06-18 14:20:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|4
1624026040000|2021-06-18 14:20:40|||||||||1
1624026060000|2021-06-18 14:21:00|20.28|20.2|20.28|20.2|20.31|20.23|20.28|20.2|14
1624026070000|2021-06-18 14:21:10|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|3
1624026090000|2021-06-18 14:21:30|20.19|20.11|20.13|20.05|20.19|20.11|20.11|20.03|103
1624026100000|2021-06-18 14:21:40|20.14|20.06|20.11|20.03|20.16|20.08|20.11|20.03|0
1624026110000|2021-06-18 14:21:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|9
1624026120000|2021-06-18 14:22:00|20.09|20.01|20.11|20.03|20.11|20.03|20.06|19.98|67
1624026130000|2021-06-18 14:22:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1624026140000|2021-06-18 14:22:20|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|1
1624026150000|2021-06-18 14:22:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|2
1624026160000|2021-06-18 14:22:40|||||||||2
1624026170000|2021-06-18 14:22:50|||||||||1
1624026240000|2021-06-18 14:24:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|2
1624026250000|2021-06-18 14:24:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1624026260000|2021-06-18 14:24:20|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|58
1624026280000|2021-06-18 14:24:40|20.13|20.05|20.11|20.03|20.16|20.08|20.11|20.03|15
1624026290000|2021-06-18 14:24:50|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|36
1624026300000|2021-06-18 14:25:00|20.15|20.07|20.11|20.03|20.16|20.08|20.11|20.03|39
1624026310000|2021-06-18 14:25:10|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|2
1624026320000|2021-06-18 14:25:20|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|18
1624026350000|2021-06-18 14:25:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|2
1624026360000|2021-06-18 14:26:00|||||||||59
1624026380000|2021-06-18 14:26:20|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|10
1624026390000|2021-06-18 14:26:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1624026400000|2021-06-18 14:26:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624026410000|2021-06-18 14:26:50|||||||||2
1624026420000|2021-06-18 14:27:00|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|0
1624026430000|2021-06-18 14:27:10|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|1
1624026440000|2021-06-18 14:27:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|1
1624026450000|2021-06-18 14:27:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624026470000|2021-06-18 14:27:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|8
1624026480000|2021-06-18 14:28:00|20.14|20.06|20.11|20.03|20.16|20.08|20.11|20.03|2
1624026490000|2021-06-18 14:28:10|20.14|20.06|20.16|20.08|20.16|20.08|20.11|20.03|0
1624026500000|2021-06-18 14:28:20|||||||||15
1624026510000|2021-06-18 14:28:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|129
1624026520000|2021-06-18 14:28:40|20.18|20.1|20.16|20.08|20.21|20.13|20.16|20.08|112
1624026530000|2021-06-18 14:28:50|||||||||20
1624026540000|2021-06-18 14:29:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|67
1624026550000|2021-06-18 14:29:10|20.15|20.07|20.13|20.05|20.15|20.07|20.11|20.03|5
1624026560000|2021-06-18 14:29:20|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|17
1624026580000|2021-06-18 14:29:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|100
1624026590000|2021-06-18 14:29:50|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|51
1624026600000|2021-06-18 14:30:00|||||||||59
1624026610000|2021-06-18 14:30:10|20.21|20.13|20.23|20.15|20.25|20.17|20.21|20.13|163
1624026620000|2021-06-18 14:30:20|20.21|20.13|20.25|20.17|20.26|20.18|20.21|20.13|29
1624026630000|2021-06-18 14:30:30|20.21|20.13|20.26|20.18|20.26|20.18|20.21|20.13|48
1624026640000|2021-06-18 14:30:40|20.25|20.17|20.23|20.15|20.25|20.17|20.21|20.13|5
1624026650000|2021-06-18 14:30:50|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|2
1624026660000|2021-06-18 14:31:00|20.26|20.18|20.26|20.18|20.26|20.18|20.23|20.15|115
1624026670000|2021-06-18 14:31:10|||||||||3
1624026680000|2021-06-18 14:31:20|20.23|20.15|20.24|20.16|20.26|20.18|20.21|20.13|99
1624026690000|2021-06-18 14:31:30|20.26|20.18|20.26|20.18|20.26|20.18|20.21|20.13|15
1624026700000|2021-06-18 14:31:40|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|59
1624026710000|2021-06-18 14:31:50|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|66
1624026720000|2021-06-18 14:32:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|4
1624026730000|2021-06-18 14:32:10|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|71
1624026740000|2021-06-18 14:32:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|7
1624026750000|2021-06-18 14:32:30|20.11|20.03|20.09|20.01|20.11|20.03|20.07|19.99|53
1624026760000|2021-06-18 14:32:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624026770000|2021-06-18 14:32:50|20.12|20.04|20.16|20.08|20.16|20.08|20.11|20.03|13
1624026780000|2021-06-18 14:33:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|7
1624026790000|2021-06-18 14:33:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|2
1624026800000|2021-06-18 14:33:20|20.12|20.04|20.11|20.03|20.12|20.04|20.11|20.03|5
1624026810000|2021-06-18 14:33:30|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1624026820000|2021-06-18 14:33:40|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1624026830000|2021-06-18 14:33:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624026840000|2021-06-18 14:34:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1624026850000|2021-06-18 14:34:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|2
1624026860000|2021-06-18 14:34:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|8
1624026870000|2021-06-18 14:34:30|20.07|19.99|20.09|20.01|20.12|20.04|20.07|19.99|4
1624026880000|2021-06-18 14:34:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624026900000|2021-06-18 14:35:00|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1624026920000|2021-06-18 14:35:20|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|11
1624026930000|2021-06-18 14:35:30|20.06|19.98|20.02|19.94|20.07|19.99|20.02|19.94|66
1624026940000|2021-06-18 14:35:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|2
1624026950000|2021-06-18 14:35:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1624026960000|2021-06-18 14:36:00|20.02|19.94|20.06|19.98|20.06|19.98|20.02|19.94|1
1624026970000|2021-06-18 14:36:10|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|4
1624026990000|2021-06-18 14:36:30|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|170
1624027000000|2021-06-18 14:36:40|20.01|19.93|20.01|19.93|20.01|19.93|19.99|19.91|8
1624027010000|2021-06-18 14:36:50|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|2
1624027020000|2021-06-18 14:37:00|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|174
1624027030000|2021-06-18 14:37:10|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|14
1624027040000|2021-06-18 14:37:20|19.97|19.89|19.97|19.89|20.01|19.93|19.97|19.89|49
1624027050000|2021-06-18 14:37:30|||||||||76
1624027070000|2021-06-18 14:37:50|||||||||129
1624027080000|2021-06-18 14:38:00|20.01|19.93|19.97|19.89|20.02|19.94|19.97|19.89|61
1624027090000|2021-06-18 14:38:10|19.99|19.91|19.97|19.89|19.99|19.91|19.92|19.84|112
1624027100000|2021-06-18 14:38:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|2
1624027120000|2021-06-18 14:38:40|||||||||49
1624027130000|2021-06-18 14:38:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|40
1624027140000|2021-06-18 14:39:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|160
1624027150000|2021-06-18 14:39:10|||||||||8
1624027160000|2021-06-18 14:39:20|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|122
1624027170000|2021-06-18 14:39:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|56
1624027180000|2021-06-18 14:39:40|19.89|19.81|19.87|19.79|19.9|19.82|19.87|19.79|127
1624027200000|2021-06-18 14:40:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|26
1624027210000|2021-06-18 14:40:10|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|10
1624027220000|2021-06-18 14:40:20|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1624027240000|2021-06-18 14:40:40|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|6
1624027250000|2021-06-18 14:40:50|19.97|19.89|19.92|19.84|19.97|19.89|19.92|19.84|0
1624027260000|2021-06-18 14:41:00|19.94|19.86|19.97|19.89|19.97|19.89|19.92|19.84|0
1624027270000|2021-06-18 14:41:10|19.95|19.87|19.94|19.86|19.97|19.89|19.92|19.84|50
1624027280000|2021-06-18 14:41:20|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|4
1624027290000|2021-06-18 14:41:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|7
1624027300000|2021-06-18 14:41:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|2
1624027310000|2021-06-18 14:41:50|||||||||30
1624027320000|2021-06-18 14:42:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|31
1624027330000|2021-06-18 14:42:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1624027340000|2021-06-18 14:42:20|19.97|19.89|19.97|19.89|19.99|19.91|19.97|19.89|0
1624027360000|2021-06-18 14:42:40|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|2
1624027370000|2021-06-18 14:42:50|19.95|19.87|19.97|19.89|19.99|19.91|19.95|19.87|15
1624027380000|2021-06-18 14:43:00|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|59
1624027390000|2021-06-18 14:43:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|46
1624027400000|2021-06-18 14:43:20|20.02|19.94|20|19.92|20.02|19.94|20|19.92|50
1624027410000|2021-06-18 14:43:30|19.98|19.9|20|19.92|20.02|19.94|19.98|19.9|10
1624027420000|2021-06-18 14:43:40|20.02|19.94|20|19.92|20.02|19.94|19.98|19.9|43
1624027430000|2021-06-18 14:43:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624027440000|2021-06-18 14:44:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|1
1624027450000|2021-06-18 14:44:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|0
1624027460000|2021-06-18 14:44:20|20.04|19.96|20.02|19.94|20.07|19.99|20.02|19.94|4
1624027470000|2021-06-18 14:44:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|12
1624027480000|2021-06-18 14:44:40|20.05|19.97|20.07|19.99|20.07|19.99|20.03|19.95|0
1624027490000|2021-06-18 14:44:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1624027500000|2021-06-18 14:45:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|26
1624027510000|2021-06-18 14:45:10|20.03|19.95|20.03|19.95|20.07|19.99|20.03|19.95|181
1624027540000|2021-06-18 14:45:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|14
1624027570000|2021-06-18 14:46:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|0
1624027580000|2021-06-18 14:46:20|20.07|19.99|20.07|19.99|20.08|20|20.03|19.95|12
1624027590000|2021-06-18 14:46:30|||||||||20
1624027600000|2021-06-18 14:46:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|8
1624027610000|2021-06-18 14:46:50|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1624027620000|2021-06-18 14:47:00|||||||||28
1624027630000|2021-06-18 14:47:10|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|38
1624027640000|2021-06-18 14:47:20|20.09|20.01|20.06|19.98|20.11|20.03|20.06|19.98|6
1624027650000|2021-06-18 14:47:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1624027660000|2021-06-18 14:47:40|20.09|20.01|20.09|20.01|20.09|20.01|20.06|19.98|1
1624027670000|2021-06-18 14:47:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|10
1624027680000|2021-06-18 14:48:00|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|12
1624027690000|2021-06-18 14:48:10|||||||||8
1624027730000|2021-06-18 14:48:50|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|1
1624027740000|2021-06-18 14:49:00|||||||||1
1624027750000|2021-06-18 14:49:10|||||||||1
1624027780000|2021-06-18 14:49:40|||||||||100
1624027790000|2021-06-18 14:49:50|20.08|20|20.08|20|20.08|20|20.06|19.98|140
1624027800000|2021-06-18 14:50:00|20.11|20.03|20.06|19.98|20.11|20.03|20.06|19.98|11
1624027810000|2021-06-18 14:50:10|20.08|20|20.06|19.98|20.08|20|20.06|19.98|13
1624027820000|2021-06-18 14:50:20|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1624027860000|2021-06-18 14:51:00|20.08|20|20.11|20.03|20.11|20.03|20.08|20|7
1624027880000|2021-06-18 14:51:20|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|23
1624027890000|2021-06-18 14:51:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624027900000|2021-06-18 14:51:40|20.08|20|20.09|20.01|20.09|20.01|20.06|19.98|0
1624027910000|2021-06-18 14:51:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624027920000|2021-06-18 14:52:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1624027950000|2021-06-18 14:52:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|9
1624027970000|2021-06-18 14:52:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|1
1624027980000|2021-06-18 14:53:00|||||||||1
1624027990000|2021-06-18 14:53:10|20.09|20.01|20.09|20.01|20.11|20.03|20.06|19.98|20
1624028000000|2021-06-18 14:53:20|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|0
1624028030000|2021-06-18 14:53:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|59
1624028040000|2021-06-18 14:54:00|20.14|20.06|20.11|20.03|20.16|20.08|20.11|20.03|7
1624028060000|2021-06-18 14:54:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1624028080000|2021-06-18 14:54:40|||||||||1
1624028090000|2021-06-18 14:54:50|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|45
1624028100000|2021-06-18 14:55:00|20.14|20.06|20.14|20.06|20.14|20.06|20.11|20.03|3
1624028110000|2021-06-18 14:55:10|20.11|20.03|20.14|20.06|20.16|20.08|20.11|20.03|15
1624028120000|2021-06-18 14:55:20|20.16|20.08|20.11|20.03|20.16|20.08|20.11|20.03|0
1624028160000|2021-06-18 14:56:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|79
1624028170000|2021-06-18 14:56:10|20.01|19.93|20.04|19.96|20.06|19.98|20.01|19.93|99
1624028180000|2021-06-18 14:56:20|20.06|19.98|20.06|19.98|20.06|19.98|20.04|19.96|25
1624028220000|2021-06-18 14:57:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|53
1624028230000|2021-06-18 14:57:10|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|59
1624028240000|2021-06-18 14:57:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|50
1624028250000|2021-06-18 14:57:30|20.09|20.01|20.09|20.01|20.11|20.03|20.09|20.01|0
1624028260000|2021-06-18 14:57:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624028270000|2021-06-18 14:57:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1624028300000|2021-06-18 14:58:20|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|4
1624028320000|2021-06-18 14:58:40|20.14|20.06|20.14|20.06|20.14|20.06|20.11|20.03|50
1624028330000|2021-06-18 14:58:50|20.12|20.04|20.12|20.04|20.14|20.06|20.11|20.03|0
1624028340000|2021-06-18 14:59:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1624028350000|2021-06-18 14:59:10|20.14|20.06|20.17|20.09|20.17|20.09|20.12|20.04|93
1624028400000|2021-06-18 15:00:00|20.19|20.11|20.21|20.13|20.22|20.14|20.19|20.11|186
1624028410000|2021-06-18 15:00:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|54
1624028420000|2021-06-18 15:00:20|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|2
1624028430000|2021-06-18 15:00:30|20.21|20.13|20.22|20.14|20.22|20.14|20.19|20.11|0
1624028440000|2021-06-18 15:00:40|||||||||13
1624028450000|2021-06-18 15:00:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1624028460000|2021-06-18 15:01:00|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|163
1624028470000|2021-06-18 15:01:10|20.17|20.09|20.11|20.03|20.17|20.09|20.11|20.03|48
1624028480000|2021-06-18 15:01:20|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1624028490000|2021-06-18 15:01:30|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|138
1624028500000|2021-06-18 15:01:40|20.11|20.03|20.09|20.01|20.11|20.03|20.07|19.99|119
1624028510000|2021-06-18 15:01:50|20.07|19.99|20.07|19.99|20.07|19.99|20.06|19.98|0
1624028520000|2021-06-18 15:02:00|20.06|19.98|20.07|19.99|20.07|19.99|20.04|19.96|45
1624028530000|2021-06-18 15:02:10|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|100
1624028540000|2021-06-18 15:02:20|20.09|20.01|20.07|19.99|20.11|20.03|20.07|19.99|228
1624028560000|2021-06-18 15:02:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624028570000|2021-06-18 15:02:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624028580000|2021-06-18 15:03:00|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|17
1624028610000|2021-06-18 15:03:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|294
1624028620000|2021-06-18 15:03:40|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|39
1624028640000|2021-06-18 15:04:00|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|0
1624028650000|2021-06-18 15:04:10|20.14|20.06|20.16|20.08|20.16|20.08|20.12|20.04|0
1624028660000|2021-06-18 15:04:20|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1624028720000|2021-06-18 15:05:20|||||||||7
1624028740000|2021-06-18 15:05:40|||||||||61
1624028750000|2021-06-18 15:05:50|||||||||60
1624028780000|2021-06-18 15:06:20|20.12|20.04|20.11|20.03|20.12|20.04|20.09|20.01|66
1624028790000|2021-06-18 15:06:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1624028800000|2021-06-18 15:06:40|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|36
1624028810000|2021-06-18 15:06:50|||||||||60
1624028830000|2021-06-18 15:07:10|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|12
1624028840000|2021-06-18 15:07:20|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|18
1624028870000|2021-06-18 15:07:50|20.09|20.01|20.07|19.99|20.12|20.04|20.07|19.99|6
1624028880000|2021-06-18 15:08:00|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|9
1624028890000|2021-06-18 15:08:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|3
1624028900000|2021-06-18 15:08:20|20.07|19.99|20.04|19.96|20.07|19.99|20.02|19.94|35
1624028910000|2021-06-18 15:08:30|20.07|19.99|20.02|19.94|20.07|19.99|20.02|19.94|1
1624028950000|2021-06-18 15:09:10|||||||||2
1624028960000|2021-06-18 15:09:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|2
1624028980000|2021-06-18 15:09:40|20.09|20.01|20.09|20.01|20.12|20.04|20.09|20.01|3
1624028990000|2021-06-18 15:09:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624029020000|2021-06-18 15:10:20|20.09|20.01|20.07|19.99|20.12|20.04|20.07|19.99|68
1624029030000|2021-06-18 15:10:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|26
1624029040000|2021-06-18 15:10:40|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1624029050000|2021-06-18 15:10:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|114
1624029060000|2021-06-18 15:11:00|||||||||17
1624029070000|2021-06-18 15:11:10|||||||||12
1624029080000|2021-06-18 15:11:20|20.04|19.96|20.07|19.99|20.07|19.99|20.02|19.94|86
1624029090000|2021-06-18 15:11:30|||||||||2
1624029130000|2021-06-18 15:12:10|20.09|20.01|20.12|20.04|20.12|20.04|20.07|19.99|8
1624029140000|2021-06-18 15:12:20|20.09|20.01|20.09|20.01|20.12|20.04|20.07|19.99|0
1624029150000|2021-06-18 15:12:30|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1624029170000|2021-06-18 15:12:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|2
1624029180000|2021-06-18 15:13:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1624029190000|2021-06-18 15:13:10|20.16|20.08|20.17|20.09|20.17|20.09|20.14|20.06|160
1624029200000|2021-06-18 15:13:20|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1624029210000|2021-06-18 15:13:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1624029220000|2021-06-18 15:13:40|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1624029230000|2021-06-18 15:13:50|||||||||1
1624029240000|2021-06-18 15:14:00|||||||||1
1624029250000|2021-06-18 15:14:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|38
1624029260000|2021-06-18 15:14:20|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|15
1624029270000|2021-06-18 15:14:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|2
1624029280000|2021-06-18 15:14:40|||||||||2
1624029290000|2021-06-18 15:14:50|20.26|20.18|20.26|20.18|20.26|20.18|20.24|20.16|168
1624029300000|2021-06-18 15:15:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|20
1624029310000|2021-06-18 15:15:10|||||||||65
1624029320000|2021-06-18 15:15:20|||||||||4
1624029340000|2021-06-18 15:15:40|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|19
1624029350000|2021-06-18 15:15:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|54
1624029360000|2021-06-18 15:16:00|||||||||1
1624029380000|2021-06-18 15:16:20|||||||||3
1624029390000|2021-06-18 15:16:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|61
1624029410000|2021-06-18 15:16:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|168
1624029420000|2021-06-18 15:17:00|20.19|20.11|20.21|20.13|20.21|20.13|20.17|20.09|1
1624029430000|2021-06-18 15:17:10|20.19|20.11|20.17|20.09|20.21|20.13|20.17|20.09|84
1624029440000|2021-06-18 15:17:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|59
1624029450000|2021-06-18 15:17:30|||||||||50
1624029460000|2021-06-18 15:17:40|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|39
1624029480000|2021-06-18 15:18:00|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|28
1624029490000|2021-06-18 15:18:10|20.24|20.16|20.26|20.18|20.26|20.18|20.21|20.13|4
1624029510000|2021-06-18 15:18:30|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|3
1624029520000|2021-06-18 15:18:40|||||||||10
1624029530000|2021-06-18 15:18:50|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|65
1624029540000|2021-06-18 15:19:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|139
1624029550000|2021-06-18 15:19:10|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|16
1624029580000|2021-06-18 15:19:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|15
1624029590000|2021-06-18 15:19:50|20.24|20.16|20.26|20.18|20.26|20.18|20.21|20.13|4
1624029600000|2021-06-18 15:20:00|||||||||40
1624029610000|2021-06-18 15:20:10|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|170
1624029620000|2021-06-18 15:20:20|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|109
1624029630000|2021-06-18 15:20:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|64
1624029640000|2021-06-18 15:20:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|240
1624029650000|2021-06-18 15:20:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|276
1624029660000|2021-06-18 15:21:00|||||||||64
1624029670000|2021-06-18 15:21:10|||||||||77
1624029680000|2021-06-18 15:21:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|104
1624029690000|2021-06-18 15:21:30|||||||||64
1624029700000|2021-06-18 15:21:40|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|50
1624029710000|2021-06-18 15:21:50|||||||||41
1624029720000|2021-06-18 15:22:00|||||||||64
1624029730000|2021-06-18 15:22:10|||||||||61
1624029740000|2021-06-18 15:22:20|||||||||66
1624029750000|2021-06-18 15:22:30|||||||||65
1624029760000|2021-06-18 15:22:40|||||||||63
1624029770000|2021-06-18 15:22:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|130
1624029780000|2021-06-18 15:23:00|20.17|20.09|20.17|20.09|20.17|20.09|20.12|20.04|158
1624029790000|2021-06-18 15:23:10|||||||||39
1624029800000|2021-06-18 15:23:20|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|188
1624029810000|2021-06-18 15:23:30|20.17|20.09|20.13|20.05|20.17|20.09|20.13|20.05|94
1624029820000|2021-06-18 15:23:40|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|76
1624029830000|2021-06-18 15:23:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|41
1624029840000|2021-06-18 15:24:00|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|104
1624029850000|2021-06-18 15:24:10|20.17|20.09|20.15|20.07|20.17|20.09|20.13|20.05|87
1624029860000|2021-06-18 15:24:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|67
1624029870000|2021-06-18 15:24:30|||||||||59
1624029880000|2021-06-18 15:24:40|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|246
1624029890000|2021-06-18 15:24:50|||||||||46
1624029900000|2021-06-18 15:25:00|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|109
1624029910000|2021-06-18 15:25:10|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|54
1624029920000|2021-06-18 15:25:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|83
1624029930000|2021-06-18 15:25:30|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|182
1624029940000|2021-06-18 15:25:40|20.2|20.12|20.22|20.14|20.22|20.14|20.18|20.1|95
1624029950000|2021-06-18 15:25:50|||||||||44
1624029960000|2021-06-18 15:26:00|20.18|20.1|20.22|20.14|20.22|20.14|20.17|20.09|190
1624029970000|2021-06-18 15:26:10|||||||||60
1624029980000|2021-06-18 15:26:20|20.27|20.19|20.27|20.19|20.27|20.19|20.24|20.16|100
1624029990000|2021-06-18 15:26:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|79
1624030000000|2021-06-18 15:26:40|||||||||63
1624030010000|2021-06-18 15:26:50|||||||||66
1624030020000|2021-06-18 15:27:00|20.18|20.1|20.2|20.12|20.22|20.14|20.17|20.09|121
1624030030000|2021-06-18 15:27:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|59
1624030040000|2021-06-18 15:27:20|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|80
1624030050000|2021-06-18 15:27:30|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|137
1624030060000|2021-06-18 15:27:40|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|122
1624030070000|2021-06-18 15:27:50|||||||||68
1624030080000|2021-06-18 15:28:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|100
1624030090000|2021-06-18 15:28:10|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|57
1624030100000|2021-06-18 15:28:20|||||||||67
1624030110000|2021-06-18 15:28:30|||||||||76
1624030120000|2021-06-18 15:28:40|||||||||69
1624030130000|2021-06-18 15:28:50|||||||||77
1624030140000|2021-06-18 15:29:00|||||||||70
1624030150000|2021-06-18 15:29:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|101
1624030160000|2021-06-18 15:29:20|||||||||99
1624030170000|2021-06-18 15:29:30|||||||||87
1624030180000|2021-06-18 15:29:40|||||||||69
1624030190000|2021-06-18 15:29:50|||||||||93
1624030200000|2021-06-18 15:30:00|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|67
1624030210000|2021-06-18 15:30:10|||||||||2
1624030220000|2021-06-18 15:30:20|||||||||1
1624030230000|2021-06-18 15:30:30|20.2|20.12|20.23|20.15|20.23|20.15|20.18|20.1|54
1624030240000|2021-06-18 15:30:40|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|167
1624030250000|2021-06-18 15:30:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1624030260000|2021-06-18 15:31:00|20.27|20.19|20.25|20.17|20.28|20.2|20.25|20.17|0
1624030270000|2021-06-18 15:31:10|20.27|20.19|20.27|20.19|20.27|20.19|20.23|20.15|50
1624030280000|2021-06-18 15:31:20|20.25|20.17|20.22|20.14|20.27|20.19|20.22|20.14|0
1624030290000|2021-06-18 15:31:30|||||||||74
1624030300000|2021-06-18 15:31:40|20.18|20.1|20.18|20.1|20.22|20.14|20.18|20.1|134
1624030310000|2021-06-18 15:31:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1624030320000|2021-06-18 15:32:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|62
1624030330000|2021-06-18 15:32:10|20.1|20.02|20.08|20|20.13|20.05|20.08|20|3
1624030340000|2021-06-18 15:32:20|20.05|19.97|20.08|20|20.08|20|20.05|19.97|0
1624030350000|2021-06-18 15:32:30|||||||||4
1624030360000|2021-06-18 15:32:40|20.05|19.97|20.08|20|20.08|20|20.03|19.95|36
1624030370000|2021-06-18 15:32:50|||||||||17
1624030380000|2021-06-18 15:33:00|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|29
1624030390000|2021-06-18 15:33:10|20.03|19.95|20.08|20|20.08|20|20.03|19.95|0
1624030400000|2021-06-18 15:33:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|22
1624030410000|2021-06-18 15:33:30|20.08|20|20.08|20|20.08|20|20.05|19.97|0
1624030420000|2021-06-18 15:33:40|20.05|19.97|20.03|19.95|20.08|20|20.03|19.95|25
1624030450000|2021-06-18 15:34:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|11
1624030470000|2021-06-18 15:34:30|19.95|19.87|19.95|19.87|19.98|19.9|19.93|19.85|5
1624030490000|2021-06-18 15:34:50|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1624030500000|2021-06-18 15:35:00|19.98|19.9|20|19.92|20|19.92|19.95|19.87|15
1624030510000|2021-06-18 15:35:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1624030540000|2021-06-18 15:35:40|20|19.92|20|19.92|20|19.92|19.98|19.9|0
1624030550000|2021-06-18 15:35:50|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1624030580000|2021-06-18 15:36:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1624030590000|2021-06-18 15:36:30|19.93|19.85|19.93|19.85|19.96|19.88|19.93|19.85|0
1624030600000|2021-06-18 15:36:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1624030610000|2021-06-18 15:36:50|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|53
1624030630000|2021-06-18 15:37:10|||||||||2
1624030680000|2021-06-18 15:38:00|||||||||2
1624030720000|2021-06-18 15:38:40|||||||||202
1624030730000|2021-06-18 15:38:50|19.83|19.75|19.81|19.73|19.83|19.75|19.79|19.71|254
1624030740000|2021-06-18 15:39:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624030760000|2021-06-18 15:39:20|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|9
1624030770000|2021-06-18 15:39:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|2
1624030810000|2021-06-18 15:40:10|||||||||5
1624030830000|2021-06-18 15:40:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|5
1624030840000|2021-06-18 15:40:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624030850000|2021-06-18 15:40:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1624030860000|2021-06-18 15:41:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|31
1624030870000|2021-06-18 15:41:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1624030900000|2021-06-18 15:41:40|||||||||100
1624030910000|2021-06-18 15:41:50|19.98|19.9|20.03|19.95|20.03|19.95|19.98|19.9|54
1624030920000|2021-06-18 15:42:00|20.02|19.94|20.02|19.94|20.03|19.95|19.98|19.9|14
1624030930000|2021-06-18 15:42:10|20|19.92|20.02|19.94|20.02|19.94|19.97|19.89|60
1624030950000|2021-06-18 15:42:30|20|19.92|20.07|19.99|20.07|19.99|20|19.92|114
1624030970000|2021-06-18 15:42:50|||||||||1
1624030980000|2021-06-18 15:43:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|66
1624031030000|2021-06-18 15:43:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|59
1624031040000|2021-06-18 15:44:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1624031060000|2021-06-18 15:44:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1624031070000|2021-06-18 15:44:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624031080000|2021-06-18 15:44:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|82
1624031090000|2021-06-18 15:44:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624031100000|2021-06-18 15:45:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|8
1624031120000|2021-06-18 15:45:20|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1624031130000|2021-06-18 15:45:30|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|180
1624031140000|2021-06-18 15:45:40|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|8
1624031150000|2021-06-18 15:45:50|20.02|19.94|20.02|19.94|20.03|19.95|20.02|19.94|0
1624031160000|2021-06-18 15:46:00|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|2
1624031170000|2021-06-18 15:46:10|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|0
1624031180000|2021-06-18 15:46:20|20.02|19.94|20.03|19.95|20.07|19.99|20.02|19.94|15
1624031190000|2021-06-18 15:46:30|||||||||17
1624031290000|2021-06-18 15:48:10|||||||||2
1624031310000|2021-06-18 15:48:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624031330000|2021-06-18 15:48:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624031340000|2021-06-18 15:49:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|11
1624031360000|2021-06-18 15:49:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1624031380000|2021-06-18 15:49:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624031390000|2021-06-18 15:49:50|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1624031400000|2021-06-18 15:50:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624031440000|2021-06-18 15:50:40|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|0
1624031470000|2021-06-18 15:51:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|5
1624031480000|2021-06-18 15:51:20|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1624031490000|2021-06-18 15:51:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624031500000|2021-06-18 15:51:40|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1624031510000|2021-06-18 15:51:50|20.07|19.99|20.03|19.95|20.07|19.99|20.03|19.95|0
1624031520000|2021-06-18 15:52:00|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1624031530000|2021-06-18 15:52:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624031540000|2021-06-18 15:52:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624031550000|2021-06-18 15:52:30|20.05|19.97|20.03|19.95|20.05|19.97|20.02|19.94|0
1624031560000|2021-06-18 15:52:40|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|0
1624031580000|2021-06-18 15:53:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624031590000|2021-06-18 15:53:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624031600000|2021-06-18 15:53:20|||||||||20
1624031630000|2021-06-18 15:53:50|20.05|19.97|20.07|19.99|20.07|19.99|20.03|19.95|9
1624031640000|2021-06-18 15:54:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1624031650000|2021-06-18 15:54:10|20.05|19.97|20.07|19.99|20.07|19.99|20.03|19.95|7
1624031700000|2021-06-18 15:55:00|20.08|20|20.12|20.04|20.12|20.04|20.08|20|50
1624031710000|2021-06-18 15:55:10|20.1|20.02|20.1|20.02|20.1|20.02|20.07|19.99|1
1624031720000|2021-06-18 15:55:20|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|0
1624031730000|2021-06-18 15:55:30|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1624031740000|2021-06-18 15:55:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1624031750000|2021-06-18 15:55:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624031760000|2021-06-18 15:56:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1624031770000|2021-06-18 15:56:10|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1624031780000|2021-06-18 15:56:20|20.09|20.01|20.09|20.01|20.1|20.02|20.07|19.99|0
1624031800000|2021-06-18 15:56:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1624031810000|2021-06-18 15:56:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1624031820000|2021-06-18 15:57:00|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|0
1624031830000|2021-06-18 15:57:10|20.09|20.01|20.1|20.02|20.12|20.04|20.09|20.01|1
1624031840000|2021-06-18 15:57:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|5
1624031850000|2021-06-18 15:57:30|20.1|20.02|20.1|20.02|20.1|20.02|20.07|19.99|0
1624031860000|2021-06-18 15:57:40|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|0
1624031910000|2021-06-18 15:58:30|||||||||21
1624031940000|2021-06-18 15:59:00|||||||||23
1624031950000|2021-06-18 15:59:10|||||||||2
1624031990000|2021-06-18 15:59:50|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|5
1624032040000|2021-06-18 16:00:40|20.05|19.97|20.02|19.94|20.05|19.97|20.02|19.94|2
1624032090000|2021-06-18 16:01:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1624032140000|2021-06-18 16:02:20|20.02|19.94|20.02|19.94|20.05|19.97|20.02|19.94|2
1624032150000|2021-06-18 16:02:30|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|1
1624032270000|2021-06-18 16:04:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|8
1624032370000|2021-06-18 16:06:10|||||||||1
1624032400000|2021-06-18 16:06:40|19.97|19.89|20|19.92|20|19.92|19.97|19.89|11
1624032420000|2021-06-18 16:07:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1624032440000|2021-06-18 16:07:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624032470000|2021-06-18 16:07:50|||||||||33
1624032540000|2021-06-18 16:09:00|||||||||11
1624032550000|2021-06-18 16:09:10|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|78
1624032580000|2021-06-18 16:09:40|||||||||8
1624032600000|2021-06-18 16:10:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|16
1624032620000|2021-06-18 16:10:20|||||||||2
1624032630000|2021-06-18 16:10:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|0
1624032670000|2021-06-18 16:11:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1624032680000|2021-06-18 16:11:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1624032690000|2021-06-18 16:11:30|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1624032700000|2021-06-18 16:11:40|||||||||2
1624032730000|2021-06-18 16:12:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624032770000|2021-06-18 16:12:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1624032780000|2021-06-18 16:13:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624032800000|2021-06-18 16:13:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1624032810000|2021-06-18 16:13:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624032820000|2021-06-18 16:13:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1624032830000|2021-06-18 16:13:50|20.02|19.94|20|19.92|20.02|19.94|20|19.92|0
1624032850000|2021-06-18 16:14:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624032900000|2021-06-18 16:15:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1624032910000|2021-06-18 16:15:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624032920000|2021-06-18 16:15:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1624032930000|2021-06-18 16:15:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624032940000|2021-06-18 16:15:40|20.04|19.96|20.07|19.99|20.07|19.99|20.04|19.96|0
1624032950000|2021-06-18 16:15:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1624032960000|2021-06-18 16:16:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|1
1624032970000|2021-06-18 16:16:10|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1624032980000|2021-06-18 16:16:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624033000000|2021-06-18 16:16:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1624033010000|2021-06-18 16:16:50|20.07|19.99|20.04|19.96|20.07|19.99|20.04|19.96|0
1624033040000|2021-06-18 16:17:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624033050000|2021-06-18 16:17:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1624033060000|2021-06-18 16:17:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1624033080000|2021-06-18 16:18:00|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1624033090000|2021-06-18 16:18:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624033110000|2021-06-18 16:18:30|||||||||1
1624033120000|2021-06-18 16:18:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624033130000|2021-06-18 16:18:50|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624033150000|2021-06-18 16:19:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624033160000|2021-06-18 16:19:20|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|0
1624033170000|2021-06-18 16:19:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624033210000|2021-06-18 16:20:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1624033240000|2021-06-18 16:20:40|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1624033250000|2021-06-18 16:20:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624033270000|2021-06-18 16:21:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1624033310000|2021-06-18 16:21:50|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1624033330000|2021-06-18 16:22:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|11
1624033350000|2021-06-18 16:22:30|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1624033360000|2021-06-18 16:22:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1624033370000|2021-06-18 16:22:50|20.12|20.04|20.12|20.04|20.14|20.06|20.12|20.04|10
1624033390000|2021-06-18 16:23:10|20.09|20.01|20.12|20.04|20.12|20.04|20.09|20.01|0
1624033400000|2021-06-18 16:23:20|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|0
1624033420000|2021-06-18 16:23:40|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1624033430000|2021-06-18 16:23:50|||||||||8
1624033490000|2021-06-18 16:24:50|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1624033560000|2021-06-18 16:26:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1624033570000|2021-06-18 16:26:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624033600000|2021-06-18 16:26:40|20.05|19.97|20.07|19.99|20.07|19.99|20.02|19.94|3
1624033610000|2021-06-18 16:26:50|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|0
1624033620000|2021-06-18 16:27:00|||||||||1
1624033660000|2021-06-18 16:27:40|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1624033680000|2021-06-18 16:28:00|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624033690000|2021-06-18 16:28:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624033700000|2021-06-18 16:28:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624033720000|2021-06-18 16:28:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624033730000|2021-06-18 16:28:50|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1624033750000|2021-06-18 16:29:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624033760000|2021-06-18 16:29:20|20.05|19.97|20.05|19.97|20.05|19.97|20.02|19.94|0
1624033850000|2021-06-18 16:30:50|20.02|19.94|20.05|19.97|20.05|19.97|20.02|19.94|0
1624033890000|2021-06-18 16:31:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624034020000|2021-06-18 16:33:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624034090000|2021-06-18 16:34:50|||||||||1
1624034120000|2021-06-18 16:35:20|20.12|20.04|20.14|20.06|20.16|20.08|20.12|20.04|5
1624034140000|2021-06-18 16:35:40|20.12|20.04|20.14|20.06|20.14|20.06|20.12|20.04|0
1624034200000|2021-06-18 16:36:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1624034220000|2021-06-18 16:37:00|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1624034230000|2021-06-18 16:37:10|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|1
1624034250000|2021-06-18 16:37:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|1
1624034310000|2021-06-18 16:38:30|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|19
1624034320000|2021-06-18 16:38:40|||||||||2
1624034370000|2021-06-18 16:39:30|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|6
1624034380000|2021-06-18 16:39:40|||||||||5
1624034390000|2021-06-18 16:39:50|20.27|20.19|20.36|20.28|20.36|20.28|20.27|20.19|24
1624034400000|2021-06-18 16:40:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|6
1624034410000|2021-06-18 16:40:10|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|30
1624034420000|2021-06-18 16:40:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|32
1624034430000|2021-06-18 16:40:30|||||||||2
1624034450000|2021-06-18 16:40:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|31
1624034460000|2021-06-18 16:41:00|20.35|20.27|20.31|20.23|20.35|20.27|20.31|20.23|2
1624034470000|2021-06-18 16:41:10|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|1
1624034480000|2021-06-18 16:41:20|20.31|20.23|20.35|20.27|20.36|20.28|20.31|20.23|36
1624034490000|2021-06-18 16:41:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624034500000|2021-06-18 16:41:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1624034530000|2021-06-18 16:42:10|||||||||4
1624034580000|2021-06-18 16:43:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|1
1624034610000|2021-06-18 16:43:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|18
1624034620000|2021-06-18 16:43:40|||||||||2
1624034660000|2021-06-18 16:44:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1624034680000|2021-06-18 16:44:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1624034690000|2021-06-18 16:44:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1624034700000|2021-06-18 16:45:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1624034710000|2021-06-18 16:45:10|20.33|20.25|20.36|20.28|20.36|20.28|20.33|20.25|0
1624034720000|2021-06-18 16:45:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1624034730000|2021-06-18 16:45:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624034740000|2021-06-18 16:45:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|1
1624034750000|2021-06-18 16:45:50|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|29
1624034760000|2021-06-18 16:46:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1624034780000|2021-06-18 16:46:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|80
1624034790000|2021-06-18 16:46:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|35
1624034800000|2021-06-18 16:46:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624034810000|2021-06-18 16:46:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|10
1624034960000|2021-06-18 16:49:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|39
1624034980000|2021-06-18 16:49:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|3
1624035000000|2021-06-18 16:50:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1624035030000|2021-06-18 16:50:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1624035120000|2021-06-18 16:52:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1624035130000|2021-06-18 16:52:10|20.33|20.25|20.36|20.28|20.36|20.28|20.31|20.23|1
1624035170000|2021-06-18 16:52:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|7
1624035270000|2021-06-18 16:54:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1624035290000|2021-06-18 16:54:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624035300000|2021-06-18 16:55:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1624035320000|2021-06-18 16:55:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624035360000|2021-06-18 16:56:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|2
1624035370000|2021-06-18 16:56:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|1
1624035390000|2021-06-18 16:56:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|7
1624035400000|2021-06-18 16:56:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|49
1624035470000|2021-06-18 16:57:50|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|18
1624035480000|2021-06-18 16:58:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1624035490000|2021-06-18 16:58:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1624035500000|2021-06-18 16:58:20|||||||||4
1624035530000|2021-06-18 16:58:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|2
1624035590000|2021-06-18 16:59:50|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|10
1624035600000|2021-06-18 17:00:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624035640000|2021-06-18 17:00:40|||||||||1
1624035670000|2021-06-18 17:01:10|||||||||1
1624035680000|2021-06-18 17:01:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|2
1624035690000|2021-06-18 17:01:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1624035700000|2021-06-18 17:01:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624035710000|2021-06-18 17:01:50|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|24
1624035720000|2021-06-18 17:02:00|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|2
1624035740000|2021-06-18 17:02:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624035800000|2021-06-18 17:03:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|7
1624035840000|2021-06-18 17:04:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1624035850000|2021-06-18 17:04:10|||||||||1
1624035870000|2021-06-18 17:04:30|||||||||1
1624035890000|2021-06-18 17:04:50|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|4
1624035900000|2021-06-18 17:05:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1624035920000|2021-06-18 17:05:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1624035970000|2021-06-18 17:06:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1624035990000|2021-06-18 17:06:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1624036050000|2021-06-18 17:07:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1624036060000|2021-06-18 17:07:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1624036070000|2021-06-18 17:07:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1624036090000|2021-06-18 17:08:10|20.29|20.21|20.29|20.21|20.31|20.23|20.29|20.21|0
1624036100000|2021-06-18 17:08:20|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1624036110000|2021-06-18 17:08:30|20.29|20.21|20.26|20.18|20.29|20.21|20.26|20.18|0
1624036120000|2021-06-18 17:08:40|20.23|20.15|20.21|20.13|20.24|20.16|20.21|20.13|1
1624036140000|2021-06-18 17:09:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1624036180000|2021-06-18 17:09:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1624036260000|2021-06-18 17:11:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|3
1624036300000|2021-06-18 17:11:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624036320000|2021-06-18 17:12:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1624036340000|2021-06-18 17:12:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624036350000|2021-06-18 17:12:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1624036360000|2021-06-18 17:12:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624036400000|2021-06-18 17:13:20|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|1
1624036410000|2021-06-18 17:13:30|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1624036430000|2021-06-18 17:13:50|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1624036490000|2021-06-18 17:14:50|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1624036500000|2021-06-18 17:15:00|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1624036520000|2021-06-18 17:15:20|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1624036530000|2021-06-18 17:15:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624036590000|2021-06-18 17:16:30|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1624036610000|2021-06-18 17:16:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624036630000|2021-06-18 17:17:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624036660000|2021-06-18 17:17:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624036700000|2021-06-18 17:18:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624036710000|2021-06-18 17:18:30|20.19|20.11|20.16|20.08|20.19|20.11|20.16|20.08|0
1624036720000|2021-06-18 17:18:40|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1624036760000|2021-06-18 17:19:20|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|0
1624036770000|2021-06-18 17:19:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624036800000|2021-06-18 17:20:00|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1624036810000|2021-06-18 17:20:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1624036830000|2021-06-18 17:20:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624036840000|2021-06-18 17:20:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1624036930000|2021-06-18 17:22:10|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|1
1624036940000|2021-06-18 17:22:20|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|0
1624036960000|2021-06-18 17:22:40|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|0
1624036970000|2021-06-18 17:22:50|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1624036980000|2021-06-18 17:23:00|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1624036990000|2021-06-18 17:23:10|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1624037010000|2021-06-18 17:23:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1624037020000|2021-06-18 17:23:40|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1624037030000|2021-06-18 17:23:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624037100000|2021-06-18 17:25:00|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1624037110000|2021-06-18 17:25:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1624037120000|2021-06-18 17:25:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|3
1624037130000|2021-06-18 17:25:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|7
1624037150000|2021-06-18 17:25:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1624037200000|2021-06-18 17:26:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624037210000|2021-06-18 17:26:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1624037220000|2021-06-18 17:27:00|20.46|20.38|20.39|20.31|20.46|20.38|20.39|20.31|21
1624037240000|2021-06-18 17:27:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624037260000|2021-06-18 17:27:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1624037280000|2021-06-18 17:28:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624037300000|2021-06-18 17:28:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1624037330000|2021-06-18 17:28:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624037370000|2021-06-18 17:29:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1624037390000|2021-06-18 17:29:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624037400000|2021-06-18 17:30:00|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|0
1624037410000|2021-06-18 17:30:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|1
1624037440000|2021-06-18 17:30:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1624037470000|2021-06-18 17:31:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1624037480000|2021-06-18 17:31:20|||||||||3
1624037490000|2021-06-18 17:31:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1624037510000|2021-06-18 17:31:50|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|0
1624037520000|2021-06-18 17:32:00|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1624037550000|2021-06-18 17:32:30|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1624037560000|2021-06-18 17:32:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1624037570000|2021-06-18 17:32:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1624037580000|2021-06-18 17:33:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1624037610000|2021-06-18 17:33:30|20.27|20.19|20.31|20.23|20.31|20.23|20.27|20.19|8
1624037660000|2021-06-18 17:34:20|||||||||2
1624037800000|2021-06-18 17:36:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1624037810000|2021-06-18 17:36:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1624037820000|2021-06-18 17:37:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1624037830000|2021-06-18 17:37:10|20.36|20.28|20.38|20.3|20.41|20.33|20.36|20.28|1
1624037840000|2021-06-18 17:37:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624037950000|2021-06-18 17:39:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|7
1624037960000|2021-06-18 17:39:20|20.32|20.24|20.34|20.26|20.34|20.26|20.32|20.24|0
1624037970000|2021-06-18 17:39:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624038020000|2021-06-18 17:40:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1624038030000|2021-06-18 17:40:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1624038040000|2021-06-18 17:40:40|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1624038060000|2021-06-18 17:41:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624038070000|2021-06-18 17:41:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1624038080000|2021-06-18 17:41:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1624038100000|2021-06-18 17:41:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624038120000|2021-06-18 17:42:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1624038160000|2021-06-18 17:42:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624038180000|2021-06-18 17:43:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1624038190000|2021-06-18 17:43:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1624038200000|2021-06-18 17:43:20|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|0
1624038210000|2021-06-18 17:43:30|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1624038300000|2021-06-18 17:45:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624038310000|2021-06-18 17:45:10|20.38|20.3|20.43|20.35|20.43|20.35|20.38|20.3|1
1624038320000|2021-06-18 17:45:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1624038330000|2021-06-18 17:45:30|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1624038340000|2021-06-18 17:45:40|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1624038350000|2021-06-18 17:45:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1624038360000|2021-06-18 17:46:00|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|0
1624038370000|2021-06-18 17:46:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038400000|2021-06-18 17:46:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038410000|2021-06-18 17:46:50|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1624038420000|2021-06-18 17:47:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624038440000|2021-06-18 17:47:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624038450000|2021-06-18 17:47:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1624038460000|2021-06-18 17:47:40|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038470000|2021-06-18 17:47:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038480000|2021-06-18 17:48:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624038490000|2021-06-18 17:48:10|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038500000|2021-06-18 17:48:20|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1624038510000|2021-06-18 17:48:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624038520000|2021-06-18 17:48:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038530000|2021-06-18 17:48:50|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038540000|2021-06-18 17:49:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038550000|2021-06-18 17:49:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624038560000|2021-06-18 17:49:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624038570000|2021-06-18 17:49:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038580000|2021-06-18 17:49:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624038590000|2021-06-18 17:49:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1624038620000|2021-06-18 17:50:20|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|3
1624038680000|2021-06-18 17:51:20|||||||||9
1624038840000|2021-06-18 17:54:00|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|6
1624038850000|2021-06-18 17:54:10|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038860000|2021-06-18 17:54:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624038870000|2021-06-18 17:54:30|20.44|20.36|20.44|20.36|20.44|20.36|20.41|20.33|0
1624038900000|2021-06-18 17:55:00|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|0
1624038910000|2021-06-18 17:55:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1624038920000|2021-06-18 17:55:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624038980000|2021-06-18 17:56:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1624038990000|2021-06-18 17:56:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624039010000|2021-06-18 17:56:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1624039040000|2021-06-18 17:57:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624039140000|2021-06-18 17:59:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|6
1624039150000|2021-06-18 17:59:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624039210000|2021-06-18 18:00:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1624039220000|2021-06-18 18:00:20|20.45|20.37|20.44|20.36|20.45|20.37|20.43|20.35|0
1624039230000|2021-06-18 18:00:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624039240000|2021-06-18 18:00:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624039250000|2021-06-18 18:00:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624039260000|2021-06-18 18:01:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|2
1624039270000|2021-06-18 18:01:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1624039320000|2021-06-18 18:02:00|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|0
1624039340000|2021-06-18 18:02:20|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|1
1624039370000|2021-06-18 18:02:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1624039380000|2021-06-18 18:03:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1624039410000|2021-06-18 18:03:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1624039420000|2021-06-18 18:03:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1624039440000|2021-06-18 18:04:00|20.27|20.19|20.31|20.23|20.31|20.23|20.26|20.18|3
1624039450000|2021-06-18 18:04:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1624039460000|2021-06-18 18:04:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1624039470000|2021-06-18 18:04:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624039480000|2021-06-18 18:04:40|||||||||1
1624039550000|2021-06-18 18:05:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1624039570000|2021-06-18 18:06:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624039600000|2021-06-18 18:06:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1624039610000|2021-06-18 18:06:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624039630000|2021-06-18 18:07:10|||||||||1
1624039680000|2021-06-18 18:08:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1624039700000|2021-06-18 18:08:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624039810000|2021-06-18 18:10:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|1
1624039870000|2021-06-18 18:11:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624039880000|2021-06-18 18:11:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624040000000|2021-06-18 18:13:20|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|1
1624040010000|2021-06-18 18:13:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1624040040000|2021-06-18 18:14:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|4
1624040070000|2021-06-18 18:14:30|||||||||1
1624040120000|2021-06-18 18:15:20|||||||||2
1624040140000|2021-06-18 18:15:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1624040150000|2021-06-18 18:15:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624040170000|2021-06-18 18:16:10|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|1
1624040410000|2021-06-18 18:20:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1624040440000|2021-06-18 18:20:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624040450000|2021-06-18 18:20:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|1
1624040460000|2021-06-18 18:21:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1624040470000|2021-06-18 18:21:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624040480000|2021-06-18 18:21:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|1
1624040490000|2021-06-18 18:21:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1624040500000|2021-06-18 18:21:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1624040510000|2021-06-18 18:21:50|||||||||1
1624040540000|2021-06-18 18:22:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1624040550000|2021-06-18 18:22:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1624040560000|2021-06-18 18:22:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|11
1624040580000|2021-06-18 18:23:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1624040600000|2021-06-18 18:23:20|||||||||1
1624040620000|2021-06-18 18:23:40|||||||||1
1624040650000|2021-06-18 18:24:10|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|5
1624040740000|2021-06-18 18:25:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|2
1624040820000|2021-06-18 18:27:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1624040830000|2021-06-18 18:27:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|2
1624040870000|2021-06-18 18:27:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|1
1624040930000|2021-06-18 18:28:50|||||||||1
1624040950000|2021-06-18 18:29:10|||||||||1
1624040970000|2021-06-18 18:29:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1624041040000|2021-06-18 18:30:40|||||||||1
1624041070000|2021-06-18 18:31:10|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|1
1624041120000|2021-06-18 18:32:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1624041130000|2021-06-18 18:32:10|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|0
1624041140000|2021-06-18 18:32:20|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|1
1624041160000|2021-06-18 18:32:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1624041170000|2021-06-18 18:32:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1624041200000|2021-06-18 18:33:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1624041220000|2021-06-18 18:33:40|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|0
1624041230000|2021-06-18 18:33:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1624041250000|2021-06-18 18:34:10|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|2
1624041300000|2021-06-18 18:35:00|||||||||1
1624041330000|2021-06-18 18:35:30|||||||||6
1624041370000|2021-06-18 18:36:10|||||||||1
1624041450000|2021-06-18 18:37:30|20.55|20.47|20.56|20.48|20.56|20.48|20.55|20.47|68
1624041480000|2021-06-18 18:38:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|23
1624041500000|2021-06-18 18:38:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|5
1624041550000|2021-06-18 18:39:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|5
1624041560000|2021-06-18 18:39:20|||||||||8
1624041640000|2021-06-18 18:40:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|7
1624041660000|2021-06-18 18:41:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1624041690000|2021-06-18 18:41:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1624041700000|2021-06-18 18:41:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1624041710000|2021-06-18 18:41:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1624041770000|2021-06-18 18:42:50|||||||||9
1624041840000|2021-06-18 18:44:00|||||||||1
1624041850000|2021-06-18 18:44:10|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|6
1624041860000|2021-06-18 18:44:20|||||||||2
1624041870000|2021-06-18 18:44:30|||||||||1
1624041880000|2021-06-18 18:44:40|||||||||8
1624041910000|2021-06-18 18:45:10|20.84|20.76|20.81|20.73|20.84|20.76|20.81|20.73|1
1624042030000|2021-06-18 18:47:10|||||||||1
1624042040000|2021-06-18 18:47:20|||||||||2
1624042100000|2021-06-18 18:48:20|||||||||60
1624042110000|2021-06-18 18:48:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|37
1624042150000|2021-06-18 18:49:10|||||||||7
1624042170000|2021-06-18 18:49:30|||||||||1
1624042210000|2021-06-18 18:50:10|||||||||2
1624042240000|2021-06-18 18:50:40|||||||||8
1624042250000|2021-06-18 18:50:50|||||||||2
1624042260000|2021-06-18 18:51:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|3
1624042280000|2021-06-18 18:51:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|11
1624042310000|2021-06-18 18:51:50|20.71|20.63|20.76|20.68|20.76|20.68|20.71|20.63|5
1624042320000|2021-06-18 18:52:00|||||||||1
1624042430000|2021-06-18 18:53:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|7
1624042510000|2021-06-18 18:55:10|||||||||1
1624042540000|2021-06-18 18:55:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1624042630000|2021-06-18 18:57:10|||||||||1
1624042660000|2021-06-18 18:57:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1624042670000|2021-06-18 18:57:50|||||||||1
1624042750000|2021-06-18 18:59:10|||||||||1
1624042780000|2021-06-18 18:59:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1624042790000|2021-06-18 18:59:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1624042800000|2021-06-18 19:00:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1624042820000|2021-06-18 19:00:20|||||||||8
1624042830000|2021-06-18 19:00:30|||||||||8
1624042870000|2021-06-18 19:01:10|20.85|20.77|20.78|20.7|20.85|20.77|20.78|20.7|1
1624042880000|2021-06-18 19:01:20|20.76|20.68|20.76|20.68|20.78|20.7|20.76|20.68|1
1624042900000|2021-06-18 19:01:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1624042910000|2021-06-18 19:01:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1624042920000|2021-06-18 19:02:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|5
1624042930000|2021-06-18 19:02:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1624042960000|2021-06-18 19:02:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1624042980000|2021-06-18 19:03:00|20.73|20.65|20.76|20.68|20.76|20.68|20.73|20.65|0
1624043000000|2021-06-18 19:03:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1624043030000|2021-06-18 19:03:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|10
1624043040000|2021-06-18 19:04:00|||||||||1
1624043050000|2021-06-18 19:04:10|20.9|20.82|20.96|20.88|20.96|20.88|20.9|20.82|17
1624043060000|2021-06-18 19:04:20|20.94|20.86|20.93|20.85|20.96|20.88|20.93|20.85|0
1624043070000|2021-06-18 19:04:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|1
1624043080000|2021-06-18 19:04:40|20.98|20.9|20.93|20.85|20.98|20.9|20.93|20.85|8
1624043090000|2021-06-18 19:04:50|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1624043100000|2021-06-18 19:05:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|40
1624043110000|2021-06-18 19:05:10|||||||||15
1624043120000|2021-06-18 19:05:20|||||||||2
1624043130000|2021-06-18 19:05:30|||||||||1
1624043140000|2021-06-18 19:05:40|21.06|20.98|21.01|20.93|21.06|20.98|21.01|20.93|33
1624043150000|2021-06-18 19:05:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1624043160000|2021-06-18 19:06:00|21.03|20.95|21.05|20.97|21.05|20.97|21.01|20.93|5
1624043180000|2021-06-18 19:06:20|21.08|21|21.08|21|21.08|21|21.08|21|6
1624043190000|2021-06-18 19:06:30|||||||||11
1624043210000|2021-06-18 19:06:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|91
1624043220000|2021-06-18 19:07:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|10
1624043250000|2021-06-18 19:07:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|7
1624043260000|2021-06-18 19:07:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1624043290000|2021-06-18 19:08:10|||||||||9
1624043300000|2021-06-18 19:08:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1624043340000|2021-06-18 19:09:00|21.08|21|21.08|21|21.08|21|21.08|21|1
1624043400000|2021-06-18 19:10:00|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1624043410000|2021-06-18 19:10:10|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|1
1624043420000|2021-06-18 19:10:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1624043430000|2021-06-18 19:10:30|21.1|21.02|21.11|21.03|21.11|21.03|21.1|21.02|0
1624043440000|2021-06-18 19:10:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|7
1624043470000|2021-06-18 19:11:10|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1624043480000|2021-06-18 19:11:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1624043490000|2021-06-18 19:11:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1624043540000|2021-06-18 19:12:20|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|14
1624043550000|2021-06-18 19:12:30|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|9
1624043570000|2021-06-18 19:12:50|||||||||9
1624043580000|2021-06-18 19:13:00|21.05|20.97|20.98|20.9|21.05|20.97|20.96|20.88|6
1624043590000|2021-06-18 19:13:10|||||||||1
1624043610000|2021-06-18 19:13:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1624043620000|2021-06-18 19:13:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|2
1624043630000|2021-06-18 19:13:50|20.91|20.83|20.91|20.83|20.94|20.86|20.91|20.83|1
1624043640000|2021-06-18 19:14:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|2
1624043650000|2021-06-18 19:14:10|20.92|20.84|20.89|20.81|20.92|20.84|20.86|20.78|9
1624043660000|2021-06-18 19:14:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1624043670000|2021-06-18 19:14:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1624043690000|2021-06-18 19:14:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1624043700000|2021-06-18 19:15:00|20.89|20.81|20.93|20.85|20.93|20.85|20.89|20.81|0
1624043720000|2021-06-18 19:15:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1624043750000|2021-06-18 19:15:50|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1624043760000|2021-06-18 19:16:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1624043770000|2021-06-18 19:16:10|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|1
1624043810000|2021-06-18 19:16:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1624043820000|2021-06-18 19:17:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|1
1624043830000|2021-06-18 19:17:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1624043860000|2021-06-18 19:17:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|1
1624043890000|2021-06-18 19:18:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1624043930000|2021-06-18 19:18:50|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1624043950000|2021-06-18 19:19:10|||||||||1
1624043960000|2021-06-18 19:19:20|20.76|20.68|20.79|20.71|20.79|20.71|20.76|20.68|1
1624043980000|2021-06-18 19:19:40|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1624043990000|2021-06-18 19:19:50|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|0
1624044030000|2021-06-18 19:20:30|||||||||1
1624044040000|2021-06-18 19:20:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1624044050000|2021-06-18 19:20:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1624044090000|2021-06-18 19:21:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|2
1624044100000|2021-06-18 19:21:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1624044130000|2021-06-18 19:22:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|1
1624044150000|2021-06-18 19:22:30|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1624044180000|2021-06-18 19:23:00|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|2
1624044250000|2021-06-18 19:24:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1624044260000|2021-06-18 19:24:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1624044280000|2021-06-18 19:24:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1624044290000|2021-06-18 19:24:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1624044300000|2021-06-18 19:25:00|||||||||1
1624044310000|2021-06-18 19:25:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1624044320000|2021-06-18 19:25:20|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1624044350000|2021-06-18 19:25:50|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1624044380000|2021-06-18 19:26:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|1
1624044420000|2021-06-18 19:27:00|20.66|20.58|20.64|20.56|20.68|20.6|20.64|20.56|0
1624044480000|2021-06-18 19:28:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1624044490000|2021-06-18 19:28:10|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1624044530000|2021-06-18 19:28:50|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1624044570000|2021-06-18 19:29:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|1
1624044580000|2021-06-18 19:29:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1624044590000|2021-06-18 19:29:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1624044600000|2021-06-18 19:30:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1624044620000|2021-06-18 19:30:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1624044630000|2021-06-18 19:30:30|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1624044640000|2021-06-18 19:30:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1624044650000|2021-06-18 19:30:50|20.76|20.68|20.78|20.7|20.78|20.7|20.73|20.65|0
1624044680000|2021-06-18 19:31:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1624044690000|2021-06-18 19:31:30|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|0
1624044700000|2021-06-18 19:31:40|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|0
1624044730000|2021-06-18 19:32:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1624044790000|2021-06-18 19:33:10|20.81|20.73|20.79|20.71|20.81|20.73|20.79|20.71|0
1624044800000|2021-06-18 19:33:20|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1624044840000|2021-06-18 19:34:00|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|0
1624044860000|2021-06-18 19:34:20|20.86|20.78|20.83|20.75|20.88|20.8|20.83|20.75|0
1624044870000|2021-06-18 19:34:30|20.86|20.78|20.83|20.75|20.88|20.8|20.83|20.75|0
1624044880000|2021-06-18 19:34:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1624044890000|2021-06-18 19:34:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1624044900000|2021-06-18 19:35:00|20.83|20.75|20.81|20.73|20.83|20.75|20.79|20.71|1
1624044910000|2021-06-18 19:35:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1624044950000|2021-06-18 19:35:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1624044970000|2021-06-18 19:36:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1624044980000|2021-06-18 19:36:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1
1624044990000|2021-06-18 19:36:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1624045000000|2021-06-18 19:36:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1624045030000|2021-06-18 19:37:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1624045040000|2021-06-18 19:37:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1624045070000|2021-06-18 19:37:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|1
1624045080000|2021-06-18 19:38:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1624045090000|2021-06-18 19:38:10|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|1
1624045100000|2021-06-18 19:38:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|1
1624045110000|2021-06-18 19:38:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|1
1624045120000|2021-06-18 19:38:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1624045140000|2021-06-18 19:39:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|2
1624045150000|2021-06-18 19:39:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1624045160000|2021-06-18 19:39:20|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|1
1624045170000|2021-06-18 19:39:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1624045190000|2021-06-18 19:39:50|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|8
1624045200000|2021-06-18 19:40:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|2
1624045240000|2021-06-18 19:40:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1624045250000|2021-06-18 19:40:50|20.71|20.63|20.71|20.63|20.73|20.65|20.71|20.63|1
1624045260000|2021-06-18 19:41:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1624045270000|2021-06-18 19:41:10|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|1
1624045280000|2021-06-18 19:41:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|3
1624045300000|2021-06-18 19:41:40|||||||||2
1624045310000|2021-06-18 19:41:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1624045320000|2021-06-18 19:42:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1624045330000|2021-06-18 19:42:10|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|1
1624045350000|2021-06-18 19:42:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1624045360000|2021-06-18 19:42:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|3
1624045370000|2021-06-18 19:42:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1624045380000|2021-06-18 19:43:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|2
1624045390000|2021-06-18 19:43:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|1
1624045400000|2021-06-18 19:43:20|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|4
1624045420000|2021-06-18 19:43:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1624045450000|2021-06-18 19:44:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1624045460000|2021-06-18 19:44:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|1
1624045480000|2021-06-18 19:44:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1624045490000|2021-06-18 19:44:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1624045500000|2021-06-18 19:45:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|2
1624045530000|2021-06-18 19:45:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|4
1624045540000|2021-06-18 19:45:40|20.61|20.53|20.59|20.51|20.63|20.55|20.56|20.48|2
1624045550000|2021-06-18 19:45:50|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|0
1624045560000|2021-06-18 19:46:00|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|1
1624045570000|2021-06-18 19:46:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1624045580000|2021-06-18 19:46:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|2
1624045590000|2021-06-18 19:46:30|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|24
1624045600000|2021-06-18 19:46:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1624045610000|2021-06-18 19:46:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1624045620000|2021-06-18 19:47:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1624045630000|2021-06-18 19:47:10|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|1
1624045650000|2021-06-18 19:47:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|1
1624045660000|2021-06-18 19:47:40|20.63|20.55|20.64|20.56|20.66|20.58|20.63|20.55|2
1624045670000|2021-06-18 19:47:50|20.61|20.53|20.68|20.6|20.68|20.6|20.61|20.53|6
1624045680000|2021-06-18 19:48:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1624045730000|2021-06-18 19:48:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1624045750000|2021-06-18 19:49:10|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|1
1624045770000|2021-06-18 19:49:30|||||||||1
1624045780000|2021-06-18 19:49:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1624045800000|2021-06-18 19:50:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|2
1624045810000|2021-06-18 19:50:10|20.66|20.58|20.66|20.58|20.66|20.58|20.63|20.55|4
1624045820000|2021-06-18 19:50:20|20.63|20.55|20.63|20.55|20.66|20.58|20.63|20.55|0
1624045830000|2021-06-18 19:50:30|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1624045850000|2021-06-18 19:50:50|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1624045860000|2021-06-18 19:51:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1624045870000|2021-06-18 19:51:10|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|0
1624045880000|2021-06-18 19:51:20|20.63|20.55|20.68|20.6|20.68|20.6|20.63|20.55|0
1624045920000|2021-06-18 19:52:00|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1624045930000|2021-06-18 19:52:10|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1624045960000|2021-06-18 19:52:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1624045980000|2021-06-18 19:53:00|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1624046010000|2021-06-18 19:53:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|4
1624046020000|2021-06-18 19:53:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1624046030000|2021-06-18 19:53:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1624046090000|2021-06-18 19:54:50|20.53|20.45|20.54|20.46|20.58|20.5|20.53|20.45|0
1624046100000|2021-06-18 19:55:00|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|1
1624046110000|2021-06-18 19:55:10|20.56|20.48|20.58|20.5|20.58|20.5|20.54|20.46|0
1624046140000|2021-06-18 19:55:40|20.61|20.53|20.68|20.6|20.68|20.6|20.61|20.53|1
1624046160000|2021-06-18 19:56:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1624046180000|2021-06-18 19:56:20|||||||||2
1624046190000|2021-06-18 19:56:30|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|0
1624046200000|2021-06-18 19:56:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1624046220000|2021-06-18 19:57:00|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1624046230000|2021-06-18 19:57:10|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|0
1624046250000|2021-06-18 19:57:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1624046260000|2021-06-18 19:57:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|1
1624046280000|2021-06-18 19:58:00|20.89|20.64|20.84|20.59|20.89|20.7|20.78|20.59|6
1624046300000|2021-06-18 19:58:20|20.73|20.65|20.76|20.68|20.82|20.68|20.73|20.54|0
1624046310000|2021-06-18 19:58:30|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1624046320000|2021-06-18 19:58:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1624046330000|2021-06-18 19:58:50|20.78|20.7|20.69|20.61|20.78|20.7|20.69|20.61|9
1624046340000|2021-06-18 19:59:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1624046350000|2021-06-18 19:59:10|20.69|20.61|20.94|20.69|20.94|20.69|20.69|20.57|2
1624046360000|2021-06-18 19:59:20|20.88|20.8|21.09|20.84|21.09|20.84|20.88|20.77|2
1624046370000|2021-06-18 19:59:30|21.07|20.82|21|20.92|21.09|20.92|20.98|20.82|16
1624046380000|2021-06-18 19:59:40|21.03|20.95|21.08|21|21.14|21|21.03|20.89|4
1624046390000|2021-06-18 19:59:50|21.06|20.98|21.09|20.79|21.12|21|21.01|20.79|40
1624234650000|2021-06-21 00:17:30|21.1|20.8|21.09|20.79|21.1|20.8|21.09|20.79|0
1624234660000|2021-06-21 00:17:40|21.1|20.8|21.09|20.79|21.1|20.8|21.09|20.79|0
1624234690000|2021-06-21 00:18:10||20.84||20.84||20.84||20.84|0
1624234710000|2021-06-21 00:18:30|21.11|20.86|21.11|20.86|21.11|20.86|21.11|20.86|0
1624234720000|2021-06-21 00:18:40|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1624234730000|2021-06-21 00:18:50|21.06|20.98|21.09|20.84|21.09|20.98|21.06|20.84|0
1624234740000|2021-06-21 00:19:00|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|6
1624234750000|2021-06-21 00:19:10|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1624234770000|2021-06-21 00:19:30|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1624234800000|2021-06-21 00:20:00|21.14|20.84|21.09|20.84|21.14|20.84|21.09|20.84|0
1624234900000|2021-06-21 00:21:40|21.13|20.83|21.13|20.83|21.13|20.83|21.13|20.83|0
1624234970000|2021-06-21 00:22:50|21.14|20.84|21.14|20.84|21.14|20.84|21.14|20.84|0
1624234990000|2021-06-21 00:23:10|21.16|20.86|21.18|20.88|21.18|20.88|21.16|20.86|0
1624235050000|2021-06-21 00:24:10|21.2|20.9|21.2|20.9|21.2|20.9|21.2|20.9|0
1624235070000|2021-06-21 00:24:30|21.21|20.91|21.23|20.93|21.23|20.93|21.21|20.91|0
1624235080000|2021-06-21 00:24:40|21.21|20.91|21.21|20.91|21.21|20.91|21.21|20.91|0
1624235160000|2021-06-21 00:26:00|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1624235280000|2021-06-21 00:28:00|||||||||1
1624235350000|2021-06-21 00:29:10|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1624235360000|2021-06-21 00:29:20|21.3|21|21.3|21|21.3|21|21.3|21|0
1624235390000|2021-06-21 00:29:50|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1624235400000|2021-06-21 00:30:00|21.3|21|21.3|21|21.32|21.02|21.3|21|0
1624235410000|2021-06-21 00:30:10|21.31|21.01|21.33|21.03|21.33|21.03|21.31|21.01|0
1624235440000|2021-06-21 00:30:40|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|1
1624235470000|2021-06-21 00:31:10|21.34|21.04|21.34|21.04|21.34|21.04|21.34|21.04|0
1624235490000|2021-06-21 00:31:30|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1624235500000|2021-06-21 00:31:40|21.33|21.03|21.35|21.05|21.35|21.05|21.33|21.03|0
1624235610000|2021-06-21 00:33:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1624235620000|2021-06-21 00:33:40|21.3|21|21.3|21|21.3|21|21.3|21|0
1624235640000|2021-06-21 00:34:00|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1624235690000|2021-06-21 00:34:50|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1624235750000|2021-06-21 00:35:50|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1624235780000|2021-06-21 00:36:20|21.3|21|21.3|21|21.3|21|21.28|20.98|0
1624235790000|2021-06-21 00:36:30|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1624235800000|2021-06-21 00:36:40|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1624235830000|2021-06-21 00:37:10|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1624235960000|2021-06-21 00:39:20|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1624235980000|2021-06-21 00:39:40|21.33|21.03|21.28|20.98|21.33|21.03|21.28|20.98|0
1624236090000|2021-06-21 00:41:30|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1624236110000|2021-06-21 00:41:50|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624236210000|2021-06-21 00:43:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1624236240000|2021-06-21 00:44:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624236530000|2021-06-21 00:48:50|21.35|21.05|21.33|21.03|21.35|21.05|21.33|21.03|0
1624236540000|2021-06-21 00:49:00|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1624236570000|2021-06-21 00:49:30|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1624236580000|2021-06-21 00:49:40|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624236630000|2021-06-21 00:50:30|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1624236640000|2021-06-21 00:50:40|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624236700000|2021-06-21 00:51:40|21.32|21.02|21.33|21.03|21.33|21.03|21.32|21.02|0
1624236820000|2021-06-21 00:53:40|21.32|21.02|21.28|20.98|21.32|21.02|21.28|20.98|0
1624236890000|2021-06-21 00:54:50|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1624236900000|2021-06-21 00:55:00|21.3|21|21.28|20.98|21.3|21|21.28|20.98|0
1624236970000|2021-06-21 00:56:10|21.26|20.96|21.28|20.98|21.28|20.98|21.26|20.96|0
1624237030000|2021-06-21 00:57:10|21.3|21|21.32|21.02|21.32|21.02|21.3|21|0
1624237060000|2021-06-21 00:57:40|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624237120000|2021-06-21 00:58:40|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1624237190000|2021-06-21 00:59:50|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1624237200000|2021-06-21 01:00:00|21.25|20.95|21.23|20.93|21.27|20.97|21.23|20.93|0
1624237210000|2021-06-21 01:00:10|21.25|20.95|21.27|20.97|21.27|20.97|21.25|20.95|0
1624237230000|2021-06-21 01:00:30|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1624237260000|2021-06-21 01:01:00|21.27|20.97|21.23|20.93|21.27|20.97|21.23|20.93|0
1624237270000|2021-06-21 01:01:10|21.25|20.95|21.28|20.98|21.28|20.98|21.25|20.95|0
1624237280000|2021-06-21 01:01:20|21.25|20.95|21.27|20.97|21.27|20.97|21.23|20.93|0
1624237290000|2021-06-21 01:01:30|21.25|20.95|21.27|20.97|21.27|20.97|21.25|20.95|0
1624237300000|2021-06-21 01:01:40|21.28|20.98|21.25|20.95|21.28|20.98|21.25|20.95|0
1624237310000|2021-06-21 01:01:50|21.23|20.93|21.23|20.93|21.23|20.93|21.23|20.93|0
1624237320000|2021-06-21 01:02:00|21.25|20.95|21.27|20.97|21.27|20.97|21.25|20.95|0
1624237330000|2021-06-21 01:02:10|21.28|20.98|21.28|20.98|21.28|20.98|21.28|20.98|0
1624237380000|2021-06-21 01:03:00|21.25|20.95|21.23|20.93|21.25|20.95|21.23|20.93|0
1624237400000|2021-06-21 01:03:20|21.25|20.95|21.23|20.93|21.25|20.95|21.23|20.93|0
1624237410000|2021-06-21 01:03:30|21.25|20.95|21.28|20.98|21.28|20.98|21.25|20.95|0
1624237430000|2021-06-21 01:03:50|21.25|20.95|21.25|20.95|21.25|20.95|21.25|20.95|0
1624237440000|2021-06-21 01:04:00|21.23|20.93|21.28|20.98|21.28|20.98|21.23|20.93|0
1624237650000|2021-06-21 01:07:30|21.3|21|21.37|21.07|21.37|21.07|21.3|21|0
1624237820000|2021-06-21 01:10:20|21.35|21.05|21.33|21.03|21.35|21.05|21.33|21.03|0
1624237840000|2021-06-21 01:10:40|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1624237860000|2021-06-21 01:11:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624237920000|2021-06-21 01:12:00|21.35|21.05|21.35|21.05|21.35|21.05|21.35|21.05|0
1624237930000|2021-06-21 01:12:10|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1624238010000|2021-06-21 01:13:30|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1624238020000|2021-06-21 01:13:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1624238040000|2021-06-21 01:14:00|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624238080000|2021-06-21 01:14:40|21.32|21.02|21.32|21.02|21.32|21.02|21.32|21.02|0
1624238090000|2021-06-21 01:14:50|21.35|21.05|21.35|21.05|21.37|21.07|21.35|21.05|0
1624238100000|2021-06-21 01:15:00|21.33|21.03|21.37|21.07|21.37|21.07|21.33|21.03|0
1624238170000|2021-06-21 01:16:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1624238190000|2021-06-21 01:16:30|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|0
1624238200000|2021-06-21 01:16:40|21.4|21.1|21.4|21.1|21.42|21.12|21.38|21.08|0
1624238210000|2021-06-21 01:16:50|21.38|21.08|21.42|21.12|21.42|21.12|21.38|21.08|0
1624238240000|2021-06-21 01:17:20|21.44|21.14|21.46|21.16|21.46|21.16|21.44|21.14|0
1624238250000|2021-06-21 01:17:30|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1624238260000|2021-06-21 01:17:40|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1624238300000|2021-06-21 01:18:20|21.4|21.1|21.42|21.12|21.42|21.12|21.4|21.1|0
1624238420000|2021-06-21 01:20:20|21.4|21.1|21.38|21.08|21.42|21.12|21.38|21.08|0
1624238440000|2021-06-21 01:20:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1624238530000|2021-06-21 01:22:10|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1624238600000|2021-06-21 01:23:20|21.4|21.1|21.42|21.12|21.42|21.12|21.4|21.1|0
1624238610000|2021-06-21 01:23:30|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|0
1624238620000|2021-06-21 01:23:40|21.37|21.07|21.37|21.07|21.37|21.07|21.37|21.07|0
1624238690000|2021-06-21 01:24:50|21.33|21.03|21.33|21.03|21.33|21.03|21.33|21.03|0
1624238720000|2021-06-21 01:25:20|21.35|21.05|21.33|21.03|21.37|21.07|21.33|21.03|0
1624238740000|2021-06-21 01:25:40|21.35|21.05|21.37|21.07|21.37|21.07|21.35|21.05|0
1624238820000|2021-06-21 01:27:00|21.38|21.08|21.38|21.08|21.38|21.08|21.38|21.08|0
1624238850000|2021-06-21 01:27:30|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|0
1624238860000|2021-06-21 01:27:40|21.4|21.1|21.4|21.1|21.42|21.12|21.4|21.1|0
1624238870000|2021-06-21 01:27:50|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1624238910000|2021-06-21 01:28:30|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|0
1624238940000|2021-06-21 01:29:00|21.42|21.12|21.42|21.12|21.42|21.12|21.38|21.08|0
1624238970000|2021-06-21 01:29:30|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|0
1624238980000|2021-06-21 01:29:40|21.4|21.1|21.42|21.12|21.42|21.12|21.4|21.1|0
1624239000000|2021-06-21 01:30:00|21.4|21.1|21.42|21.12|21.42|21.12|21.38|21.08|0
1624239010000|2021-06-21 01:30:10|21.4|21.1|21.38|21.08|21.4|21.1|21.38|21.08|0
1624239020000|2021-06-21 01:30:20|21.4|21.1|21.42|21.12|21.42|21.12|21.4|21.1|0
1624239080000|2021-06-21 01:31:20|21.44|21.14|21.45|21.15|21.47|21.17|21.44|21.14|0
1624239090000|2021-06-21 01:31:30|21.44|21.14|21.44|21.14|21.44|21.14|21.42|21.12|0
1624239100000|2021-06-21 01:31:40|21.42|21.12|21.42|21.12|21.42|21.12|21.42|21.12|0
1624239110000|2021-06-21 01:31:50|21.44|21.14|21.44|21.14|21.44|21.14|21.44|21.14|0
1624239120000|2021-06-21 01:32:00|21.42|21.12|21.47|21.17|21.47|21.17|21.42|21.12|0
1624239130000|2021-06-21 01:32:10|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1624239150000|2021-06-21 01:32:30|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1624239160000|2021-06-21 01:32:40|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1624239170000|2021-06-21 01:32:50|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1624239180000|2021-06-21 01:33:00|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1624239190000|2021-06-21 01:33:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1624239200000|2021-06-21 01:33:20|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1624239280000|2021-06-21 01:34:40|21.44|21.14|21.47|21.17|21.47|21.17|21.44|21.14|0
1624239300000|2021-06-21 01:35:00|21.49|21.19|21.49|21.19|21.49|21.19|21.47|21.17|0
1624239310000|2021-06-21 01:35:10|21.47|21.17|21.47|21.17|21.47|21.17|21.47|21.17|0
1624239320000|2021-06-21 01:35:20|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|0
1624239340000|2021-06-21 01:35:40|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1624239350000|2021-06-21 01:35:50|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1624239360000|2021-06-21 01:36:00|21.44|21.14|21.47|21.17|21.47|21.17|21.44|21.14|0
1624239390000|2021-06-21 01:36:30|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1624239400000|2021-06-21 01:36:40|21.49|21.19|21.47|21.17|21.49|21.19|21.47|21.17|1
1624239450000|2021-06-21 01:37:30|21.44|21.14|21.42|21.12|21.44|21.14|21.42|21.12|0
1624239540000|2021-06-21 01:39:00|21.44|21.14|21.43|21.13|21.47|21.17|21.43|21.13|0
1624239550000|2021-06-21 01:39:10|21.42|21.12|21.47|21.17|21.47|21.17|21.42|21.12|0
1624239580000|2021-06-21 01:39:40|21.45|21.15|21.44|21.14|21.47|21.17|21.42|21.12|0
1624239590000|2021-06-21 01:39:50|21.43|21.13|21.42|21.12|21.43|21.13|21.42|21.12|0
1624239600000|2021-06-21 01:40:00|21.45|21.15|21.47|21.17|21.47|21.17|21.45|21.15|0
1624239710000|2021-06-21 01:41:50|21.44|21.14|21.47|21.17|21.47|21.17|21.42|21.12|0
1624239790000|2021-06-21 01:43:10|21.49|21.19|21.49|21.19|21.49|21.19|21.49|21.19|0
1624239830000|2021-06-21 01:43:50|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1624239840000|2021-06-21 01:44:00|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1624239890000|2021-06-21 01:44:50|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1624239900000|2021-06-21 01:45:00|21.58|21.28|21.56|21.26|21.59|21.29|21.56|21.26|0
1624239910000|2021-06-21 01:45:10|21.58|21.28|21.56|21.26|21.58|21.28|21.56|21.26|0
1624239960000|2021-06-21 01:46:00|21.54|21.24|21.53|21.23|21.54|21.24|21.53|21.23|0
1624239970000|2021-06-21 01:46:10|21.51|21.21|21.56|21.26|21.56|21.26|21.51|21.21|0
1624239980000|2021-06-21 01:46:20|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1624240000000|2021-06-21 01:46:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1624240060000|2021-06-21 01:47:40|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1624240080000|2021-06-21 01:48:00|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1624240090000|2021-06-21 01:48:10|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1624240100000|2021-06-21 01:48:20|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1624240110000|2021-06-21 01:48:30|21.54|21.24|21.54|21.24|21.56|21.26|21.54|21.24|0
1624240120000|2021-06-21 01:48:40|21.56|21.26|21.56|21.26|21.56|21.26|21.56|21.26|0
1624240130000|2021-06-21 01:48:50|21.54|21.24|21.52|21.22|21.54|21.24|21.52|21.22|0
1624240180000|2021-06-21 01:49:40|21.51|21.21|21.51|21.21|21.51|21.21|21.51|21.21|0
1624240210000|2021-06-21 01:50:10|21.52|21.22|21.52|21.22|21.52|21.22|21.52|21.22|0
1624240270000|2021-06-21 01:51:10|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1624240280000|2021-06-21 01:51:20|21.58|21.28|21.59|21.29|21.59|21.29|21.58|21.28|0
1624240290000|2021-06-21 01:51:30|21.58|21.28|21.6|21.3|21.61|21.31|21.58|21.28|0
1624240300000|2021-06-21 01:51:40|21.58|21.28|21.56|21.26|21.58|21.28|21.56|21.26|0
1624240310000|2021-06-21 01:51:50|21.58|21.28|21.56|21.26|21.58|21.28|21.56|21.26|0
1624240320000|2021-06-21 01:52:00|21.58|21.28|21.56|21.26|21.58|21.28|21.56|21.26|0
1624240380000|2021-06-21 01:53:00|21.58|21.28|21.56|21.26|21.58|21.28|21.56|21.26|0
1624240400000|2021-06-21 01:53:20|21.58|21.28|21.56|21.26|21.6|21.3|21.56|21.26|0
1624240430000|2021-06-21 01:53:50|21.58|21.28|21.6|21.3|21.6|21.3|21.58|21.28|0
1624240440000|2021-06-21 01:54:00|21.61|21.31|21.47|21.22|21.61|21.31|21.47|21.22|0
1624240450000|2021-06-21 01:54:10|21.49|21.24|21.5|21.25|21.5|21.25|21.47|21.22|0
1624240460000|2021-06-21 01:54:20|21.47|21.22|21.5|21.25|21.5|21.25|21.47|21.22|0
1624240750000|2021-06-21 01:59:10|21.62|21.37|21.62|21.37|21.62|21.37|21.62|21.37|1
1624240760000|2021-06-21 01:59:20|21.63|21.38|21.65|21.4|21.65|21.4|21.63|21.38|1
1624240770000|2021-06-21 01:59:30|21.61|21.53|21.65|21.4|21.65|21.53|21.6|21.4|10
1624240810000|2021-06-21 02:00:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1624240820000|2021-06-21 02:00:20|||||||||1
1624240930000|2021-06-21 02:02:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1624240950000|2021-06-21 02:02:30|21.63|21.55|21.63|21.55|21.63|21.55|21.63|21.55|0
1624241030000|2021-06-21 02:03:50|||||||||1
1624241090000|2021-06-21 02:04:50|21.65|21.57|21.63|21.55|21.65|21.57|21.63|21.55|1
1624241110000|2021-06-21 02:05:10|21.65|21.57|21.65|21.57|21.65|21.57|21.65|21.57|0
1624241190000|2021-06-21 02:06:30|21.66|21.58|21.78|21.53|21.78|21.58|21.66|21.53|7
1624241240000|2021-06-21 02:07:20|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1624241250000|2021-06-21 02:07:30|21.78|21.53|21.78|21.53|21.78|21.53|21.78|21.53|0
1624241280000|2021-06-21 02:08:00|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1624241330000|2021-06-21 02:08:50|21.75|21.5|21.74|21.44|21.76|21.5|21.72|21.42|6
1624241340000|2021-06-21 02:09:00|21.72|21.42|21.71|21.41|21.72|21.42|21.71|21.41|0
1624241400000|2021-06-21 02:10:00|21.72|21.42|21.71|21.41|21.72|21.42|21.71|21.41|0
1624241470000|2021-06-21 02:11:10|21.7|21.4|21.71|21.41|21.71|21.41|21.7|21.4|0
1624241500000|2021-06-21 02:11:40|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1624241520000|2021-06-21 02:12:00|21.71|21.41|21.71|21.41|21.73|21.43|21.71|21.41|0
1624241540000|2021-06-21 02:12:20|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1624241560000|2021-06-21 02:12:40|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1624241570000|2021-06-21 02:12:50|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|0
1624241580000|2021-06-21 02:13:00|21.71|21.41|21.73|21.43|21.73|21.43|21.71|21.41|0
1624241700000|2021-06-21 02:15:00|21.71|21.41|21.73|21.43|21.73|21.43|21.71|21.41|0
1624241730000|2021-06-21 02:15:30|||||||||3
1624241750000|2021-06-21 02:15:50|21.7|21.62|21.73|21.43|21.73|21.62|21.64|21.39|1
1624241760000|2021-06-21 02:16:00|21.69|21.39|21.71|21.41|21.71|21.41|21.69|21.39|3
1624241770000|2021-06-21 02:16:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|3
1624241790000|2021-06-21 02:16:30|21.73|21.43|21.73|21.43|21.73|21.43|21.73|21.43|1
1624241810000|2021-06-21 02:16:50|21.75|21.45|21.73|21.43|21.75|21.45|21.73|21.43|0
1624241830000|2021-06-21 02:17:10|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1624241850000|2021-06-21 02:17:30|21.73|21.43|21.69|21.39|21.73|21.43|21.69|21.39|0
1624241870000|2021-06-21 02:17:50|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1624241910000|2021-06-21 02:18:30|21.71|21.41|21.71|21.41|21.73|21.43|21.71|21.41|0
1624241930000|2021-06-21 02:18:50|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1624241980000|2021-06-21 02:19:40|21.71|21.41|21.75|21.45|21.75|21.45|21.71|21.41|0
1624241990000|2021-06-21 02:19:50|21.73|21.43|21.71|21.41|21.73|21.43|21.71|21.41|0
1624242000000|2021-06-21 02:20:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1624242010000|2021-06-21 02:20:10|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1624242050000|2021-06-21 02:20:50|21.69|21.39|21.71|21.41|21.71|21.41|21.67|21.37|0
1624242090000|2021-06-21 02:21:30|21.73|21.43|21.71|21.41|21.73|21.43|21.71|21.41|0
1624242120000|2021-06-21 02:22:00|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1624242130000|2021-06-21 02:22:10|21.67|21.37|21.69|21.39|21.69|21.39|21.67|21.37|0
1624242140000|2021-06-21 02:22:20|21.71|21.41|21.71|21.41|21.71|21.41|21.71|21.41|0
1624242180000|2021-06-21 02:23:00|21.69|21.39|21.67|21.37|21.69|21.39|21.67|21.37|0
1624242230000|2021-06-21 02:23:50|21.64|21.34|21.62|21.32|21.64|21.34|21.62|21.32|0
1624242320000|2021-06-21 02:25:20|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1624242430000|2021-06-21 02:27:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1624242450000|2021-06-21 02:27:30|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1624242480000|2021-06-21 02:28:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1624242490000|2021-06-21 02:28:10|21.67|21.37|21.64|21.34|21.67|21.37|21.64|21.34|0
1624242500000|2021-06-21 02:28:20|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1624242520000|2021-06-21 02:28:40|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1624242540000|2021-06-21 02:29:00|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1624242570000|2021-06-21 02:29:30|21.67|21.37|21.67|21.37|21.67|21.37|21.67|21.37|0
1624242580000|2021-06-21 02:29:40|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1624242600000|2021-06-21 02:30:00|21.64|21.34|21.64|21.34|21.64|21.34|21.64|21.34|0
1624242610000|2021-06-21 02:30:10|21.66|21.36|21.66|21.36|21.66|21.36|21.66|21.36|0
1624242700000|2021-06-21 02:31:40|21.67|21.37|21.71|21.41|21.71|21.41|21.67|21.37|0
1624242900000|2021-06-21 02:35:00|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1624242930000|2021-06-21 02:35:30|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1624242950000|2021-06-21 02:35:50|21.73|21.43|21.75|21.45|21.75|21.45|21.73|21.43|0
1624242970000|2021-06-21 02:36:10|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1624243080000|2021-06-21 02:38:00|21.78|21.48|21.8|21.5|21.8|21.5|21.78|21.48|0
1624243100000|2021-06-21 02:38:20|21.76|21.46|21.76|21.46|21.76|21.46|21.76|21.46|0
1624243120000|2021-06-21 02:38:40|21.78|21.48|21.76|21.46|21.78|21.48|21.76|21.46|0
1624243150000|2021-06-21 02:39:10|21.8|21.5|21.8|21.5|21.8|21.5|21.8|21.5|0
1624243180000|2021-06-21 02:39:40|21.81|21.51|21.83|21.53|21.83|21.53|21.81|21.51|0
1624243210000|2021-06-21 02:40:10|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1624243230000|2021-06-21 02:40:30|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1624243260000|2021-06-21 02:41:00||21.61||21.61||21.61||21.61|0
1624243270000|2021-06-21 02:41:10||21.56||21.56||21.56||21.56|0
1624243290000|2021-06-21 02:41:30|21.85|21.55|21.85|21.55|21.85|21.55|21.83|21.53|0
1624243310000|2021-06-21 02:41:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1624243400000|2021-06-21 02:43:20|21.85|21.55|21.83|21.53|21.85|21.55|21.83|21.53|0
1624243430000|2021-06-21 02:43:50|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1624243440000|2021-06-21 02:44:00|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1624243520000|2021-06-21 02:45:20|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1624243530000|2021-06-21 02:45:30|21.89|21.59|21.89|21.59|21.89|21.59|21.89|21.59|1
1624243570000|2021-06-21 02:46:10|||||||||1
1624243690000|2021-06-21 02:48:10|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1624243730000|2021-06-21 02:48:50|21.9|21.82|21.9|21.82|21.9|21.82|21.9|21.82|0
1624243750000|2021-06-21 02:49:10|21.89|21.81|21.89|21.59|21.89|21.81|21.89|21.59|5
1624243770000|2021-06-21 02:49:30|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1624243800000|2021-06-21 02:50:00|21.85|21.6|21.85|21.6|21.85|21.6|21.85|21.6|0
1624243820000|2021-06-21 02:50:20||21.55||21.6||21.6||21.55|0
1624243860000|2021-06-21 02:51:00|21.83|21.58|21.83|21.58|21.83|21.58|21.83|21.58|0
1624243910000|2021-06-21 02:51:50|21.81|21.56|21.81|21.56|21.81|21.56|21.81|21.56|0
1624243970000|2021-06-21 02:52:50|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1624243990000|2021-06-21 02:53:10|21.76|21.51|21.79|21.54|21.79|21.54|21.76|21.51|0
1624244090000|2021-06-21 02:54:50|21.76|21.51|21.78|21.53|21.78|21.53|21.76|21.51|0
1624244110000|2021-06-21 02:55:10|21.76|21.51|21.76|21.51|21.76|21.51|21.76|21.51|0
1624244120000|2021-06-21 02:55:20|21.78|21.53|21.8|21.5|21.85|21.56|21.64|21.5|5
1624244140000|2021-06-21 02:55:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1624244150000|2021-06-21 02:55:50|21.82|21.52|21.84|21.54|21.84|21.54|21.8|21.5|0
1624244170000|2021-06-21 02:56:10|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1624244180000|2021-06-21 02:56:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1624244210000|2021-06-21 02:56:50|21.82|21.52|21.8|21.5|21.82|21.52|21.8|21.5|0
1624244230000|2021-06-21 02:57:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624244240000|2021-06-21 02:57:20|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1624244490000|2021-06-21 03:01:30|||||||||1
1624244520000|2021-06-21 03:02:00|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1624244560000|2021-06-21 03:02:40|21.91|21.61|21.93|21.63|21.95|21.65|21.91|21.61|0
1624244590000|2021-06-21 03:03:10|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1624244600000|2021-06-21 03:03:20|21.9|21.6|21.92|21.62|21.92|21.62|21.9|21.6|0
1624244610000|2021-06-21 03:03:30|21.9|21.6|21.9|21.6|21.92|21.62|21.9|21.6|0
1624244620000|2021-06-21 03:03:40|21.91|21.61|21.93|21.63|21.93|21.63|21.91|21.61|0
1624244630000|2021-06-21 03:03:50|21.9|21.6|21.93|21.63|21.93|21.63|21.9|21.6|0
1624244650000|2021-06-21 03:04:10|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1624244670000|2021-06-21 03:04:30|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1624244680000|2021-06-21 03:04:40|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1624244700000|2021-06-21 03:05:00|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1624244710000|2021-06-21 03:05:10|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1624244720000|2021-06-21 03:05:20|21.95|21.65|21.93|21.63|21.95|21.65|21.93|21.63|0
1624244740000|2021-06-21 03:05:40|21.95|21.65|21.93|21.63|21.95|21.65|21.93|21.63|0
1624244750000|2021-06-21 03:05:50|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624244860000|2021-06-21 03:07:40|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1624244890000|2021-06-21 03:08:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624245040000|2021-06-21 03:10:40|21.93|21.63|21.95|21.65|21.95|21.65|21.93|21.63|0
1624245410000|2021-06-21 03:16:50|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624245520000|2021-06-21 03:18:40|21.95|21.65|21.94|21.69|21.95|21.69|21.94|21.65|0
1624245540000|2021-06-21 03:19:00|21.95|21.65|21.94|21.69|21.95|21.69|21.94|21.65|0
1624245640000|2021-06-21 03:20:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624245850000|2021-06-21 03:24:10|21.9||21.9||21.9||21.9||0
1624245860000|2021-06-21 03:24:20|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1624245890000|2021-06-21 03:24:50|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1624245900000|2021-06-21 03:25:00|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1624245950000|2021-06-21 03:25:50|21.86|21.61|21.86|21.61|21.86|21.61|21.86|21.61|0
1624245990000|2021-06-21 03:26:30|21.88|21.63|21.88|21.63|21.88|21.63|21.88|21.63|0
1624246020000|2021-06-21 03:27:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|1
1624246050000|2021-06-21 03:27:30|21.95|21.65|21.94|21.69|21.95|21.69|21.94|21.65|0
1624246060000|2021-06-21 03:27:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246180000|2021-06-21 03:29:40|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1624246190000|2021-06-21 03:29:50|21.9|21.6|21.88|21.58|21.9|21.6|21.88|21.58|0
1624246200000|2021-06-21 03:30:00|21.85|21.55|21.95|21.65|21.95|21.65|21.85|21.55|0
1624246290000|2021-06-21 03:31:30|21.94|21.69|21.95|21.65|21.95|21.69|21.94|21.65|0
1624246440000|2021-06-21 03:34:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624246450000|2021-06-21 03:34:10|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246550000|2021-06-21 03:35:50|21.94|21.69|21.95|21.65|21.95|21.69|21.94|21.65|0
1624246570000|2021-06-21 03:36:10|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624246590000|2021-06-21 03:36:30|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246600000|2021-06-21 03:36:40|21.94|21.69|21.95|21.65|21.95|21.69|21.94|21.65|0
1624246610000|2021-06-21 03:36:50|21.94|21.69|21.95|21.65|21.95|21.69|21.94|21.65|0
1624246640000|2021-06-21 03:37:20|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624246660000|2021-06-21 03:37:40|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246680000|2021-06-21 03:38:00|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624246700000|2021-06-21 03:38:20|21.97|21.72|21.97|21.72|21.97|21.72|21.97|21.72|0
1624246710000|2021-06-21 03:38:30|21.94|21.69|21.94|21.69|21.97|21.72|21.94|21.69|0
1624246740000|2021-06-21 03:39:00|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246770000|2021-06-21 03:39:30|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624246820000|2021-06-21 03:40:20|21.95|21.65|21.94|21.69|21.95|21.69|21.94|21.65|0
1624246830000|2021-06-21 03:40:30|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246850000|2021-06-21 03:40:50|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624246890000|2021-06-21 03:41:30|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246930000|2021-06-21 03:42:10|21.94|21.69|21.94|21.69|21.94|21.69|21.94|21.69|0
1624246940000|2021-06-21 03:42:20|21.95|21.65|21.95|21.65|21.95|21.65|21.95|21.65|0
1624246980000|2021-06-21 03:43:00||21.7||21.7||21.7||21.7|0
1624247050000|2021-06-21 03:44:10||21.65||21.65||21.65||21.65|0
1624247060000|2021-06-21 03:44:20||21.7||21.65||21.7||21.65|0
1624247100000|2021-06-21 03:45:00||21.7||21.7||21.7||21.7|0
1624247160000|2021-06-21 03:46:00||21.65||21.65||21.65||21.65|0
1624247440000|2021-06-21 03:50:40|21.9||21.9||21.9||21.9||0
1624247460000|2021-06-21 03:51:00|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1624247490000|2021-06-21 03:51:30|21.9|21.65|21.9|21.65|21.9|21.65|21.9|21.65|0
1624247500000|2021-06-21 03:51:40|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1624247550000|2021-06-21 03:52:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1624247560000|2021-06-21 03:52:40|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1624247610000|2021-06-21 03:53:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1624247670000|2021-06-21 03:54:30|21.88|21.58|21.88|21.58|21.88|21.58|21.88|21.58|0
1624247730000|2021-06-21 03:55:30|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1624247800000|2021-06-21 03:56:40|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1624247820000|2021-06-21 03:57:00|21.79|21.54|21.77|21.52|21.79|21.54|21.77|21.52|0
1624247850000|2021-06-21 03:57:30|21.8|21.55|21.77|21.52|21.8|21.55|21.77|21.52|0
1624247960000|2021-06-21 03:59:20|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1624247980000|2021-06-21 03:59:40|21.79|21.54|21.79|21.54|21.79|21.54|21.79|21.54|0
1624248000000|2021-06-21 04:00:00|21.8|21.55|21.8|21.55|21.8|21.55|21.8|21.55|0
1624248030000|2021-06-21 04:00:30|21.86|21.56|21.86|21.61|21.86|21.61|21.86|21.56|0
1624248220000|2021-06-21 04:03:40|21.93|21.63|21.93|21.63|21.93|21.63|21.93|21.63|0
1624248230000|2021-06-21 04:03:50|21.92|21.62|21.92|21.62|21.92|21.62|21.92|21.62|0
1624248340000|2021-06-21 04:05:40|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1624248360000|2021-06-21 04:06:00|21.88|21.58|21.92|21.62|21.92|21.62|21.88|21.58|0
1624248380000|2021-06-21 04:06:20|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1624248420000|2021-06-21 04:07:00|21.87|21.57|21.85|21.55|21.87|21.57|21.85|21.55|0
1624248460000|2021-06-21 04:07:40|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1624248470000|2021-06-21 04:07:50|21.77|21.52|21.77|21.52|21.77|21.52|21.77|21.52|0
1624248510000|2021-06-21 04:08:30|21.79|21.47|21.77|21.52|21.79|21.52|21.77|21.47|0
1624248520000|2021-06-21 04:08:40||21.47||21.47||21.47||21.47|0
1624248600000|2021-06-21 04:10:00|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1624248610000|2021-06-21 04:10:10|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1624248620000|2021-06-21 04:10:20|21.75|21.45|21.75|21.45|21.75|21.45|21.75|21.45|0
1624248660000|2021-06-21 04:11:00|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1624248670000|2021-06-21 04:11:10|||||||||2
1624248750000|2021-06-21 04:12:30|21.6|21.52|21.66|21.41|21.66|21.52|21.6|21.41|3
1624248790000|2021-06-21 04:13:10|||||||||2
1624248860000|2021-06-21 04:14:20|21.6|21.52|21.77|21.47|21.77|21.52|21.6|21.47|5
1624248870000|2021-06-21 04:14:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624248920000|2021-06-21 04:15:20|21.85|21.55|21.85|21.55|21.85|21.55|21.85|21.55|0
1624249180000|2021-06-21 04:19:40|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1624249300000|2021-06-21 04:21:40|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1624249410000|2021-06-21 04:23:30|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1624249500000|2021-06-21 04:25:00|21.88|21.58|21.9|21.6|21.9|21.6|21.88|21.58|0
1624249510000|2021-06-21 04:25:10|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1624249530000|2021-06-21 04:25:30|21.9|21.6|21.9|21.6|21.9|21.6|21.9|21.6|0
1624249540000|2021-06-21 04:25:40|21.91|21.61|21.91|21.61|21.91|21.61|21.91|21.61|0
1624249750000|2021-06-21 04:29:10|21.9|21.6|21.86|21.56|21.9|21.6|21.86|21.56|0
1624249810000|2021-06-21 04:30:10|21.88|21.58|21.86|21.56|21.88|21.58|21.86|21.56|0
1624249860000|2021-06-21 04:31:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624249920000|2021-06-21 04:32:00|21.82|21.52|21.86|21.56|21.86|21.56|21.82|21.52|0
1624249930000|2021-06-21 04:32:10|21.84|21.54|21.82|21.52|21.84|21.54|21.82|21.52|0
1624249950000|2021-06-21 04:32:30|21.81|21.51|21.77|21.47|21.81|21.51|21.77|21.47|0
1624250000000|2021-06-21 04:33:20|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624250100000|2021-06-21 04:35:00|21.84|21.54|21.82|21.52|21.84|21.54|21.82|21.52|0
1624250110000|2021-06-21 04:35:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624250160000|2021-06-21 04:36:00|21.82|21.52|21.84|21.54|21.84|21.54|21.82|21.52|0
1624250250000|2021-06-21 04:37:30|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1624250260000|2021-06-21 04:37:40|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1624250290000|2021-06-21 04:38:10|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1624250300000|2021-06-21 04:38:20|21.84|21.54|21.84|21.54|21.86|21.56|21.84|21.54|0
1624250340000|2021-06-21 04:39:00|21.86|21.56|21.86|21.56|21.86|21.56|21.86|21.56|0
1624250360000|2021-06-21 04:39:20|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1624250450000|2021-06-21 04:40:50|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1624250460000|2021-06-21 04:41:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624250470000|2021-06-21 04:41:10|21.77|21.47|21.81|21.51|21.81|21.51|21.77|21.47|0
1624250480000|2021-06-21 04:41:20|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1624250490000|2021-06-21 04:41:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624250610000|2021-06-21 04:43:30|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1624250670000|2021-06-21 04:44:30|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1624250830000|2021-06-21 04:47:10|21.79|21.49|21.77|21.47|21.79|21.49|21.77|21.47|0
1624250940000|2021-06-21 04:49:00|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1624251150000|2021-06-21 04:52:30|21.79|21.49|21.79|21.49|21.79|21.49|21.79|21.49|0
1624251160000|2021-06-21 04:52:40|21.77|21.47|21.79|21.49|21.79|21.49|21.77|21.47|0
1624251170000|2021-06-21 04:52:50|21.77|21.47|21.79|21.49|21.79|21.49|21.77|21.47|0
1624251180000|2021-06-21 04:53:00|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624251230000|2021-06-21 04:53:50|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1624251270000|2021-06-21 04:54:30|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1624251280000|2021-06-21 04:54:40|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624251390000|2021-06-21 04:56:30|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1624251440000|2021-06-21 04:57:20|21.79|21.49|21.77|21.47|21.79|21.49|21.77|21.47|0
1624251680000|2021-06-21 05:01:20|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1624251740000|2021-06-21 05:02:20|21.79|21.49|21.77|21.47|21.79|21.49|21.77|21.47|0
1624251790000|2021-06-21 05:03:10|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624251800000|2021-06-21 05:03:20|21.77|21.47|21.77|21.47|21.77|21.47|21.77|21.47|0
1624251810000|2021-06-21 05:03:30|21.79|21.49|21.77|21.47|21.79|21.49|21.77|21.47|0
1624251820000|2021-06-21 05:03:40|21.79|21.49|21.81|21.51|21.81|21.51|21.79|21.49|0
1624252190000|2021-06-21 05:09:50|21.83|21.53|21.83|21.53|21.83|21.53|21.83|21.53|0
1624252200000|2021-06-21 05:10:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1624252290000|2021-06-21 05:11:30|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624252440000|2021-06-21 05:14:00|21.84|21.54|21.84|21.54|21.84|21.54|21.84|21.54|0
1624252460000|2021-06-21 05:14:20|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1624252470000|2021-06-21 05:14:30|21.81|21.51|21.82|21.52|21.82|21.52|21.81|21.51|0
1624252480000|2021-06-21 05:14:40|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624252690000|2021-06-21 05:18:10|21.83|21.53|21.84|21.54|21.84|21.54|21.83|21.53|0
1624252960000|2021-06-21 05:22:40|21.82|21.52|21.82|21.52|21.82|21.52|21.82|21.52|0
1624252970000|2021-06-21 05:22:50|21.81|21.51|21.81|21.51|21.81|21.51|21.81|21.51|0
1624253140000|2021-06-21 05:25:40|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1624253160000|2021-06-21 05:26:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253190000|2021-06-21 05:26:30|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1624253230000|2021-06-21 05:27:10|21.69|21.39|21.69|21.39|21.69|21.39|21.69|21.39|0
1624253250000|2021-06-21 05:27:30|21.68|21.43|21.69|21.44|21.69|21.44|21.68|21.43|0
1624253310000|2021-06-21 05:28:30|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1624253320000|2021-06-21 05:28:40|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253400000|2021-06-21 05:30:00|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1624253410000|2021-06-21 05:30:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253440000|2021-06-21 05:30:40|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1624253470000|2021-06-21 05:31:10|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253540000|2021-06-21 05:32:20|21.68|21.43|21.68|21.43|21.69|21.43|21.68|21.39|0
1624253560000|2021-06-21 05:32:40|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253580000|2021-06-21 05:33:00|21.68|21.43|21.71|21.46|21.71|21.46|21.68|21.43|0
1624253600000|2021-06-21 05:33:20|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253650000|2021-06-21 05:34:10|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1624253680000|2021-06-21 05:34:40|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253770000|2021-06-21 05:36:10|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1624253790000|2021-06-21 05:36:30|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253800000|2021-06-21 05:36:40|21.68|21.43|21.68|21.43|21.68|21.43|21.68|21.43|0
1624253820000|2021-06-21 05:37:00|21.69|21.44|21.69|21.44|21.69|21.44|21.69|21.44|0
1624253850000|2021-06-21 05:37:30|21.68|21.43|21.69|21.39|21.69|21.43|21.68|21.39|0
1624253960000|2021-06-21 05:39:20|21.68|21.43|21.69|21.44|21.69|21.44|21.68|21.43|0
1624253980000|2021-06-21 05:39:40|21.71|21.46|21.71|21.46|21.71|21.46|21.71|21.46|0
1624254080000|2021-06-21 05:41:20|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1624254430000|2021-06-21 05:47:10|21.69|21.44|21.71|21.46|21.71|21.46|21.69|21.44|0
1624254440000|2021-06-21 05:47:20|21.69|21.44|21.68|21.43|21.71|21.46|21.68|21.43|0
1624254560000|2021-06-21 05:49:20|21.73|21.45|21.75|21.45|21.75|21.45|21.73|21.45|5
1624254660000|2021-06-21 05:51:00|21.71|21.41|21.75|21.45|21.75|21.45|21.71|21.41|5
1624254670000|2021-06-21 05:51:10|21.71|21.41|21.73|21.43|21.73|21.43|21.71|21.41|1
1624254970000|2021-06-21 05:56:10|21.71|21.41|21.7|21.4|21.71|21.41|21.7|21.4|0
1624255010000|2021-06-21 05:56:50|21.68|21.38|21.68|21.38|21.68|21.38|21.68|21.38|0
1624255190000|2021-06-21 05:59:50|21.7|21.4|21.68|21.38|21.7|21.4|21.68|21.38|0
1624255200000|2021-06-21 06:00:00|21.7|21.4|21.7|21.4|21.7|21.4|21.68|21.38|0
1624255210000|2021-06-21 06:00:10|21.68|21.38|21.66|21.36|21.7|21.4|21.63|21.33|0
1624255220000|2021-06-21 06:00:20|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1624255230000|2021-06-21 06:00:30|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1624255240000|2021-06-21 06:00:40|21.64|21.34|21.66|21.36|21.66|21.36|21.64|21.34|0
1624255250000|2021-06-21 06:00:50|21.64|21.34|21.61|21.31|21.64|21.34|21.61|21.31|0
1624255260000|2021-06-21 06:01:00|21.59|21.29|21.56|21.26|21.59|21.29|21.54|21.24|0
1624255270000|2021-06-21 06:01:10|21.54|21.24|21.56|21.26|21.56|21.26|21.54|21.24|0
1624255280000|2021-06-21 06:01:20|21.58|21.28|21.61|21.31|21.61|21.31|21.58|21.28|0
1624255290000|2021-06-21 06:01:30|21.56|21.26|21.56|21.31|21.56|21.31|21.56|21.26|1
1624255300000|2021-06-21 06:01:40|21.61|21.33|21.43|21.35|21.61|21.35|21.41|21.33|2
1624255310000|2021-06-21 06:01:50|21.48|21.4|21.48|21.4|21.48|21.4|21.48|21.4|1
1624255320000|2021-06-21 06:02:00|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1624255340000|2021-06-21 06:02:20|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1624255350000|2021-06-21 06:02:30|21.53|21.45|21.52|21.44|21.53|21.45|21.52|21.44|0
1624255510000|2021-06-21 06:05:10|||||||||2
1624255560000|2021-06-21 06:06:00|||||||||2
1624255570000|2021-06-21 06:06:10|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|1
1624255580000|2021-06-21 06:06:20|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1624255590000|2021-06-21 06:06:30|21.59|21.34|21.59|21.34|21.59|21.34|21.59|21.34|0
1624255600000|2021-06-21 06:06:40|21.58|21.33|21.58|21.33|21.58|21.33|21.58|21.33|0
1624255670000|2021-06-21 06:07:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1624255770000|2021-06-21 06:09:30|21.46|21.38|21.46|21.38|21.46|21.38|21.46|21.38|1
1624255830000|2021-06-21 06:10:30|21.44|21.36|21.41|21.33|21.44|21.36|21.41|21.33|2
1624255840000|2021-06-21 06:10:40|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|2
1624255950000|2021-06-21 06:12:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1624255980000|2021-06-21 06:13:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1624256000000|2021-06-21 06:13:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1624256030000|2021-06-21 06:13:50|||||||||11
1624256090000|2021-06-21 06:14:50|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|31
1624256100000|2021-06-21 06:15:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1624256170000|2021-06-21 06:16:10|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|0
1624256190000|2021-06-21 06:16:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|5
1624256200000|2021-06-21 06:16:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1624256210000|2021-06-21 06:16:50|21.16|21.08|21.15|21.07|21.16|21.08|21.15|21.07|0
1624256240000|2021-06-21 06:17:20|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|8
1624256260000|2021-06-21 06:17:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|1
1624256320000|2021-06-21 06:18:40|21.08|21|21.06|20.98|21.08|21|21.06|20.98|20
1624256380000|2021-06-21 06:19:40|||||||||5
1624256410000|2021-06-21 06:20:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1624256420000|2021-06-21 06:20:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|6
1624256460000|2021-06-21 06:21:00|||||||||19
1624256570000|2021-06-21 06:22:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|59
1624256670000|2021-06-21 06:24:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1624256680000|2021-06-21 06:24:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1624256690000|2021-06-21 06:24:50|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|1
1624256700000|2021-06-21 06:25:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1624256710000|2021-06-21 06:25:10|21.03|20.95|21|20.92|21.03|20.95|21|20.92|8
1624256720000|2021-06-21 06:25:20|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|22
1624256740000|2021-06-21 06:25:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1624256760000|2021-06-21 06:26:00|||||||||1
1624256770000|2021-06-21 06:26:10|20.97|20.89|20.98|20.9|20.98|20.9|20.97|20.89|1
1624256780000|2021-06-21 06:26:20|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1624256790000|2021-06-21 06:26:30|20.97|20.89|20.97|20.89|20.98|20.9|20.97|20.89|0
1624256800000|2021-06-21 06:26:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1624256810000|2021-06-21 06:26:50|20.97|20.89|20.93|20.85|21|20.92|20.93|20.85|3
1624256840000|2021-06-21 06:27:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1624256850000|2021-06-21 06:27:30|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1624256860000|2021-06-21 06:27:40|||||||||1
1624256870000|2021-06-21 06:27:50|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|0
1624256890000|2021-06-21 06:28:10|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1624256900000|2021-06-21 06:28:20|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1624256910000|2021-06-21 06:28:30|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1624256920000|2021-06-21 06:28:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1624256930000|2021-06-21 06:28:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1624257020000|2021-06-21 06:30:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|5
1624257030000|2021-06-21 06:30:30|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|1
1624257060000|2021-06-21 06:31:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1624257090000|2021-06-21 06:31:30|||||||||1
1624257100000|2021-06-21 06:31:40|20.9|20.82|20.81|20.73|20.9|20.82|20.81|20.73|8
1624257110000|2021-06-21 06:31:50|||||||||1
1624257120000|2021-06-21 06:32:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1624257140000|2021-06-21 06:32:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1624257150000|2021-06-21 06:32:30|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1624257170000|2021-06-21 06:32:50|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1624257180000|2021-06-21 06:33:00|20.81|20.73|20.8|20.72|20.83|20.75|20.8|20.72|0
1624257190000|2021-06-21 06:33:10|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|0
1624257200000|2021-06-21 06:33:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1624257210000|2021-06-21 06:33:30|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1624257220000|2021-06-21 06:33:40|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|1
1624257270000|2021-06-21 06:34:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1624257290000|2021-06-21 06:34:50|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|1
1624257300000|2021-06-21 06:35:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1624257310000|2021-06-21 06:35:10|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|0
1624257320000|2021-06-21 06:35:20|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|1
1624257350000|2021-06-21 06:35:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1624257370000|2021-06-21 06:36:10|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1624257380000|2021-06-21 06:36:20|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1624257390000|2021-06-21 06:36:30|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|23
1624257400000|2021-06-21 06:36:40|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1624257420000|2021-06-21 06:37:00|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1624257450000|2021-06-21 06:37:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1624257470000|2021-06-21 06:37:50|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1624257480000|2021-06-21 06:38:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1624257490000|2021-06-21 06:38:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1624257500000|2021-06-21 06:38:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1624257510000|2021-06-21 06:38:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1624257540000|2021-06-21 06:39:00|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|0
1624257560000|2021-06-21 06:39:20|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1624257570000|2021-06-21 06:39:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1624257580000|2021-06-21 06:39:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1624257590000|2021-06-21 06:39:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1624257600000|2021-06-21 06:40:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1624257660000|2021-06-21 06:41:00|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|3
1624257700000|2021-06-21 06:41:40|20.99|20.91|20.97|20.89|20.99|20.91|20.97|20.89|1
1624257710000|2021-06-21 06:41:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1624257720000|2021-06-21 06:42:00|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1624257760000|2021-06-21 06:42:40|20.99|20.91|20.99|20.91|20.99|20.91|20.97|20.89|0
1624257770000|2021-06-21 06:42:50|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1624257800000|2021-06-21 06:43:20|21|20.92|21.02|20.94|21.02|20.94|21|20.92|0
1624257850000|2021-06-21 06:44:10|21.06|20.98|21.07|20.99|21.07|20.99|21.06|20.98|0
1624257870000|2021-06-21 06:44:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1624257880000|2021-06-21 06:44:40|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1624257900000|2021-06-21 06:45:00|21.07|20.99|21.06|20.98|21.07|20.99|21.04|20.96|0
1624257910000|2021-06-21 06:45:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1624257940000|2021-06-21 06:45:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1624257950000|2021-06-21 06:45:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|1
1624257970000|2021-06-21 06:46:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1624257980000|2021-06-21 06:46:20|21.07|20.99|21.06|20.98|21.07|20.99|21.06|20.98|0
1624257990000|2021-06-21 06:46:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1624258020000|2021-06-21 06:47:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1624258030000|2021-06-21 06:47:10|21.04|20.96|21.02|20.94|21.04|20.96|21.02|20.94|0
1624258050000|2021-06-21 06:47:30|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1624258060000|2021-06-21 06:47:40|21.02|20.94|21.11|21.03|21.11|21.03|21.02|20.94|125
1624258100000|2021-06-21 06:48:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258130000|2021-06-21 06:48:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|8
1624258140000|2021-06-21 06:49:00|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1624258170000|2021-06-21 06:49:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258180000|2021-06-21 06:49:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258210000|2021-06-21 06:50:10|21.09|21.01|21.09|21.01|21.09|21.01|21.06|20.98|15
1624258220000|2021-06-21 06:50:20|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1624258240000|2021-06-21 06:50:40|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1624258250000|2021-06-21 06:50:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1624258260000|2021-06-21 06:51:00|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|0
1624258270000|2021-06-21 06:51:10|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|0
1624258290000|2021-06-21 06:51:30|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|0
1624258300000|2021-06-21 06:51:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|0
1624258330000|2021-06-21 06:52:10|21.07|20.99|21.09|21.01|21.09|21.01|21.04|20.96|1
1624258360000|2021-06-21 06:52:40|21.13|21.05|21.14|21.06|21.14|21.06|21.13|21.05|4
1624258380000|2021-06-21 06:53:00|21.12|21.04|21.11|21.03|21.12|21.04|21.09|21.01|10
1624258390000|2021-06-21 06:53:10|21.1|21.02|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258410000|2021-06-21 06:53:30|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1624258450000|2021-06-21 06:54:10|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1624258500000|2021-06-21 06:55:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258520000|2021-06-21 06:55:20|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258530000|2021-06-21 06:55:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258540000|2021-06-21 06:55:40|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258550000|2021-06-21 06:55:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258560000|2021-06-21 06:56:00|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258570000|2021-06-21 06:56:10|21.09|21.01|21.09|21.01|21.11|21.03|21.09|21.01|0
1624258580000|2021-06-21 06:56:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1624258590000|2021-06-21 06:56:30|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|0
1624258600000|2021-06-21 06:56:40|21.08|21|21.08|21|21.08|21|21.08|21|6
1624258610000|2021-06-21 06:56:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|41
1624258620000|2021-06-21 06:57:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1624258630000|2021-06-21 06:57:10|21.08|21|21.06|20.98|21.08|21|21.06|20.98|0
1624258640000|2021-06-21 06:57:20|21.08|21|21.06|20.98|21.08|21|21.02|20.94|81
1624258670000|2021-06-21 06:57:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1624258680000|2021-06-21 06:58:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1624258690000|2021-06-21 06:58:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1624258700000|2021-06-21 06:58:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1624258720000|2021-06-21 06:58:40|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|17
1624258730000|2021-06-21 06:58:50|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|16
1624258740000|2021-06-21 06:59:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1624258750000|2021-06-21 06:59:10|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|5
1624258760000|2021-06-21 06:59:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|38
1624258780000|2021-06-21 06:59:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|44
1624258800000|2021-06-21 07:00:00|21.04|20.96|21.07|20.99|21.09|21.01|21.04|20.96|19
1624258810000|2021-06-21 07:00:10|21.06|20.98|21.09|21.01|21.11|21.03|21.06|20.98|18
1624258820000|2021-06-21 07:00:20|21.07|20.99|21.09|21.01|21.09|21.01|21.07|20.99|11
1624258830000|2021-06-21 07:00:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|100
1624258840000|2021-06-21 07:00:40|21.05|20.97|21.04|20.96|21.05|20.97|21.04|20.96|8
1624258850000|2021-06-21 07:00:50|21.07|20.99|21.07|20.99|21.09|21.01|21.07|20.99|2
1624258860000|2021-06-21 07:01:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|7
1624258870000|2021-06-21 07:01:10|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1624258880000|2021-06-21 07:01:20|21.07|20.99|21|20.92|21.07|20.99|21|20.92|52
1624258890000|2021-06-21 07:01:30|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|12
1624258900000|2021-06-21 07:01:40|20.94|20.86|20.9|20.82|20.94|20.86|20.9|20.82|23
1624258930000|2021-06-21 07:02:10|20.92|20.84|20.99|20.91|20.99|20.91|20.92|20.84|29
1624258940000|2021-06-21 07:02:20|20.97|20.89|20.99|20.91|20.99|20.91|20.97|20.89|0
1624258950000|2021-06-21 07:02:30|21|20.92|20.95|20.87|21|20.92|20.95|20.87|28
1624258960000|2021-06-21 07:02:40|20.97|20.89|21|20.92|21|20.92|20.95|20.87|1
1624258980000|2021-06-21 07:03:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|11
1624258990000|2021-06-21 07:03:10|21.04|20.96|21.04|20.96|21.04|20.96|21.02|20.94|30
1624259000000|2021-06-21 07:03:20|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|5
1624259020000|2021-06-21 07:03:40|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|7
1624259040000|2021-06-21 07:04:00|21.09|21.01|21.07|20.99|21.09|21.01|21.07|20.99|4
1624259050000|2021-06-21 07:04:10|21.09|21.01|21.09|21.01|21.09|21.01|21.07|20.99|0
1624259060000|2021-06-21 07:04:20|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1624259070000|2021-06-21 07:04:30|21.05|20.97|21.09|21.01|21.09|21.01|21.05|20.97|0
1624259080000|2021-06-21 07:04:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|4
1624259090000|2021-06-21 07:04:50|21.09|21.01|21.1|21.02|21.12|21.04|21.09|21.01|0
1624259100000|2021-06-21 07:05:00|21.12|21.04|21.09|21.01|21.12|21.04|21.07|20.99|27
1624259110000|2021-06-21 07:05:10|21.07|20.99|21.07|20.99|21.09|21.01|21.05|20.97|11
1624259120000|2021-06-21 07:05:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1624259160000|2021-06-21 07:06:00|21.04|20.96|21.04|20.96|21.05|20.97|21.04|20.96|0
1624259170000|2021-06-21 07:06:10|||||||||8
1624259180000|2021-06-21 07:06:20|21.02|20.94|21.04|20.96|21.04|20.96|21|20.92|15
1624259200000|2021-06-21 07:06:40|21.02|20.94|21|20.92|21.02|20.94|21|20.92|5
1624259210000|2021-06-21 07:06:50|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1624259220000|2021-06-21 07:07:00|||||||||10
1624259230000|2021-06-21 07:07:10|21.02|20.94|21.04|20.96|21.04|20.96|21|20.92|8
1624259240000|2021-06-21 07:07:20|21.02|20.94|21.04|20.96|21.05|20.97|21|20.92|4
1624259250000|2021-06-21 07:07:30|21.05|20.97|21.07|20.99|21.07|20.99|21.04|20.96|7
1624259260000|2021-06-21 07:07:40|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1624259280000|2021-06-21 07:08:00|21.09|21.01|21.13|21.05|21.13|21.05|21.08|21|20
1624259290000|2021-06-21 07:08:10|21.11|21.03|21.13|21.05|21.13|21.05|21.09|21.01|2
1624259300000|2021-06-21 07:08:20|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|2
1624259350000|2021-06-21 07:09:10|21.11|21.03|21.13|21.05|21.13|21.05|21.11|21.03|1
1624259360000|2021-06-21 07:09:20|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|0
1624259370000|2021-06-21 07:09:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1624259400000|2021-06-21 07:10:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|27
1624259430000|2021-06-21 07:10:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|9
1624259440000|2021-06-21 07:10:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|14
1624259450000|2021-06-21 07:10:50|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|1
1624259460000|2021-06-21 07:11:00|21.09|21.01|21.08|21|21.09|21.01|21.08|21|8
1624259480000|2021-06-21 07:11:20|||||||||11
1624259490000|2021-06-21 07:11:30|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1624259500000|2021-06-21 07:11:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|75
1624259510000|2021-06-21 07:11:50|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|72
1624259530000|2021-06-21 07:12:10|21.15|21.07|21.17|21.09|21.17|21.09|21.13|21.05|31
1624259550000|2021-06-21 07:12:30|||||||||1
1624259580000|2021-06-21 07:13:00|21.2|21.12|21.22|21.14|21.22|21.14|21.19|21.11|79
1624259600000|2021-06-21 07:13:20|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|1
1624259610000|2021-06-21 07:13:30|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|3
1624259620000|2021-06-21 07:13:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1624259640000|2021-06-21 07:14:00|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1624259650000|2021-06-21 07:14:10|21.17|21.09|21.17|21.09|21.2|21.12|21.17|21.09|5
1624259670000|2021-06-21 07:14:30|21.13|21.05|21.17|21.09|21.17|21.09|21.13|21.05|64
1624259680000|2021-06-21 07:14:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|20
1624259690000|2021-06-21 07:14:50|||||||||2
1624259700000|2021-06-21 07:15:00|21.15|21.07|21.22|21.14|21.22|21.14|21.15|21.07|88
1624259710000|2021-06-21 07:15:10|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|56
1624259720000|2021-06-21 07:15:20|21.32|21.24|21.27|21.19|21.32|21.24|21.27|21.19|85
1624259730000|2021-06-21 07:15:30|21.24|21.16|21.24|21.16|21.27|21.19|21.22|21.14|23
1624259740000|2021-06-21 07:15:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1624259750000|2021-06-21 07:15:50|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|20
1624259760000|2021-06-21 07:16:00|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|29
1624259800000|2021-06-21 07:16:40|21.2|21.12|21.18|21.1|21.22|21.14|21.18|21.1|14
1624259810000|2021-06-21 07:16:50|21.17|21.09|21.18|21.1|21.18|21.1|21.17|21.09|0
1624259820000|2021-06-21 07:17:00|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1624259840000|2021-06-21 07:17:20|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|122
1624259850000|2021-06-21 07:17:30|||||||||6
1624259860000|2021-06-21 07:17:40|21.19|21.11|21.22|21.14|21.22|21.14|21.19|21.11|39
1624259880000|2021-06-21 07:18:00|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|89
1624259890000|2021-06-21 07:18:10|21.26|21.18|21.27|21.19|21.27|21.19|21.26|21.18|0
1624259900000|2021-06-21 07:18:20|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|0
1624259910000|2021-06-21 07:18:30|21.22|21.14|21.24|21.16|21.27|21.19|21.22|21.14|66
1624259920000|2021-06-21 07:18:40|21.27|21.19|21.22|21.14|21.27|21.19|21.22|21.14|25
1624259930000|2021-06-21 07:18:50|||||||||27
1624259940000|2021-06-21 07:19:00|||||||||3
1624259990000|2021-06-21 07:19:50|21.17|21.09|21.19|21.11|21.22|21.14|21.17|21.09|76
1624260000000|2021-06-21 07:20:00|21.17|21.09|21.14|21.06|21.17|21.09|21.12|21.04|50
1624260010000|2021-06-21 07:20:10|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|4
1624260020000|2021-06-21 07:20:20|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|5
1624260030000|2021-06-21 07:20:30|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|3
1624260080000|2021-06-21 07:21:20|21.1|21.02|21.07|20.99|21.12|21.04|21.07|20.99|1
1624260100000|2021-06-21 07:21:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1624260110000|2021-06-21 07:21:50|21.1|21.02|21.12|21.04|21.15|21.07|21.1|21.02|49
1624260130000|2021-06-21 07:22:10|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|13
1624260140000|2021-06-21 07:22:20|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|12
1624260150000|2021-06-21 07:22:30|21.14|21.06|21.17|21.09|21.17|21.09|21.12|21.04|12
1624260170000|2021-06-21 07:22:50|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1624260180000|2021-06-21 07:23:00|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1624260190000|2021-06-21 07:23:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1624260200000|2021-06-21 07:23:20|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|1
1624260210000|2021-06-21 07:23:30|21.19|21.11|21.19|21.11|21.19|21.11|21.17|21.09|4
1624260220000|2021-06-21 07:23:40|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1624260230000|2021-06-21 07:23:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1624260240000|2021-06-21 07:24:00|21.12|21.04|21.14|21.06|21.14|21.06|21.12|21.04|0
1624260250000|2021-06-21 07:24:10|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1624260270000|2021-06-21 07:24:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|4
1624260280000|2021-06-21 07:24:40|21.12|21.04|21.07|20.99|21.12|21.04|21.07|20.99|0
1624260290000|2021-06-21 07:24:50|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|12
1624260300000|2021-06-21 07:25:00|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1624260310000|2021-06-21 07:25:10|21.1|21.02|21.08|21|21.1|21.02|21.08|21|11
1624260320000|2021-06-21 07:25:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|4
1624260330000|2021-06-21 07:25:30|21.07|20.99|21.08|21|21.08|21|21.07|20.99|0
1624260340000|2021-06-21 07:25:40|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|7
1624260350000|2021-06-21 07:25:50|21.08|21|21.08|21|21.1|21.02|21.08|21|0
1624260360000|2021-06-21 07:26:00|21.1|21.02|21.08|21|21.1|21.02|21.08|21|0
1624260370000|2021-06-21 07:26:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1624260380000|2021-06-21 07:26:20|21.08|21|21.12|21.04|21.12|21.04|21.08|21|6
1624260400000|2021-06-21 07:26:40|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|8
1624260430000|2021-06-21 07:27:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|1
1624260440000|2021-06-21 07:27:20|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1624260450000|2021-06-21 07:27:30|21.14|21.06|21.12|21.04|21.14|21.06|21.12|21.04|0
1624260460000|2021-06-21 07:27:40|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|0
1624260470000|2021-06-21 07:27:50|21.12|21.04|21.12|21.04|21.14|21.06|21.12|21.04|0
1624260490000|2021-06-21 07:28:10|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|3
1624260550000|2021-06-21 07:29:10|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|22
1624260600000|2021-06-21 07:30:00|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|5
1624260610000|2021-06-21 07:30:10|21.14|21.06|21.17|21.09|21.17|21.09|21.14|21.06|0
1624260640000|2021-06-21 07:30:40|21.14|21.06|21.09|21.01|21.14|21.06|21.09|21.01|6
1624260650000|2021-06-21 07:30:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1624260660000|2021-06-21 07:31:00|21.09|21.01|21.09|21.01|21.1|21.02|21.07|20.99|11
1624260670000|2021-06-21 07:31:10|21.1|21.02|21.09|21.01|21.1|21.02|21.07|20.99|0
1624260680000|2021-06-21 07:31:20|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|3
1624260690000|2021-06-21 07:31:30|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1624260700000|2021-06-21 07:31:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1624260710000|2021-06-21 07:31:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1624260720000|2021-06-21 07:32:00|21.02|20.94|21.03|20.95|21.03|20.95|21.02|20.94|0
1624260740000|2021-06-21 07:32:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|5
1624260750000|2021-06-21 07:32:30|21.03|20.95|21.07|20.99|21.07|20.99|21.03|20.95|0
1624260760000|2021-06-21 07:32:40|21.08|21|21.08|21|21.08|21|21.03|20.95|40
1624260770000|2021-06-21 07:32:50|21.06|20.98|21.03|20.95|21.06|20.98|21.03|20.95|38
1624260780000|2021-06-21 07:33:00|||||||||22
1624260790000|2021-06-21 07:33:10|||||||||18
1624260800000|2021-06-21 07:33:20|21.01|20.93|20.98|20.9|21.01|20.93|20.98|20.9|11
1624260810000|2021-06-21 07:33:30|||||||||21
1624260820000|2021-06-21 07:33:40|||||||||23
1624260830000|2021-06-21 07:33:50|20.94|20.86|20.94|20.86|20.96|20.88|20.94|20.86|32
1624260840000|2021-06-21 07:34:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|9
1624260850000|2021-06-21 07:34:10|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|22
1624260860000|2021-06-21 07:34:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|3
1624260870000|2021-06-21 07:34:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1624260880000|2021-06-21 07:34:40|20.89|20.81|20.89|20.81|20.93|20.85|20.89|20.81|103
1624260890000|2021-06-21 07:34:50|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|52
1624260900000|2021-06-21 07:35:00|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1624260910000|2021-06-21 07:35:10|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1624260940000|2021-06-21 07:35:40|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|6
1624260960000|2021-06-21 07:36:00|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1624260990000|2021-06-21 07:36:30|||||||||50
1624261020000|2021-06-21 07:37:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|49
1624261030000|2021-06-21 07:37:10|20.89|20.81|20.88|20.8|20.91|20.83|20.88|20.8|0
1624261050000|2021-06-21 07:37:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|36
1624261060000|2021-06-21 07:37:40|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|2
1624261070000|2021-06-21 07:37:50|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|2
1624261080000|2021-06-21 07:38:00|20.84|20.76|20.83|20.75|20.86|20.78|20.83|20.75|14
1624261090000|2021-06-21 07:38:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|27
1624261100000|2021-06-21 07:38:20|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|0
1624261110000|2021-06-21 07:38:30|20.81|20.73|20.79|20.71|20.83|20.75|20.79|20.71|4
1624261120000|2021-06-21 07:38:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1624261130000|2021-06-21 07:38:50|20.8|20.72|20.81|20.73|20.83|20.75|20.8|20.72|26
1624261140000|2021-06-21 07:39:00|20.79|20.71|20.78|20.7|20.83|20.75|20.78|20.7|9
1624261150000|2021-06-21 07:39:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|29
1624261220000|2021-06-21 07:40:20|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|7
1624261230000|2021-06-21 07:40:30|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1624261240000|2021-06-21 07:40:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1624261260000|2021-06-21 07:41:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1624261270000|2021-06-21 07:41:10|||||||||6
1624261300000|2021-06-21 07:41:40|||||||||44
1624261310000|2021-06-21 07:41:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|89
1624261320000|2021-06-21 07:42:00|||||||||262
1624261330000|2021-06-21 07:42:10|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|47
1624261340000|2021-06-21 07:42:20|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|171
1624261360000|2021-06-21 07:42:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|8
1624261370000|2021-06-21 07:42:50|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|1
1624261400000|2021-06-21 07:43:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|108
1624261410000|2021-06-21 07:43:30|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|10
1624261420000|2021-06-21 07:43:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1624261430000|2021-06-21 07:43:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1624261440000|2021-06-21 07:44:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|59
1624261450000|2021-06-21 07:44:10|20.64|20.56|20.62|20.54|20.64|20.56|20.6|20.52|20
1624261460000|2021-06-21 07:44:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|5
1624261470000|2021-06-21 07:44:30|20.6|20.52|20.62|20.54|20.62|20.54|20.59|20.51|17
1624261480000|2021-06-21 07:44:40|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|0
1624261490000|2021-06-21 07:44:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1624261500000|2021-06-21 07:45:00|20.59|20.51|20.59|20.51|20.59|20.51|20.55|20.47|5
1624261510000|2021-06-21 07:45:10|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|169
1624261520000|2021-06-21 07:45:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|45
1624261530000|2021-06-21 07:45:30|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|3
1624261540000|2021-06-21 07:45:40|20.52|20.44|20.54|20.46|20.55|20.47|20.52|20.44|63
1624261550000|2021-06-21 07:45:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|8
1624261560000|2021-06-21 07:46:00|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|8
1624261580000|2021-06-21 07:46:20|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|25
1624261590000|2021-06-21 07:46:30|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|17
1624261610000|2021-06-21 07:46:50|20.42|20.34|20.44|20.36|20.44|20.36|20.4|20.32|41
1624261620000|2021-06-21 07:47:00|20.45|20.37|20.49|20.41|20.49|20.41|20.45|20.37|9
1624261630000|2021-06-21 07:47:10|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1624261660000|2021-06-21 07:47:40|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|2001
1624261680000|2021-06-21 07:48:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|14
1624261750000|2021-06-21 07:49:10|||||||||4
1624261760000|2021-06-21 07:49:20|||||||||6
1624261770000|2021-06-21 07:49:30|||||||||1
1624261790000|2021-06-21 07:49:50|||||||||3
1624261800000|2021-06-21 07:50:00|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|4
1624261810000|2021-06-21 07:50:10|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|20
1624261820000|2021-06-21 07:50:20|20.42|20.34|20.4|20.32|20.42|20.34|20.39|20.31|70
1624261830000|2021-06-21 07:50:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|13
1624261840000|2021-06-21 07:50:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1624261940000|2021-06-21 07:52:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|10
1624261950000|2021-06-21 07:52:30|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1624261980000|2021-06-21 07:53:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|24
1624262000000|2021-06-21 07:53:20|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|44
1624262010000|2021-06-21 07:53:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|35
1624262020000|2021-06-21 07:53:40|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1624262040000|2021-06-21 07:54:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|9
1624262060000|2021-06-21 07:54:20|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|10
1624262070000|2021-06-21 07:54:30|20.44|20.36|20.39|20.31|20.44|20.36|20.39|20.31|0
1624262080000|2021-06-21 07:54:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|13
1624262090000|2021-06-21 07:54:50|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1624262100000|2021-06-21 07:55:00|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|0
1624262110000|2021-06-21 07:55:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|61
1624262140000|2021-06-21 07:55:40|20.42|20.34|20.42|20.34|20.44|20.36|20.4|20.32|8
1624262150000|2021-06-21 07:55:50|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1624262160000|2021-06-21 07:56:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1624262170000|2021-06-21 07:56:10|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|29
1624262180000|2021-06-21 07:56:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624262210000|2021-06-21 07:56:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1624262220000|2021-06-21 07:57:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|262
1624262240000|2021-06-21 07:57:20|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1624262260000|2021-06-21 07:57:40|||||||||40
1624262270000|2021-06-21 07:57:50|||||||||32
1624262280000|2021-06-21 07:58:00|||||||||13
1624262290000|2021-06-21 07:58:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1624262310000|2021-06-21 07:58:30|||||||||10
1624262320000|2021-06-21 07:58:40|20.43|20.35|20.39|20.31|20.44|20.36|20.39|20.31|51
1624262330000|2021-06-21 07:58:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|3
1624262350000|2021-06-21 07:59:10|||||||||22
1624262400000|2021-06-21 08:00:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1624262410000|2021-06-21 08:00:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1624262460000|2021-06-21 08:01:00|||||||||84
1624262470000|2021-06-21 08:01:10|||||||||1
1624262480000|2021-06-21 08:01:20|||||||||30
1624262490000|2021-06-21 08:01:30|||||||||3
1624262520000|2021-06-21 08:02:00|||||||||8
1624262560000|2021-06-21 08:02:40|||||||||129
1624262570000|2021-06-21 08:02:50|||||||||5
1624262580000|2021-06-21 08:03:00|||||||||55
1624262590000|2021-06-21 08:03:10|||||||||9
1624262600000|2021-06-21 08:03:20|20.47|20.39|20.45|20.37|20.49|20.41|20.44|20.36|164
1624262620000|2021-06-21 08:03:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|29
1624262630000|2021-06-21 08:03:50|||||||||4
1624262640000|2021-06-21 08:04:00|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|10
1624262650000|2021-06-21 08:04:10|||||||||2
1624262660000|2021-06-21 08:04:20|||||||||40
1624262670000|2021-06-21 08:04:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|56
1624262680000|2021-06-21 08:04:40|||||||||2
1624262690000|2021-06-21 08:04:50|20.47|20.39|20.52|20.44|20.52|20.44|20.47|20.39|62
1624262700000|2021-06-21 08:05:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1624262710000|2021-06-21 08:05:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|6
1624262720000|2021-06-21 08:05:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1624262770000|2021-06-21 08:06:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1624262790000|2021-06-21 08:06:30|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|3
1624262800000|2021-06-21 08:06:40|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|0
1624262830000|2021-06-21 08:07:10|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|2
1624262840000|2021-06-21 08:07:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1624262860000|2021-06-21 08:07:40|20.5|20.42|20.5|20.42|20.52|20.44|20.49|20.41|0
1624262870000|2021-06-21 08:07:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1624262880000|2021-06-21 08:08:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1624262890000|2021-06-21 08:08:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1624262930000|2021-06-21 08:08:50|||||||||1
1624262940000|2021-06-21 08:09:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1624262950000|2021-06-21 08:09:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1624262960000|2021-06-21 08:09:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|1
1624263000000|2021-06-21 08:10:00|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|2
1624263010000|2021-06-21 08:10:10|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1624263020000|2021-06-21 08:10:20|20.55|20.47|20.54|20.46|20.57|20.49|20.54|20.46|2
1624263040000|2021-06-21 08:10:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1624263060000|2021-06-21 08:11:00|20.55|20.47|20.54|20.46|20.57|20.49|20.54|20.46|1
1624263080000|2021-06-21 08:11:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|6
1624263100000|2021-06-21 08:11:40|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|6
1624263120000|2021-06-21 08:12:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1624263130000|2021-06-21 08:12:10|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|8
1624263160000|2021-06-21 08:12:40|20.54|20.46|20.54|20.46|20.54|20.46|20.5|20.42|1
1624263170000|2021-06-21 08:12:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|1
1624263180000|2021-06-21 08:13:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1624263200000|2021-06-21 08:13:20|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1624263210000|2021-06-21 08:13:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1624263220000|2021-06-21 08:13:40|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|10
1624263250000|2021-06-21 08:14:10|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|18
1624263260000|2021-06-21 08:14:20|||||||||1
1624263270000|2021-06-21 08:14:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|3
1624263280000|2021-06-21 08:14:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1624263290000|2021-06-21 08:14:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|1
1624263300000|2021-06-21 08:15:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1624263320000|2021-06-21 08:15:20|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|2
1624263330000|2021-06-21 08:15:30|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|2
1624263360000|2021-06-21 08:16:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|6
1624263370000|2021-06-21 08:16:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|5
1624263380000|2021-06-21 08:16:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|5
1624263400000|2021-06-21 08:16:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1624263420000|2021-06-21 08:17:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|1
1624263430000|2021-06-21 08:17:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1624263500000|2021-06-21 08:18:20|||||||||25
1624263520000|2021-06-21 08:18:40|20.46|20.38|20.48|20.4|20.5|20.42|20.45|20.37|21
1624263530000|2021-06-21 08:18:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1624263640000|2021-06-21 08:20:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|7
1624263660000|2021-06-21 08:21:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1624263680000|2021-06-21 08:21:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1624263690000|2021-06-21 08:21:30|20.49|20.41|20.45|20.37|20.49|20.41|20.45|20.37|0
1624263700000|2021-06-21 08:21:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|12
1624263710000|2021-06-21 08:21:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1624263720000|2021-06-21 08:22:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|1
1624263740000|2021-06-21 08:22:20|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|3
1624263760000|2021-06-21 08:22:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|9
1624263770000|2021-06-21 08:22:50|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1624263780000|2021-06-21 08:23:00|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|7
1624263790000|2021-06-21 08:23:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|3
1624263800000|2021-06-21 08:23:20|20.38|20.3|20.38|20.3|20.38|20.3|20.36|20.28|1
1624263810000|2021-06-21 08:23:30|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1624263820000|2021-06-21 08:23:40|||||||||20
1624263840000|2021-06-21 08:24:00|20.36|20.28|20.4|20.32|20.4|20.32|20.35|20.27|12
1624263870000|2021-06-21 08:24:30|||||||||32
1624263880000|2021-06-21 08:24:40|||||||||10
1624263900000|2021-06-21 08:25:00|20.44|20.36|20.42|20.34|20.45|20.37|20.42|20.34|21
1624263910000|2021-06-21 08:25:10|20.44|20.36|20.4|20.32|20.45|20.37|20.4|20.32|14
1624263950000|2021-06-21 08:25:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1624263960000|2021-06-21 08:26:00|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|0
1624263980000|2021-06-21 08:26:20|20.44|20.36|20.45|20.37|20.45|20.37|20.4|20.32|12
1624264060000|2021-06-21 08:27:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|8
1624264070000|2021-06-21 08:27:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1624264080000|2021-06-21 08:28:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1624264100000|2021-06-21 08:28:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624264110000|2021-06-21 08:28:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1624264120000|2021-06-21 08:28:40|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1624264140000|2021-06-21 08:29:00|20.44|20.36|20.42|20.34|20.44|20.36|20.4|20.32|33
1624264150000|2021-06-21 08:29:10|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1624264160000|2021-06-21 08:29:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624264170000|2021-06-21 08:29:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1624264180000|2021-06-21 08:29:40|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1624264190000|2021-06-21 08:29:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1624264200000|2021-06-21 08:30:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1624264220000|2021-06-21 08:30:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|14
1624264230000|2021-06-21 08:30:30|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|0
1624264250000|2021-06-21 08:30:50|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|0
1624264260000|2021-06-21 08:31:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|500
1624264290000|2021-06-21 08:31:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1624264320000|2021-06-21 08:32:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|5
1624264370000|2021-06-21 08:32:50|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|6
1624264380000|2021-06-21 08:33:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1624264420000|2021-06-21 08:33:40|20.42|20.34|20.4|20.32|20.42|20.34|20.39|20.31|69
1624264430000|2021-06-21 08:33:50|||||||||13
1624264440000|2021-06-21 08:34:00|20.42|20.34|20.44|20.36|20.44|20.36|20.4|20.32|0
1624264450000|2021-06-21 08:34:10|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1624264460000|2021-06-21 08:34:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|1
1624264470000|2021-06-21 08:34:30|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1624264480000|2021-06-21 08:34:40|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1624264490000|2021-06-21 08:34:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1624264500000|2021-06-21 08:35:00|20.44|20.36|20.44|20.36|20.45|20.37|20.44|20.36|0
1624264530000|2021-06-21 08:35:30|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|16
1624264540000|2021-06-21 08:35:40|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|2
1624264550000|2021-06-21 08:35:50|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|1
1624264570000|2021-06-21 08:36:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|4
1624264580000|2021-06-21 08:36:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1624264600000|2021-06-21 08:36:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1624264620000|2021-06-21 08:37:00|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|60
1624264640000|2021-06-21 08:37:20|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|11
1624264650000|2021-06-21 08:37:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1624264700000|2021-06-21 08:38:20|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|8
1624264710000|2021-06-21 08:38:30|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1624264720000|2021-06-21 08:38:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1624264730000|2021-06-21 08:38:50|20.39|20.31|20.39|20.31|20.4|20.32|20.39|20.31|0
1624264740000|2021-06-21 08:39:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1624264780000|2021-06-21 08:39:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|1
1624264790000|2021-06-21 08:39:50|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|0
1624264800000|2021-06-21 08:40:00|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1624264810000|2021-06-21 08:40:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1624264820000|2021-06-21 08:40:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1624264850000|2021-06-21 08:40:50|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1624264870000|2021-06-21 08:41:10|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|4
1624264880000|2021-06-21 08:41:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1624264890000|2021-06-21 08:41:30|20.33|20.25|20.35|20.27|20.35|20.27|20.32|20.24|0
1624264900000|2021-06-21 08:41:40|20.34|20.26|20.32|20.24|20.35|20.27|20.32|20.24|0
1624264910000|2021-06-21 08:41:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1624264920000|2021-06-21 08:42:00|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|1
1624264930000|2021-06-21 08:42:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1624264940000|2021-06-21 08:42:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1624264960000|2021-06-21 08:42:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1624264970000|2021-06-21 08:42:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1624264980000|2021-06-21 08:43:00|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|3
1624265090000|2021-06-21 08:44:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|6
1624265100000|2021-06-21 08:45:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|0
1624265110000|2021-06-21 08:45:10|20.34|20.26|20.34|20.26|20.35|20.27|20.34|20.26|0
1624265120000|2021-06-21 08:45:20|20.3|20.22|20.3|20.22|20.34|20.26|20.3|20.22|7
1624265150000|2021-06-21 08:45:50|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|6
1624265160000|2021-06-21 08:46:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|5
1624265190000|2021-06-21 08:46:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1624265200000|2021-06-21 08:46:40|20.34|20.26|20.32|20.24|20.35|20.27|20.32|20.24|0
1624265220000|2021-06-21 08:47:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1624265280000|2021-06-21 08:48:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|20
1624265300000|2021-06-21 08:48:20|20.23|20.15|20.21|20.13|20.25|20.17|20.21|20.13|100
1624265320000|2021-06-21 08:48:40|20.23|20.15|20.21|20.13|20.25|20.17|20.21|20.13|5
1624265330000|2021-06-21 08:48:50|20.2|20.12|20.2|20.12|20.21|20.13|20.2|20.12|0
1624265340000|2021-06-21 08:49:00|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|127
1624265350000|2021-06-21 08:49:10|20.18|20.1|20.21|20.13|20.21|20.13|20.16|20.08|28
1624265380000|2021-06-21 08:49:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1624265390000|2021-06-21 08:49:50|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|11
1624265410000|2021-06-21 08:50:10|20.18|20.1|20.18|20.1|20.2|20.12|20.16|20.08|0
1624265420000|2021-06-21 08:50:20|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1624265470000|2021-06-21 08:51:10|20.18|20.1|20.2|20.12|20.21|20.13|20.18|20.1|0
1624265480000|2021-06-21 08:51:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624265490000|2021-06-21 08:51:30|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|2
1624265500000|2021-06-21 08:51:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|5
1624265510000|2021-06-21 08:51:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1624265520000|2021-06-21 08:52:00|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|7
1624265530000|2021-06-21 08:52:10|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|25
1624265540000|2021-06-21 08:52:20|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|6
1624265550000|2021-06-21 08:52:30|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|3
1624265570000|2021-06-21 08:52:50|20.2|20.12|20.21|20.13|20.21|20.13|20.18|20.1|0
1624265580000|2021-06-21 08:53:00|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|1
1624265590000|2021-06-21 08:53:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624265600000|2021-06-21 08:53:20|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1624265610000|2021-06-21 08:53:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1624265620000|2021-06-21 08:53:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1624265630000|2021-06-21 08:53:50|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|13
1624265640000|2021-06-21 08:54:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1624265650000|2021-06-21 08:54:10|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|10
1624265660000|2021-06-21 08:54:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1624265670000|2021-06-21 08:54:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1624265680000|2021-06-21 08:54:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624265690000|2021-06-21 08:54:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624265700000|2021-06-21 08:55:00|20.16|20.08|20.18|20.1|20.2|20.12|20.16|20.08|13
1624265710000|2021-06-21 08:55:10|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|0
1624265740000|2021-06-21 08:55:40|20.14|20.06|20.14|20.06|20.14|20.06|20.12|20.04|48
1624265750000|2021-06-21 08:55:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624265760000|2021-06-21 08:56:00|20.14|20.06|20.16|20.08|20.16|20.08|20.11|20.03|10
1624265780000|2021-06-21 08:56:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1624265790000|2021-06-21 08:56:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624265800000|2021-06-21 08:56:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624265840000|2021-06-21 08:57:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|5
1624265850000|2021-06-21 08:57:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624265880000|2021-06-21 08:58:00|||||||||10
1624265900000|2021-06-21 08:58:20|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|61
1624265910000|2021-06-21 08:58:30|20.21|20.13|20.21|20.13|20.23|20.15|20.21|20.13|0
1624265920000|2021-06-21 08:58:40|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1624265940000|2021-06-21 08:59:00|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|8
1624265950000|2021-06-21 08:59:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1624265960000|2021-06-21 08:59:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624266010000|2021-06-21 09:00:10|20.23|20.15|20.25|20.17|20.26|20.18|20.23|20.15|1
1624266020000|2021-06-21 09:00:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1624266030000|2021-06-21 09:00:30|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|5
1624266050000|2021-06-21 09:00:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1624266060000|2021-06-21 09:01:00|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|4
1624266070000|2021-06-21 09:01:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|20
1624266080000|2021-06-21 09:01:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1624266090000|2021-06-21 09:01:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1624266150000|2021-06-21 09:02:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|0
1624266160000|2021-06-21 09:02:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624266190000|2021-06-21 09:03:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624266200000|2021-06-21 09:03:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624266210000|2021-06-21 09:03:30|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|7
1624266250000|2021-06-21 09:04:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624266260000|2021-06-21 09:04:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624266270000|2021-06-21 09:04:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|17
1624266280000|2021-06-21 09:04:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1624266290000|2021-06-21 09:04:50|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|0
1624266310000|2021-06-21 09:05:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1624266320000|2021-06-21 09:05:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624266330000|2021-06-21 09:05:30|||||||||4
1624266340000|2021-06-21 09:05:40|||||||||8
1624266360000|2021-06-21 09:06:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|19
1624266370000|2021-06-21 09:06:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624266390000|2021-06-21 09:06:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1624266400000|2021-06-21 09:06:40|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|0
1624266410000|2021-06-21 09:06:50|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|51
1624266420000|2021-06-21 09:07:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|3
1624266430000|2021-06-21 09:07:10|20.14|20.06|20.14|20.06|20.16|20.08|20.14|20.06|6
1624266440000|2021-06-21 09:07:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|25
1624266450000|2021-06-21 09:07:30|||||||||18
1624266460000|2021-06-21 09:07:40|||||||||27
1624266470000|2021-06-21 09:07:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|6
1624266480000|2021-06-21 09:08:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1624266490000|2021-06-21 09:08:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624266540000|2021-06-21 09:09:00|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|1
1624266550000|2021-06-21 09:09:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1624266560000|2021-06-21 09:09:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624266580000|2021-06-21 09:09:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1624266600000|2021-06-21 09:10:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624266630000|2021-06-21 09:10:30|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|1
1624266640000|2021-06-21 09:10:40|20.07|19.99|20.11|20.03|20.11|20.03|20.07|19.99|0
1624266660000|2021-06-21 09:11:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|0
1624266680000|2021-06-21 09:11:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1624266690000|2021-06-21 09:11:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1624266710000|2021-06-21 09:11:50|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1624266720000|2021-06-21 09:12:00|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1624266730000|2021-06-21 09:12:10|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|0
1624266800000|2021-06-21 09:13:20|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|1
1624266810000|2021-06-21 09:13:30|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1624266850000|2021-06-21 09:14:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624266860000|2021-06-21 09:14:20|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|23
1624266870000|2021-06-21 09:14:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|9
1624266880000|2021-06-21 09:14:40|||||||||7
1624266890000|2021-06-21 09:14:50|20.02|19.94|20.02|19.94|20.02|19.94|20.01|19.93|0
1624266900000|2021-06-21 09:15:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1624266910000|2021-06-21 09:15:10|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1624267000000|2021-06-21 09:16:40|||||||||26
1624267010000|2021-06-21 09:16:50|20.02|19.94|20.04|19.96|20.06|19.98|20.02|19.94|35
1624267020000|2021-06-21 09:17:00|20.03|19.95|20.04|19.96|20.04|19.96|20.01|19.93|10
1624267040000|2021-06-21 09:17:20|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624267060000|2021-06-21 09:17:40|||||||||5
1624267080000|2021-06-21 09:18:00|20.08|20|20.08|20|20.08|20|20.08|20|26
1624267100000|2021-06-21 09:18:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624267140000|2021-06-21 09:19:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|87
1624267150000|2021-06-21 09:19:10|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1624267160000|2021-06-21 09:19:20|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|30
1624267170000|2021-06-21 09:19:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1624267180000|2021-06-21 09:19:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1624267210000|2021-06-21 09:20:10|||||||||2
1624267230000|2021-06-21 09:20:30|20.04|19.96|20.01|19.93|20.04|19.96|20.01|19.93|12
1624267250000|2021-06-21 09:20:50|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1624267260000|2021-06-21 09:21:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624267310000|2021-06-21 09:21:50|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1624267320000|2021-06-21 09:22:00|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1624267340000|2021-06-21 09:22:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|9
1624267350000|2021-06-21 09:22:30|19.95|19.87|19.96|19.88|19.96|19.88|19.94|19.86|7
1624267360000|2021-06-21 09:22:40|19.98|19.9|19.98|19.9|19.98|19.9|19.96|19.88|0
1624267370000|2021-06-21 09:22:50|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1624267380000|2021-06-21 09:23:00|20|19.92|20|19.92|20|19.92|20|19.92|0
1624267410000|2021-06-21 09:23:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|9
1624267420000|2021-06-21 09:23:40|20|19.92|19.96|19.88|20|19.92|19.96|19.88|14
1624267450000|2021-06-21 09:24:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1624267460000|2021-06-21 09:24:20|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|16
1624267510000|2021-06-21 09:25:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1624267520000|2021-06-21 09:25:20|20|19.92|20.01|19.93|20.01|19.93|19.98|19.9|4
1624267530000|2021-06-21 09:25:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1624267540000|2021-06-21 09:25:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624267610000|2021-06-21 09:26:50|20|19.92|19.96|19.88|20|19.92|19.96|19.88|11
1624267660000|2021-06-21 09:27:40|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|5
1624267670000|2021-06-21 09:27:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1624267730000|2021-06-21 09:28:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624267750000|2021-06-21 09:29:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624267760000|2021-06-21 09:29:20|19.97|19.89|19.99|19.91|19.99|19.91|19.97|19.89|0
1624267770000|2021-06-21 09:29:30|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1624267790000|2021-06-21 09:29:50|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1624267800000|2021-06-21 09:30:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|8
1624267820000|2021-06-21 09:30:20|||||||||40
1624267830000|2021-06-21 09:30:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|9
1624267840000|2021-06-21 09:30:40|19.99|19.91|19.99|19.91|19.99|19.91|19.97|19.89|0
1624267850000|2021-06-21 09:30:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624267860000|2021-06-21 09:31:00|19.99|19.91|19.99|19.91|20.01|19.93|19.99|19.91|4
1624267870000|2021-06-21 09:31:10|20.01|19.93|19.96|19.88|20.01|19.93|19.96|19.88|0
1624267890000|2021-06-21 09:31:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624267920000|2021-06-21 09:32:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|13
1624267930000|2021-06-21 09:32:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624267940000|2021-06-21 09:32:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624268010000|2021-06-21 09:33:30|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|3
1624268020000|2021-06-21 09:33:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624268040000|2021-06-21 09:34:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|83
1624268050000|2021-06-21 09:34:10|||||||||37
1624268060000|2021-06-21 09:34:20|||||||||7
1624268070000|2021-06-21 09:34:30|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|81
1624268080000|2021-06-21 09:34:40|||||||||30
1624268090000|2021-06-21 09:34:50|||||||||6
1624268100000|2021-06-21 09:35:00|||||||||8
1624268140000|2021-06-21 09:35:40|||||||||2
1624268190000|2021-06-21 09:36:30|||||||||2
1624268210000|2021-06-21 09:36:50|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|81
1624268250000|2021-06-21 09:37:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624268270000|2021-06-21 09:37:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624268280000|2021-06-21 09:38:00|||||||||77
1624268290000|2021-06-21 09:38:10|||||||||19
1624268300000|2021-06-21 09:38:20|||||||||12
1624268310000|2021-06-21 09:38:30|||||||||13
1624268320000|2021-06-21 09:38:40|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|29
1624268330000|2021-06-21 09:38:50|||||||||25
1624268380000|2021-06-21 09:39:40|||||||||27
1624268390000|2021-06-21 09:39:50|||||||||16
1624268460000|2021-06-21 09:41:00|||||||||5
1624268540000|2021-06-21 09:42:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|7
1624268590000|2021-06-21 09:43:10|||||||||1
1624268600000|2021-06-21 09:43:20|||||||||9
1624268660000|2021-06-21 09:44:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|32
1624268680000|2021-06-21 09:44:40|19.93|19.85|19.95|19.87|19.95|19.87|19.92|19.84|8
1624268690000|2021-06-21 09:44:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|8
1624268700000|2021-06-21 09:45:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1624268710000|2021-06-21 09:45:10|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|2
1624268720000|2021-06-21 09:45:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624268780000|2021-06-21 09:46:20|||||||||28
1624268790000|2021-06-21 09:46:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|24
1624268800000|2021-06-21 09:46:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1624268860000|2021-06-21 09:47:40|||||||||22
1624268870000|2021-06-21 09:47:50|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|16
1624268880000|2021-06-21 09:48:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|11
1624268890000|2021-06-21 09:48:10|||||||||21
1624268900000|2021-06-21 09:48:20|||||||||10
1624268910000|2021-06-21 09:48:30|||||||||15
1624268920000|2021-06-21 09:48:40|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|24
1624268930000|2021-06-21 09:48:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|33
1624268990000|2021-06-21 09:49:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624269050000|2021-06-21 09:50:50|||||||||10
1624269100000|2021-06-21 09:51:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1624269110000|2021-06-21 09:51:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1624269190000|2021-06-21 09:53:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1624269200000|2021-06-21 09:53:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624269210000|2021-06-21 09:53:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|7
1624269230000|2021-06-21 09:53:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1624269260000|2021-06-21 09:54:20|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|4
1624269280000|2021-06-21 09:54:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624269300000|2021-06-21 09:55:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624269310000|2021-06-21 09:55:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624269340000|2021-06-21 09:55:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|72
1624269460000|2021-06-21 09:57:40|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|11
1624269520000|2021-06-21 09:58:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1624269530000|2021-06-21 09:58:50|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1624269570000|2021-06-21 09:59:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|112
1624269600000|2021-06-21 10:00:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1624269620000|2021-06-21 10:00:20|20|19.92|20|19.92|20|19.92|20|19.92|0
1624269630000|2021-06-21 10:00:30|||||||||7
1624269640000|2021-06-21 10:00:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624269730000|2021-06-21 10:02:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1624269780000|2021-06-21 10:03:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|32
1624269840000|2021-06-21 10:04:00|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|3
1624269850000|2021-06-21 10:04:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624269860000|2021-06-21 10:04:20|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1624269910000|2021-06-21 10:05:10|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1624269920000|2021-06-21 10:05:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624269980000|2021-06-21 10:06:20|20.03|19.95|20.05|19.97|20.05|19.97|20.01|19.93|0
1624269990000|2021-06-21 10:06:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624270000000|2021-06-21 10:06:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624270020000|2021-06-21 10:07:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|6
1624270060000|2021-06-21 10:07:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624270090000|2021-06-21 10:08:10|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|1
1624270100000|2021-06-21 10:08:20|||||||||2
1624270190000|2021-06-21 10:09:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624270210000|2021-06-21 10:10:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624270230000|2021-06-21 10:10:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1624270260000|2021-06-21 10:11:00|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1624270290000|2021-06-21 10:11:30|20|19.92|20.01|19.93|20.01|19.93|20|19.92|0
1624270300000|2021-06-21 10:11:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1624270320000|2021-06-21 10:12:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624270350000|2021-06-21 10:12:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1624270380000|2021-06-21 10:13:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624270390000|2021-06-21 10:13:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1624270400000|2021-06-21 10:13:20|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1624270410000|2021-06-21 10:13:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624270420000|2021-06-21 10:13:40|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1624270460000|2021-06-21 10:14:20|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|8
1624270480000|2021-06-21 10:14:40|20.08|20|20.06|19.98|20.1|20.02|20.06|19.98|45
1624270490000|2021-06-21 10:14:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624270530000|2021-06-21 10:15:30|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|8
1624270540000|2021-06-21 10:15:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1624270550000|2021-06-21 10:15:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624270670000|2021-06-21 10:17:50|||||||||1
1624270690000|2021-06-21 10:18:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1624270730000|2021-06-21 10:18:50|20.07|19.99|20.1|20.02|20.1|20.02|20.06|19.98|4
1624270740000|2021-06-21 10:19:00|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|27
1624270760000|2021-06-21 10:19:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|23
1624270810000|2021-06-21 10:20:10|||||||||1
1624270820000|2021-06-21 10:20:20|||||||||4
1624270840000|2021-06-21 10:20:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|43
1624270860000|2021-06-21 10:21:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|6
1624270930000|2021-06-21 10:22:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1624270960000|2021-06-21 10:22:40|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|18
1624270980000|2021-06-21 10:23:00|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|2
1624270990000|2021-06-21 10:23:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|11
1624271020000|2021-06-21 10:23:40|||||||||1
1624271180000|2021-06-21 10:26:20|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|3
1624271210000|2021-06-21 10:26:50|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1624271220000|2021-06-21 10:27:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|17
1624271240000|2021-06-21 10:27:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|6
1624271250000|2021-06-21 10:27:30|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1624271360000|2021-06-21 10:29:20|||||||||1
1624271390000|2021-06-21 10:29:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|20
1624271400000|2021-06-21 10:30:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|11
1624271410000|2021-06-21 10:30:10|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|11
1624271420000|2021-06-21 10:30:20|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|1
1624271450000|2021-06-21 10:30:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|7
1624271470000|2021-06-21 10:31:10|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|14
1624271530000|2021-06-21 10:32:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624271540000|2021-06-21 10:32:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624271610000|2021-06-21 10:33:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1624271620000|2021-06-21 10:33:40|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1624271710000|2021-06-21 10:35:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|2
1624271760000|2021-06-21 10:36:00|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1624271780000|2021-06-21 10:36:20|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624271800000|2021-06-21 10:36:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|12
1624271940000|2021-06-21 10:39:00|20.05|19.97|20.07|19.99|20.07|19.99|20.05|19.97|2
1624271960000|2021-06-21 10:39:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624272120000|2021-06-21 10:42:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1624272150000|2021-06-21 10:42:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|1
1624272160000|2021-06-21 10:42:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1624272210000|2021-06-21 10:43:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624272220000|2021-06-21 10:43:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1624272280000|2021-06-21 10:44:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1624272300000|2021-06-21 10:45:00|20|19.92|20.05|19.97|20.05|19.97|20|19.92|0
1624272360000|2021-06-21 10:46:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|8
1624272370000|2021-06-21 10:46:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|6
1624272390000|2021-06-21 10:46:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624272410000|2021-06-21 10:46:50|20.08|20|20.07|19.99|20.08|20|20.05|19.97|0
1624272420000|2021-06-21 10:47:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624272460000|2021-06-21 10:47:40|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|0
1624272470000|2021-06-21 10:47:50|20.07|19.99|20.05|19.97|20.08|20|20.05|19.97|0
1624272480000|2021-06-21 10:48:00|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|0
1624272490000|2021-06-21 10:48:10|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|0
1624272500000|2021-06-21 10:48:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1624272550000|2021-06-21 10:49:10|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1624272570000|2021-06-21 10:49:30|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1624272580000|2021-06-21 10:49:40|20.07|19.99|20.07|19.99|20.1|20.02|20.07|19.99|0
1624272590000|2021-06-21 10:49:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624272660000|2021-06-21 10:51:00|20.03|19.95|20.01|19.93|20.03|19.95|20|19.92|2
1624272670000|2021-06-21 10:51:10|20|19.92|20.03|19.95|20.03|19.95|20|19.92|1
1624272700000|2021-06-21 10:51:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|1
1624272710000|2021-06-21 10:51:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|3
1624272720000|2021-06-21 10:52:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1624272750000|2021-06-21 10:52:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624272780000|2021-06-21 10:53:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1624272790000|2021-06-21 10:53:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|8
1624272800000|2021-06-21 10:53:20|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|1
1624272810000|2021-06-21 10:53:30|20|19.92|20|19.92|20|19.92|20|19.92|0
1624272900000|2021-06-21 10:55:00|||||||||13
1624273030000|2021-06-21 10:57:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|8
1624273040000|2021-06-21 10:57:20|20|19.92|20|19.92|20.03|19.95|20|19.92|2
1624273070000|2021-06-21 10:57:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1624273110000|2021-06-21 10:58:30|||||||||1
1624273140000|2021-06-21 10:59:00|||||||||2
1624273150000|2021-06-21 10:59:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|4
1624273160000|2021-06-21 10:59:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624273180000|2021-06-21 10:59:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|12
1624273190000|2021-06-21 10:59:50|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|5
1624273260000|2021-06-21 11:01:00|||||||||11
1624273290000|2021-06-21 11:01:30|||||||||1
1624273430000|2021-06-21 11:03:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|5
1624273440000|2021-06-21 11:04:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|0
1624273460000|2021-06-21 11:04:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624273480000|2021-06-21 11:04:40|20|19.92|20|19.92|20|19.92|20|19.92|0
1624273500000|2021-06-21 11:05:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|34
1624273510000|2021-06-21 11:05:10|20|19.92|20|19.92|20|19.92|20|19.92|0
1624273560000|2021-06-21 11:06:00|19.98|19.9|20|19.92|20|19.92|19.96|19.88|2
1624273570000|2021-06-21 11:06:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624273580000|2021-06-21 11:06:20|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1624273590000|2021-06-21 11:06:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1624273600000|2021-06-21 11:06:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624273610000|2021-06-21 11:06:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|5
1624273630000|2021-06-21 11:07:10|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1624273650000|2021-06-21 11:07:30|||||||||1
1624273660000|2021-06-21 11:07:40|20.08|20|20.08|20|20.08|20|20.08|20|0
1624273670000|2021-06-21 11:07:50|20.1|20.02|20.08|20|20.1|20.02|20.08|20|4
1624273680000|2021-06-21 11:08:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|0
1624273700000|2021-06-21 11:08:20|20.05|19.97|20.05|19.97|20.08|20|20.05|19.97|0
1624273720000|2021-06-21 11:08:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1624273780000|2021-06-21 11:09:40|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1624273790000|2021-06-21 11:09:50|20.1|20.02|20.1|20.02|20.13|20.05|20.1|20.02|5
1624273800000|2021-06-21 11:10:00|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|0
1624273810000|2021-06-21 11:10:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|8
1624273860000|2021-06-21 11:11:00|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|2
1624273870000|2021-06-21 11:11:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|7
1624273880000|2021-06-21 11:11:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624273910000|2021-06-21 11:11:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1624273920000|2021-06-21 11:12:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624273930000|2021-06-21 11:12:10|||||||||20
1624273980000|2021-06-21 11:13:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|4
1624273990000|2021-06-21 11:13:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624274000000|2021-06-21 11:13:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1624274010000|2021-06-21 11:13:30|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1624274020000|2021-06-21 11:13:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624274110000|2021-06-21 11:15:10|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|4
1624274120000|2021-06-21 11:15:20|20.18|20.1|20.16|20.08|20.18|20.1|20.16|20.08|6
1624274130000|2021-06-21 11:15:30|20.15|20.07|20.18|20.1|20.2|20.12|20.15|20.07|8
1624274140000|2021-06-21 11:15:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624274250000|2021-06-21 11:17:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1624274260000|2021-06-21 11:17:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624274300000|2021-06-21 11:18:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1624274310000|2021-06-21 11:18:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624274330000|2021-06-21 11:18:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1624274340000|2021-06-21 11:19:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624274350000|2021-06-21 11:19:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1624274360000|2021-06-21 11:19:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1624274370000|2021-06-21 11:19:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1624274400000|2021-06-21 11:20:00|||||||||1
1624274430000|2021-06-21 11:20:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|2
1624274440000|2021-06-21 11:20:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1624274450000|2021-06-21 11:20:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1624274460000|2021-06-21 11:21:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1624274470000|2021-06-21 11:21:10|||||||||1
1624274520000|2021-06-21 11:22:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1624274560000|2021-06-21 11:22:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1624274570000|2021-06-21 11:22:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|7
1624274580000|2021-06-21 11:23:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1624274600000|2021-06-21 11:23:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1624274620000|2021-06-21 11:23:40|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1624274630000|2021-06-21 11:23:50|20.29|20.21|20.27|20.19|20.29|20.21|20.25|20.17|27
1624274640000|2021-06-21 11:24:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|7
1624274670000|2021-06-21 11:24:30|||||||||1
1624274700000|2021-06-21 11:25:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|7
1624274710000|2021-06-21 11:25:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1624274720000|2021-06-21 11:25:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1624274730000|2021-06-21 11:25:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1624274790000|2021-06-21 11:26:30|||||||||1
1624274800000|2021-06-21 11:26:40|||||||||60
1624274810000|2021-06-21 11:26:50|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|65
1624274860000|2021-06-21 11:27:40|||||||||1
1624274890000|2021-06-21 11:28:10|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|5
1624274900000|2021-06-21 11:28:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1624274930000|2021-06-21 11:28:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1624274940000|2021-06-21 11:29:00|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|1
1624274950000|2021-06-21 11:29:10|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|1
1624274960000|2021-06-21 11:29:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|4
1624274980000|2021-06-21 11:29:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|8
1624275020000|2021-06-21 11:30:20|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|7
1624275040000|2021-06-21 11:30:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624275050000|2021-06-21 11:30:50|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|14
1624275060000|2021-06-21 11:31:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1624275090000|2021-06-21 11:31:30|20.25|20.17|20.21|20.13|20.25|20.17|20.21|20.13|1
1624275100000|2021-06-21 11:31:40|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1624275110000|2021-06-21 11:31:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624275120000|2021-06-21 11:32:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1624275130000|2021-06-21 11:32:10|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|2
1624275150000|2021-06-21 11:32:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624275160000|2021-06-21 11:32:40|||||||||1
1624275170000|2021-06-21 11:32:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624275190000|2021-06-21 11:33:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624275210000|2021-06-21 11:33:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|1
1624275220000|2021-06-21 11:33:40|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|0
1624275240000|2021-06-21 11:34:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1624275260000|2021-06-21 11:34:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1624275300000|2021-06-21 11:35:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|5
1624275310000|2021-06-21 11:35:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624275360000|2021-06-21 11:36:00|||||||||1
1624275430000|2021-06-21 11:37:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|47
1624275480000|2021-06-21 11:38:00|||||||||2
1624275530000|2021-06-21 11:38:50|||||||||1
1624275580000|2021-06-21 11:39:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|113
1624275600000|2021-06-21 11:40:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|14
1624275660000|2021-06-21 11:41:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1624275690000|2021-06-21 11:41:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1624275740000|2021-06-21 11:42:20|||||||||1
1624275750000|2021-06-21 11:42:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|2
1624275770000|2021-06-21 11:42:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1624275780000|2021-06-21 11:43:00|||||||||2
1624275840000|2021-06-21 11:44:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1624275850000|2021-06-21 11:44:10|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1624275860000|2021-06-21 11:44:20|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1624275870000|2021-06-21 11:44:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|1
1624275890000|2021-06-21 11:44:50|||||||||6
1624275910000|2021-06-21 11:45:10|||||||||4
1624275960000|2021-06-21 11:46:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1624275970000|2021-06-21 11:46:10|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|0
1624275980000|2021-06-21 11:46:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624276040000|2021-06-21 11:47:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1624276050000|2021-06-21 11:47:30|20.16|20.08|20.18|20.1|20.2|20.12|20.16|20.08|2
1624276060000|2021-06-21 11:47:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1624276070000|2021-06-21 11:47:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|2
1624276080000|2021-06-21 11:48:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624276090000|2021-06-21 11:48:10|20.11|20.03|20.11|20.03|20.11|20.03|20.1|20.02|6
1624276100000|2021-06-21 11:48:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1624276130000|2021-06-21 11:48:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1624276140000|2021-06-21 11:49:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1624276160000|2021-06-21 11:49:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624276170000|2021-06-21 11:49:30|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|0
1624276210000|2021-06-21 11:50:10|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|3
1624276280000|2021-06-21 11:51:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|2
1624276290000|2021-06-21 11:51:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1624276300000|2021-06-21 11:51:40|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1624276340000|2021-06-21 11:52:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1624276350000|2021-06-21 11:52:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1624276360000|2021-06-21 11:52:40|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|0
1624276370000|2021-06-21 11:52:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624276390000|2021-06-21 11:53:10|20.08|20|20.06|19.98|20.1|20.02|20.06|19.98|0
1624276410000|2021-06-21 11:53:30|20.08|20|20.08|20|20.08|20|20.08|20|2
1624276420000|2021-06-21 11:53:40|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1624276510000|2021-06-21 11:55:10|20.08|20|20.08|20|20.08|20|20.08|20|0
1624276530000|2021-06-21 11:55:30|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1624276540000|2021-06-21 11:55:40|||||||||3
1624276600000|2021-06-21 11:56:40|20.06|19.98|20.05|19.97|20.06|19.98|20.05|19.97|0
1624276620000|2021-06-21 11:57:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624276640000|2021-06-21 11:57:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624276660000|2021-06-21 11:57:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624276670000|2021-06-21 11:57:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1624276680000|2021-06-21 11:58:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624276690000|2021-06-21 11:58:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1624276710000|2021-06-21 11:58:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1624276760000|2021-06-21 11:59:20|||||||||6
1624276820000|2021-06-21 12:00:20|||||||||4
1624276900000|2021-06-21 12:01:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1624276920000|2021-06-21 12:02:00|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1624276940000|2021-06-21 12:02:20|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|5
1624277010000|2021-06-21 12:03:30|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|10
1624277030000|2021-06-21 12:03:50|20.15|20.07|20.11|20.03|20.15|20.07|20.11|20.03|4
1624277040000|2021-06-21 12:04:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624277070000|2021-06-21 12:04:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|5
1624277080000|2021-06-21 12:04:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|4
1624277100000|2021-06-21 12:05:00|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624277110000|2021-06-21 12:05:10|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|0
1624277130000|2021-06-21 12:05:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624277140000|2021-06-21 12:05:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624277270000|2021-06-21 12:07:50|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|0
1624277280000|2021-06-21 12:08:00|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|10
1624277290000|2021-06-21 12:08:10|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1624277390000|2021-06-21 12:09:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|3
1624277440000|2021-06-21 12:10:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1624277460000|2021-06-21 12:11:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1624277480000|2021-06-21 12:11:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1624277490000|2021-06-21 12:11:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624277510000|2021-06-21 12:11:50|20.11|20.03|20.15|20.07|20.15|20.07|20.11|20.03|67
1624277560000|2021-06-21 12:12:40|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624277570000|2021-06-21 12:12:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624277670000|2021-06-21 12:14:30|20.16|20.08|20.17|20.09|20.2|20.12|20.16|20.08|8
1624277680000|2021-06-21 12:14:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624277690000|2021-06-21 12:14:50|20.17|20.09|20.15|20.07|20.18|20.1|20.15|20.07|0
1624277710000|2021-06-21 12:15:10|||||||||2
1624277810000|2021-06-21 12:16:50|||||||||123
1624277820000|2021-06-21 12:17:00|||||||||2
1624277860000|2021-06-21 12:17:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|73
1624277890000|2021-06-21 12:18:10|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|5
1624277900000|2021-06-21 12:18:20|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|9
1624277910000|2021-06-21 12:18:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624277930000|2021-06-21 12:18:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1624277940000|2021-06-21 12:19:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|4
1624277950000|2021-06-21 12:19:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1624277960000|2021-06-21 12:19:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1624278000000|2021-06-21 12:20:00|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|3
1624278010000|2021-06-21 12:20:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1624278020000|2021-06-21 12:20:20|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|0
1624278050000|2021-06-21 12:20:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624278070000|2021-06-21 12:21:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|6
1624278150000|2021-06-21 12:22:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1624278160000|2021-06-21 12:22:40|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|16
1624278180000|2021-06-21 12:23:00|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|6
1624278220000|2021-06-21 12:23:40|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|1
1624278230000|2021-06-21 12:23:50|20.17|20.09|20.17|20.09|20.2|20.12|20.17|20.09|0
1624278240000|2021-06-21 12:24:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|10
1624278260000|2021-06-21 12:24:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624278270000|2021-06-21 12:24:30|20.2|20.12|20.16|20.08|20.2|20.12|20.16|20.08|61
1624278280000|2021-06-21 12:24:40|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|3
1624278290000|2021-06-21 12:24:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624278320000|2021-06-21 12:25:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1624278330000|2021-06-21 12:25:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1624278340000|2021-06-21 12:25:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1624278350000|2021-06-21 12:25:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1624278360000|2021-06-21 12:26:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624278410000|2021-06-21 12:26:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|15
1624278450000|2021-06-21 12:27:30|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1624278470000|2021-06-21 12:27:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1624278480000|2021-06-21 12:28:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1624278500000|2021-06-21 12:28:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1624278510000|2021-06-21 12:28:30|20.24|20.16|20.25|20.17|20.25|20.17|20.22|20.14|0
1624278550000|2021-06-21 12:29:10|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|0
1624278560000|2021-06-21 12:29:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1624278570000|2021-06-21 12:29:30|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|0
1624278580000|2021-06-21 12:29:40|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|0
1624278590000|2021-06-21 12:29:50|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|10
1624278600000|2021-06-21 12:30:00|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|0
1624278620000|2021-06-21 12:30:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1624278630000|2021-06-21 12:30:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624278720000|2021-06-21 12:32:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|6
1624278750000|2021-06-21 12:32:30|||||||||10
1624278850000|2021-06-21 12:34:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1624278860000|2021-06-21 12:34:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624278980000|2021-06-21 12:36:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1624279000000|2021-06-21 12:36:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1624279010000|2021-06-21 12:36:50|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1624279020000|2021-06-21 12:37:00|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|0
1624279050000|2021-06-21 12:37:30|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1624279060000|2021-06-21 12:37:40|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1624279070000|2021-06-21 12:37:50|20.2|20.12|20.18|20.1|20.2|20.12|20.18|20.1|0
1624279080000|2021-06-21 12:38:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624279400000|2021-06-21 12:43:20|||||||||25
1624279410000|2021-06-21 12:43:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|1
1624279430000|2021-06-21 12:43:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|10
1624279460000|2021-06-21 12:44:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624279470000|2021-06-21 12:44:30|||||||||10
1624279500000|2021-06-21 12:45:00|||||||||4
1624279530000|2021-06-21 12:45:30|||||||||9
1624279540000|2021-06-21 12:45:40|||||||||5
1624279600000|2021-06-21 12:46:40|||||||||1
1624279690000|2021-06-21 12:48:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|42
1624279710000|2021-06-21 12:48:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624279740000|2021-06-21 12:49:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|31
1624279750000|2021-06-21 12:49:10|||||||||176
1624279870000|2021-06-21 12:51:10|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|32
1624279890000|2021-06-21 12:51:30|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|20
1624279900000|2021-06-21 12:51:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|60
1624279910000|2021-06-21 12:51:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624279920000|2021-06-21 12:52:00|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1624279930000|2021-06-21 12:52:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624279990000|2021-06-21 12:53:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|39
1624280050000|2021-06-21 12:54:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1624280070000|2021-06-21 12:54:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624280210000|2021-06-21 12:56:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624280220000|2021-06-21 12:57:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624280240000|2021-06-21 12:57:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624280250000|2021-06-21 12:57:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1624280260000|2021-06-21 12:57:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624280270000|2021-06-21 12:57:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624280300000|2021-06-21 12:58:20|20.19|20.11|20.15|20.07|20.19|20.11|20.15|20.07|32
1624280310000|2021-06-21 12:58:30|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1624280320000|2021-06-21 12:58:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624280360000|2021-06-21 12:59:20|||||||||1
1624280370000|2021-06-21 12:59:30|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1624280390000|2021-06-21 12:59:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1624280400000|2021-06-21 13:00:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|4
1624280410000|2021-06-21 13:00:10|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|0
1624280430000|2021-06-21 13:00:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1624280440000|2021-06-21 13:00:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624280490000|2021-06-21 13:01:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1624280520000|2021-06-21 13:02:00|||||||||1
1624280530000|2021-06-21 13:02:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624280580000|2021-06-21 13:03:00|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|12
1624280600000|2021-06-21 13:03:20|20.16|20.08|20.18|20.1|20.18|20.1|20.16|20.08|1
1624280610000|2021-06-21 13:03:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624280630000|2021-06-21 13:03:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|1
1624280640000|2021-06-21 13:04:00|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1624280650000|2021-06-21 13:04:10|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1624280660000|2021-06-21 13:04:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1624280670000|2021-06-21 13:04:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|4
1624280680000|2021-06-21 13:04:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1624280690000|2021-06-21 13:04:50|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1624280720000|2021-06-21 13:05:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1624280730000|2021-06-21 13:05:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|1
1624280760000|2021-06-21 13:06:00|||||||||23
1624280780000|2021-06-21 13:06:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|21
1624280790000|2021-06-21 13:06:30|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1624280820000|2021-06-21 13:07:00|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624280830000|2021-06-21 13:07:10|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|0
1624280840000|2021-06-21 13:07:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624280850000|2021-06-21 13:07:30|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|2
1624280870000|2021-06-21 13:07:50|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|0
1624280900000|2021-06-21 13:08:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|1
1624280910000|2021-06-21 13:08:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624280980000|2021-06-21 13:09:40|||||||||1
1624280990000|2021-06-21 13:09:50|||||||||39
1624281000000|2021-06-21 13:10:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|65
1624281010000|2021-06-21 13:10:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|136
1624281020000|2021-06-21 13:10:20|20.17|20.09|20.2|20.12|20.2|20.12|20.15|20.07|20
1624281060000|2021-06-21 13:11:00|||||||||8
1624281310000|2021-06-21 13:15:10|||||||||1
1624281450000|2021-06-21 13:17:30|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|28
1624281460000|2021-06-21 13:17:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|159
1624281490000|2021-06-21 13:18:10|||||||||15
1624281500000|2021-06-21 13:18:20|||||||||2
1624281560000|2021-06-21 13:19:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|44
1624281640000|2021-06-21 13:20:40|||||||||5
1624281680000|2021-06-21 13:21:20|||||||||5
1624281750000|2021-06-21 13:22:30|||||||||35
1624281760000|2021-06-21 13:22:40|||||||||8
1624281840000|2021-06-21 13:24:00|||||||||11
1624281990000|2021-06-21 13:26:30|||||||||53
1624282000000|2021-06-21 13:26:40|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|55
1624282020000|2021-06-21 13:27:00|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|14
1624282050000|2021-06-21 13:27:30|||||||||1
1624282090000|2021-06-21 13:28:10|||||||||8
1624282110000|2021-06-21 13:28:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|39
1624282120000|2021-06-21 13:28:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|18
1624282130000|2021-06-21 13:28:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|31
1624282140000|2021-06-21 13:29:00|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|3
1624282160000|2021-06-21 13:29:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|33
1624282170000|2021-06-21 13:29:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|3
1624282180000|2021-06-21 13:29:40|||||||||12
1624282200000|2021-06-21 13:30:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|57
1624282210000|2021-06-21 13:30:10|20.18|20.1|20.18|20.1|20.18|20.1|20.16|20.08|1
1624282220000|2021-06-21 13:30:20|20.16|20.08|20.16|20.08|20.2|20.12|20.16|20.08|25
1624282230000|2021-06-21 13:30:30|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|0
1624282250000|2021-06-21 13:30:50|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|6
1624282260000|2021-06-21 13:31:00|20.11|20.03|20.16|20.08|20.2|20.12|20.11|20.03|18
1624282270000|2021-06-21 13:31:10|20.15|20.07|20.22|20.14|20.25|20.17|20.15|20.07|305
1624282280000|2021-06-21 13:31:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1624282290000|2021-06-21 13:31:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|82
1624282300000|2021-06-21 13:31:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|17
1624282310000|2021-06-21 13:31:50|||||||||16
1624282320000|2021-06-21 13:32:00|20.29|20.21|20.3|20.22|20.3|20.22|20.28|20.2|222
1624282330000|2021-06-21 13:32:10|20.32|20.24|20.32|20.24|20.34|20.26|20.3|20.22|40
1624282340000|2021-06-21 13:32:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1624282360000|2021-06-21 13:32:40|||||||||1
1624282370000|2021-06-21 13:32:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|3
1624282380000|2021-06-21 13:33:00|20.35|20.27|20.35|20.27|20.35|20.27|20.3|20.22|1
1624282390000|2021-06-21 13:33:10|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|5
1624282400000|2021-06-21 13:33:20|20.32|20.24|20.37|20.29|20.4|20.32|20.32|20.24|276
1624282410000|2021-06-21 13:33:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|9
1624282420000|2021-06-21 13:33:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|31
1624282430000|2021-06-21 13:33:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|4
1624282440000|2021-06-21 13:34:00|||||||||6
1624282450000|2021-06-21 13:34:10|||||||||21
1624282460000|2021-06-21 13:34:20|||||||||6
1624282470000|2021-06-21 13:34:30|||||||||3
1624282480000|2021-06-21 13:34:40|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|87
1624282490000|2021-06-21 13:34:50|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|44
1624282500000|2021-06-21 13:35:00|20.4|20.32|20.45|20.37|20.45|20.37|20.4|20.32|101
1624282510000|2021-06-21 13:35:10|20.44|20.36|20.42|20.34|20.45|20.37|20.4|20.32|20
1624282520000|2021-06-21 13:35:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1624282540000|2021-06-21 13:35:40|20.42|20.34|20.42|20.34|20.42|20.34|20.4|20.32|12
1624282550000|2021-06-21 13:35:50|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|2
1624282560000|2021-06-21 13:36:00|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|0
1624282570000|2021-06-21 13:36:10|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|11
1624282580000|2021-06-21 13:36:20|20.37|20.29|20.4|20.32|20.4|20.32|20.35|20.27|0
1624282590000|2021-06-21 13:36:30|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1624282600000|2021-06-21 13:36:40|20.33|20.25|20.31|20.23|20.33|20.25|20.3|20.22|6
1624282610000|2021-06-21 13:36:50|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1624282630000|2021-06-21 13:37:10|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|2
1624282640000|2021-06-21 13:37:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|0
1624282660000|2021-06-21 13:37:40|20.3|20.22|20.3|20.22|20.35|20.27|20.3|20.22|118
1624282670000|2021-06-21 13:37:50|20.32|20.24|20.35|20.27|20.35|20.27|20.32|20.24|19
1624282680000|2021-06-21 13:38:00|20.39|20.31|20.35|20.27|20.39|20.31|20.35|20.27|41
1624282690000|2021-06-21 13:38:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|73
1624282700000|2021-06-21 13:38:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|93
1624282710000|2021-06-21 13:38:30|20.35|20.27|20.39|20.31|20.4|20.32|20.35|20.27|15
1624282740000|2021-06-21 13:39:00|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|19
1624282760000|2021-06-21 13:39:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|53
1624282770000|2021-06-21 13:39:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1624282780000|2021-06-21 13:39:40|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|9
1624282800000|2021-06-21 13:40:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|48
1624282810000|2021-06-21 13:40:10|20.25|20.17|20.25|20.17|20.25|20.17|20.2|20.12|30
1624282820000|2021-06-21 13:40:20|20.26|20.18|20.3|20.22|20.3|20.22|20.26|20.18|100
1624282830000|2021-06-21 13:40:30|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|108
1624282840000|2021-06-21 13:40:40|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|2
1624282850000|2021-06-21 13:40:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|6
1624282870000|2021-06-21 13:41:10|20.28|20.2|20.35|20.27|20.35|20.27|20.28|20.2|19
1624282890000|2021-06-21 13:41:30|||||||||1
1624282900000|2021-06-21 13:41:40|||||||||50
1624282910000|2021-06-21 13:41:50|||||||||4
1624282920000|2021-06-21 13:42:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|40
1624282940000|2021-06-21 13:42:20|20.31|20.23|20.31|20.23|20.35|20.27|20.31|20.23|51
1624282960000|2021-06-21 13:42:40|20.3|20.22|20.25|20.17|20.3|20.22|20.25|20.17|21
1624282970000|2021-06-21 13:42:50|20.26|20.18|20.28|20.2|20.3|20.22|20.26|20.18|12
1624282980000|2021-06-21 13:43:00|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|23
1624282990000|2021-06-21 13:43:10|20.28|20.2|20.26|20.18|20.3|20.22|20.26|20.18|28
1624283000000|2021-06-21 13:43:20|20.28|20.2|20.28|20.2|20.28|20.2|20.26|20.18|0
1624283010000|2021-06-21 13:43:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1624283020000|2021-06-21 13:43:40|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|1
1624283030000|2021-06-21 13:43:50|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|4
1624283040000|2021-06-21 13:44:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|10
1624283050000|2021-06-21 13:44:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1624283060000|2021-06-21 13:44:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1624283070000|2021-06-21 13:44:30|20.25|20.17|20.25|20.17|20.25|20.17|20.21|20.13|47
1624283080000|2021-06-21 13:44:40|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|9
1624283090000|2021-06-21 13:44:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|5
1624283100000|2021-06-21 13:45:00|20.23|20.15|20.25|20.17|20.26|20.18|20.23|20.15|6
1624283110000|2021-06-21 13:45:10|20.23|20.15|20.21|20.13|20.25|20.17|20.21|20.13|59
1624283150000|2021-06-21 13:45:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|11
1624283160000|2021-06-21 13:46:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1624283170000|2021-06-21 13:46:10|20.3|20.22|20.26|20.18|20.3|20.22|20.26|20.18|144
1624283180000|2021-06-21 13:46:20|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1624283190000|2021-06-21 13:46:30|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1624283200000|2021-06-21 13:46:40|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|12
1624283220000|2021-06-21 13:47:00|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|55
1624283230000|2021-06-21 13:47:10|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|3
1624283240000|2021-06-21 13:47:20|20.35|20.27|20.31|20.23|20.35|20.27|20.3|20.22|1
1624283250000|2021-06-21 13:47:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|25
1624283280000|2021-06-21 13:48:00|||||||||2
1624283290000|2021-06-21 13:48:10|20.27|20.19|20.28|20.2|20.28|20.2|20.25|20.17|19
1624283300000|2021-06-21 13:48:20|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1624283310000|2021-06-21 13:48:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|11
1624283320000|2021-06-21 13:48:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1624283330000|2021-06-21 13:48:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1624283340000|2021-06-21 13:49:00|20.16|20.08|20.2|20.12|20.2|20.12|20.16|20.08|68
1624283350000|2021-06-21 13:49:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|19
1624283360000|2021-06-21 13:49:20|20.2|20.12|20.18|20.1|20.2|20.12|20.16|20.08|57
1624283370000|2021-06-21 13:49:30|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|9
1624283400000|2021-06-21 13:50:00|20.22|20.14|20.23|20.15|20.25|20.17|20.2|20.12|101
1624283410000|2021-06-21 13:50:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624283440000|2021-06-21 13:50:40|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|1
1624283460000|2021-06-21 13:51:00|||||||||2
1624283470000|2021-06-21 13:51:10|20.23|20.15|20.21|20.13|20.23|20.15|20.2|20.12|3
1624283480000|2021-06-21 13:51:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1624283500000|2021-06-21 13:51:40|20.21|20.13|20.25|20.17|20.25|20.17|20.21|20.13|0
1624283520000|2021-06-21 13:52:00|20.22|20.14|20.25|20.17|20.25|20.17|20.2|20.12|8
1624283530000|2021-06-21 13:52:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|2
1624283540000|2021-06-21 13:52:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|61
1624283550000|2021-06-21 13:52:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1624283560000|2021-06-21 13:52:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|9
1624283570000|2021-06-21 13:52:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|4
1624283580000|2021-06-21 13:53:00|20.13|20.05|20.15|20.07|20.15|20.07|20.11|20.03|7
1624283590000|2021-06-21 13:53:10|||||||||2
1624283600000|2021-06-21 13:53:20|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1624283610000|2021-06-21 13:53:30|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|16
1624283620000|2021-06-21 13:53:40|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|20
1624283630000|2021-06-21 13:53:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624283640000|2021-06-21 13:54:00|20.08|20|20.07|19.99|20.08|20|20.05|19.97|129
1624283650000|2021-06-21 13:54:10|20.05|19.97|20.05|19.97|20.1|20.02|20.05|19.97|40
1624283660000|2021-06-21 13:54:20|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|32
1624283670000|2021-06-21 13:54:30|20.08|20|20.05|19.97|20.08|20|20.03|19.95|8
1624283680000|2021-06-21 13:54:40|||||||||8
1624283700000|2021-06-21 13:55:00|20.03|19.95|20.01|19.93|20.05|19.97|20|19.92|42
1624283710000|2021-06-21 13:55:10|20.05|19.97|20.03|19.95|20.05|19.97|20.01|19.93|43
1624283720000|2021-06-21 13:55:20|20.01|19.93|20.03|19.95|20.03|19.95|20|19.92|0
1624283730000|2021-06-21 13:55:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624283770000|2021-06-21 13:56:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|25
1624283780000|2021-06-21 13:56:20|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|8
1624283790000|2021-06-21 13:56:30|20.06|19.98|20.07|19.99|20.08|20|20.05|19.97|32
1624283800000|2021-06-21 13:56:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|50
1624283810000|2021-06-21 13:56:50|||||||||10
1624283820000|2021-06-21 13:57:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|76
1624283830000|2021-06-21 13:57:10|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|68
1624283840000|2021-06-21 13:57:20|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|64
1624283850000|2021-06-21 13:57:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|9
1624283860000|2021-06-21 13:57:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1624283890000|2021-06-21 13:58:10|20.1|20.02|20.11|20.03|20.13|20.05|20.1|20.02|12
1624283900000|2021-06-21 13:58:20|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624283910000|2021-06-21 13:58:30|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|5
1624283920000|2021-06-21 13:58:40|20.13|20.05|20.15|20.07|20.15|20.07|20.1|20.02|3
1624283930000|2021-06-21 13:58:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1624283940000|2021-06-21 13:59:00|20.13|20.05|20.12|20.04|20.13|20.05|20.1|20.02|4
1624283950000|2021-06-21 13:59:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624283960000|2021-06-21 13:59:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|21
1624283980000|2021-06-21 13:59:40|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|2
1624283990000|2021-06-21 13:59:50|20.19|20.11|20.2|20.12|20.2|20.12|20.17|20.09|18
1624284000000|2021-06-21 14:00:00|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|31
1624284010000|2021-06-21 14:00:10|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|2
1624284040000|2021-06-21 14:00:40|20.2|20.12|20.17|20.09|20.2|20.12|20.15|20.07|105
1624284050000|2021-06-21 14:00:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624284060000|2021-06-21 14:01:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1624284070000|2021-06-21 14:01:10|20.17|20.09|20.15|20.07|20.2|20.12|20.15|20.07|5
1624284110000|2021-06-21 14:01:50|20.13|20.05|20.13|20.05|20.13|20.05|20.11|20.03|29
1624284120000|2021-06-21 14:02:00|20.11|20.03|20.15|20.07|20.15|20.07|20.1|20.02|1
1624284130000|2021-06-21 14:02:10|20.14|20.06|20.15|20.07|20.15|20.07|20.12|20.04|0
1624284150000|2021-06-21 14:02:30|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1624284160000|2021-06-21 14:02:40|20.13|20.05|20.12|20.04|20.13|20.05|20.1|20.02|1
1624284170000|2021-06-21 14:02:50|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|0
1624284180000|2021-06-21 14:03:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1624284190000|2021-06-21 14:03:10|||||||||2
1624284200000|2021-06-21 14:03:20|20.13|20.05|20.12|20.04|20.15|20.07|20.12|20.04|8
1624284210000|2021-06-21 14:03:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624284220000|2021-06-21 14:03:40|20.12|20.04|20.15|20.07|20.15|20.07|20.1|20.02|26
1624284230000|2021-06-21 14:03:50|20.12|20.04|20.12|20.04|20.15|20.07|20.1|20.02|9
1624284240000|2021-06-21 14:04:00|20.1|20.02|20.15|20.07|20.15|20.07|20.1|20.02|0
1624284260000|2021-06-21 14:04:20|20.12|20.04|20.12|20.04|20.15|20.07|20.12|20.04|9
1624284270000|2021-06-21 14:04:30|20.1|20.02|20.12|20.04|20.15|20.07|20.1|20.02|1
1624284280000|2021-06-21 14:04:40|20.1|20.02|20.1|20.02|20.12|20.04|20.1|20.02|0
1624284290000|2021-06-21 14:04:50|||||||||1
1624284330000|2021-06-21 14:05:30|20.08|20|20.1|20.02|20.1|20.02|20.06|19.98|8
1624284340000|2021-06-21 14:05:40|20.08|20|20.08|20|20.08|20|20.06|19.98|0
1624284350000|2021-06-21 14:05:50|20.06|19.98|20.06|19.98|20.08|20|20.06|19.98|5
1624284380000|2021-06-21 14:06:20|20.04|19.96|20.06|19.98|20.06|19.98|20.04|19.96|24
1624284390000|2021-06-21 14:06:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1624284400000|2021-06-21 14:06:40|20.01|19.93|20.06|19.98|20.06|19.98|20.01|19.93|12
1624284410000|2021-06-21 14:06:50|||||||||1
1624284430000|2021-06-21 14:07:10|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|0
1624284440000|2021-06-21 14:07:20|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|0
1624284450000|2021-06-21 14:07:30|||||||||9
1624284460000|2021-06-21 14:07:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|17
1624284480000|2021-06-21 14:08:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|15
1624284530000|2021-06-21 14:08:50|||||||||4
1624284540000|2021-06-21 14:09:00|20.1|20.02|20.06|19.98|20.1|20.02|20.06|19.98|64
1624284580000|2021-06-21 14:09:40|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|3
1624284610000|2021-06-21 14:10:10|||||||||1
1624284640000|2021-06-21 14:10:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|43
1624284650000|2021-06-21 14:10:50|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|0
1624284660000|2021-06-21 14:11:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1624284710000|2021-06-21 14:11:50|20.1|20.02|20.1|20.02|20.1|20.02|20.08|20|146
1624284740000|2021-06-21 14:12:20|20.08|20|20.08|20|20.1|20.02|20.06|19.98|32
1624284750000|2021-06-21 14:12:30|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|2
1624284760000|2021-06-21 14:12:40|20.08|20|20.1|20.02|20.1|20.02|20.08|20|0
1624284780000|2021-06-21 14:13:00|||||||||10
1624284790000|2021-06-21 14:13:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1624284810000|2021-06-21 14:13:30|20.08|20|20.1|20.02|20.1|20.02|20.08|20|12
1624284840000|2021-06-21 14:14:00|||||||||1
1624284860000|2021-06-21 14:14:20|||||||||6
1624284880000|2021-06-21 14:14:40|20.12|20.04|20.11|20.03|20.13|20.05|20.11|20.03|9
1624284890000|2021-06-21 14:14:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1624284900000|2021-06-21 14:15:00|20.08|20|20.06|19.98|20.08|20|20.06|19.98|3
1624284910000|2021-06-21 14:15:10|20.05|19.97|20.01|19.93|20.06|19.98|20.01|19.93|11
1624284920000|2021-06-21 14:15:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|16
1624284930000|2021-06-21 14:15:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624284970000|2021-06-21 14:16:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|7
1624284980000|2021-06-21 14:16:20|20.05|19.97|20.01|19.93|20.05|19.97|20.01|19.93|0
1624285030000|2021-06-21 14:17:10|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|12
1624285040000|2021-06-21 14:17:20|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|5
1624285050000|2021-06-21 14:17:30|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1624285060000|2021-06-21 14:17:40|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1624285070000|2021-06-21 14:17:50|20.01|19.93|20.01|19.93|20.03|19.95|20.01|19.93|0
1624285080000|2021-06-21 14:18:00|20.03|19.95|20.03|19.95|20.03|19.95|20.01|19.93|0
1624285090000|2021-06-21 14:18:10|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|18
1624285100000|2021-06-21 14:18:20|20.05|19.97|20.03|19.95|20.05|19.97|20.01|19.93|2
1624285110000|2021-06-21 14:18:30|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1624285120000|2021-06-21 14:18:40|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1624285130000|2021-06-21 14:18:50|20.01|19.93|20.05|19.97|20.05|19.97|20|19.92|8
1624285140000|2021-06-21 14:19:00|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|1
1624285170000|2021-06-21 14:19:30|20.1|20.02|20.07|19.99|20.1|20.02|20.05|19.97|0
1624285180000|2021-06-21 14:19:40|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|0
1624285190000|2021-06-21 14:19:50|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|100
1624285210000|2021-06-21 14:20:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|0
1624285230000|2021-06-21 14:20:30|20.08|20|20.05|19.97|20.08|20|20.05|19.97|2
1624285240000|2021-06-21 14:20:40|20.07|19.99|20.1|20.02|20.1|20.02|20.07|19.99|5
1624285270000|2021-06-21 14:21:10|||||||||2
1624285280000|2021-06-21 14:21:20|20.06|19.98|20.08|20|20.08|20|20.05|19.97|26
1624285290000|2021-06-21 14:21:30|20.1|20.02|20.05|19.97|20.1|20.02|20.01|19.93|250
1624285300000|2021-06-21 14:21:40|20.03|19.95|20.01|19.93|20.05|19.97|20|19.92|18
1624285310000|2021-06-21 14:21:50|20|19.92|20|19.92|20|19.92|20|19.92|0
1624285320000|2021-06-21 14:22:00|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|6
1624285330000|2021-06-21 14:22:10|20.03|19.95|20.01|19.93|20.05|19.97|20.01|19.93|2
1624285340000|2021-06-21 14:22:20|20|19.92|20|19.92|20.01|19.93|20|19.92|0
1624285350000|2021-06-21 14:22:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1624285370000|2021-06-21 14:22:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624285380000|2021-06-21 14:23:00|20|19.92|20|19.92|20|19.92|20|19.92|2
1624285390000|2021-06-21 14:23:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1624285400000|2021-06-21 14:23:20|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|4
1624285410000|2021-06-21 14:23:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|18
1624285420000|2021-06-21 14:23:40|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|0
1624285430000|2021-06-21 14:23:50|20.05|19.97|20.03|19.95|20.05|19.97|20.03|19.95|7
1624285440000|2021-06-21 14:24:00|20|19.92|20|19.92|20.03|19.95|20|19.92|3
1624285480000|2021-06-21 14:24:40|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|3
1624285490000|2021-06-21 14:24:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|0
1624285500000|2021-06-21 14:25:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1624285510000|2021-06-21 14:25:10|20.01|19.93|20|19.92|20.01|19.93|20|19.92|0
1624285530000|2021-06-21 14:25:30|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|8
1624285550000|2021-06-21 14:25:50|||||||||6
1624285560000|2021-06-21 14:26:00|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|22
1624285570000|2021-06-21 14:26:10|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1624285580000|2021-06-21 14:26:20|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|6
1624285590000|2021-06-21 14:26:30|19.88|19.8|19.86|19.78|19.9|19.82|19.86|19.78|4
1624285610000|2021-06-21 14:26:50|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|159
1624285620000|2021-06-21 14:27:00|19.83|19.75|19.86|19.78|19.86|19.78|19.81|19.73|149
1624285630000|2021-06-21 14:27:10|||||||||5
1624285680000|2021-06-21 14:28:00|||||||||6
1624285690000|2021-06-21 14:28:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|10
1624285710000|2021-06-21 14:28:30|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1624285720000|2021-06-21 14:28:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1624285730000|2021-06-21 14:28:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624285750000|2021-06-21 14:29:10|||||||||12
1624285760000|2021-06-21 14:29:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|43
1624285770000|2021-06-21 14:29:30|19.78|19.7|19.79|19.71|19.81|19.73|19.78|19.7|44
1624285780000|2021-06-21 14:29:40|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1624285790000|2021-06-21 14:29:50|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1624285800000|2021-06-21 14:30:00|||||||||1
1624285850000|2021-06-21 14:30:50|||||||||6
1624285950000|2021-06-21 14:32:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|36
1624285970000|2021-06-21 14:32:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1624286030000|2021-06-21 14:33:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|10
1624286050000|2021-06-21 14:34:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|6
1624286090000|2021-06-21 14:34:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624286110000|2021-06-21 14:35:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|20
1624286150000|2021-06-21 14:35:50|||||||||5
1624286170000|2021-06-21 14:36:10|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|3
1624286200000|2021-06-21 14:36:40|||||||||54
1624286220000|2021-06-21 14:37:00|19.72|19.64|19.72|19.64|19.74|19.66|19.71|19.63|1
1624286240000|2021-06-21 14:37:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|7
1624286250000|2021-06-21 14:37:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624286260000|2021-06-21 14:37:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624286280000|2021-06-21 14:38:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624286290000|2021-06-21 14:38:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624286300000|2021-06-21 14:38:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1624286310000|2021-06-21 14:38:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624286320000|2021-06-21 14:38:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624286340000|2021-06-21 14:39:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|8
1624286350000|2021-06-21 14:39:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1624286390000|2021-06-21 14:39:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624286400000|2021-06-21 14:40:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1624286410000|2021-06-21 14:40:10|||||||||1
1624286430000|2021-06-21 14:40:30|||||||||2
1624286450000|2021-06-21 14:40:50|||||||||6
1624286490000|2021-06-21 14:41:30|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|1
1624286500000|2021-06-21 14:41:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1624286510000|2021-06-21 14:41:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624286520000|2021-06-21 14:42:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|9
1624286540000|2021-06-21 14:42:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|100
1624286550000|2021-06-21 14:42:30|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|60
1624286560000|2021-06-21 14:42:40|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1624286630000|2021-06-21 14:43:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|17
1624286640000|2021-06-21 14:44:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|23
1624286720000|2021-06-21 14:45:20|19.79|19.71|19.76|19.68|19.79|19.71|19.76|19.68|104
1624286750000|2021-06-21 14:45:50|||||||||6
1624286760000|2021-06-21 14:46:00|||||||||25
1624286780000|2021-06-21 14:46:20|||||||||7
1624286790000|2021-06-21 14:46:30|||||||||6
1624286800000|2021-06-21 14:46:40|||||||||12
1624286810000|2021-06-21 14:46:50|||||||||5
1624286850000|2021-06-21 14:47:30|||||||||5
1624286860000|2021-06-21 14:47:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|5
1624286870000|2021-06-21 14:47:50|19.79|19.71|19.81|19.73|19.81|19.73|19.76|19.68|40
1624286880000|2021-06-21 14:48:00|||||||||1
1624286890000|2021-06-21 14:48:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|25
1624286900000|2021-06-21 14:48:20|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1624286910000|2021-06-21 14:48:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1624286920000|2021-06-21 14:48:40|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|7
1624286930000|2021-06-21 14:48:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624286940000|2021-06-21 14:49:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1624286950000|2021-06-21 14:49:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624286990000|2021-06-21 14:49:50|19.77|19.69|19.78|19.7|19.81|19.73|19.77|19.69|4
1624287000000|2021-06-21 14:50:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1624287050000|2021-06-21 14:50:50|||||||||5
1624287060000|2021-06-21 14:51:00|||||||||1
1624287070000|2021-06-21 14:51:10|||||||||1
1624287080000|2021-06-21 14:51:20|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|36
1624287090000|2021-06-21 14:51:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1624287100000|2021-06-21 14:51:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1624287120000|2021-06-21 14:52:00|||||||||3
1624287150000|2021-06-21 14:52:30|||||||||6
1624287180000|2021-06-21 14:53:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1624287220000|2021-06-21 14:53:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1624287230000|2021-06-21 14:53:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|13
1624287240000|2021-06-21 14:54:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|4
1624287250000|2021-06-21 14:54:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|7
1624287260000|2021-06-21 14:54:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|17
1624287270000|2021-06-21 14:54:30|||||||||1
1624287280000|2021-06-21 14:54:40|||||||||2
1624287290000|2021-06-21 14:54:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1624287300000|2021-06-21 14:55:00|||||||||1
1624287350000|2021-06-21 14:55:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|6
1624287360000|2021-06-21 14:56:00|||||||||3
1624287380000|2021-06-21 14:56:20|19.69|19.61|19.71|19.63|19.71|19.63|19.67|19.59|15
1624287390000|2021-06-21 14:56:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|12
1624287400000|2021-06-21 14:56:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624287420000|2021-06-21 14:57:00|||||||||2
1624287430000|2021-06-21 14:57:10|||||||||1
1624287440000|2021-06-21 14:57:20|||||||||1
1624287450000|2021-06-21 14:57:30|||||||||5
1624287480000|2021-06-21 14:58:00|||||||||2
1624287490000|2021-06-21 14:58:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|3
1624287500000|2021-06-21 14:58:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624287510000|2021-06-21 14:58:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|5
1624287520000|2021-06-21 14:58:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1624287540000|2021-06-21 14:59:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|2
1624287550000|2021-06-21 14:59:10|||||||||7
1624287560000|2021-06-21 14:59:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1624287570000|2021-06-21 14:59:30|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1624287590000|2021-06-21 14:59:50|||||||||1
1624287600000|2021-06-21 15:00:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|220
1624287610000|2021-06-21 15:00:10|||||||||62
1624287620000|2021-06-21 15:00:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624287630000|2021-06-21 15:00:30|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1624287640000|2021-06-21 15:00:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|58
1624287650000|2021-06-21 15:00:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624287660000|2021-06-21 15:01:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1624287690000|2021-06-21 15:01:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624287700000|2021-06-21 15:01:40|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|0
1624287710000|2021-06-21 15:01:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1624287720000|2021-06-21 15:02:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1624287730000|2021-06-21 15:02:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1624287740000|2021-06-21 15:02:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|50
1624287830000|2021-06-21 15:03:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|49
1624287840000|2021-06-21 15:04:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1624287850000|2021-06-21 15:04:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|135
1624287940000|2021-06-21 15:05:40|||||||||11
1624287950000|2021-06-21 15:05:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|63
1624287960000|2021-06-21 15:06:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1624287970000|2021-06-21 15:06:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|23
1624287990000|2021-06-21 15:06:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624288000000|2021-06-21 15:06:40|19.71|19.63|19.71|19.63|19.71|19.63|19.67|19.59|44
1624288020000|2021-06-21 15:07:00|||||||||72
1624288040000|2021-06-21 15:07:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1624288050000|2021-06-21 15:07:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1624288060000|2021-06-21 15:07:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1624288130000|2021-06-21 15:08:50|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|44
1624288140000|2021-06-21 15:09:00|||||||||9
1624288200000|2021-06-21 15:10:00|||||||||18
1624288210000|2021-06-21 15:10:10|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|106
1624288220000|2021-06-21 15:10:20|19.73|19.65|19.76|19.68|19.76|19.68|19.71|19.63|108
1624288230000|2021-06-21 15:10:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|3
1624288250000|2021-06-21 15:10:50|||||||||6
1624288260000|2021-06-21 15:11:00|||||||||16
1624288270000|2021-06-21 15:11:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|28
1624288290000|2021-06-21 15:11:30|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|3
1624288300000|2021-06-21 15:11:40|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|20
1624288350000|2021-06-21 15:12:30|19.78|19.7|19.76|19.68|19.8|19.72|19.76|19.68|9
1624288360000|2021-06-21 15:12:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1624288460000|2021-06-21 15:14:20|||||||||1
1624288480000|2021-06-21 15:14:40|19.78|19.7|19.78|19.7|19.8|19.72|19.76|19.68|182
1624288490000|2021-06-21 15:14:50|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|64
1624288500000|2021-06-21 15:15:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|203
1624288510000|2021-06-21 15:15:10|19.8|19.72|19.76|19.68|19.8|19.72|19.76|19.68|12
1624288520000|2021-06-21 15:15:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|43
1624288530000|2021-06-21 15:15:30|||||||||75
1624288540000|2021-06-21 15:15:40|||||||||17
1624288550000|2021-06-21 15:15:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|221
1624288560000|2021-06-21 15:16:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624288610000|2021-06-21 15:16:50|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|267
1624288660000|2021-06-21 15:17:40|||||||||62
1624288680000|2021-06-21 15:18:00|||||||||100
1624288690000|2021-06-21 15:18:10|||||||||100
1624288700000|2021-06-21 15:18:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|128
1624288760000|2021-06-21 15:19:20|||||||||20
1624288770000|2021-06-21 15:19:30|||||||||11
1624288780000|2021-06-21 15:19:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|202
1624288790000|2021-06-21 15:19:50|||||||||10
1624288800000|2021-06-21 15:20:00|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|54
1624288810000|2021-06-21 15:20:10|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|0
1624288820000|2021-06-21 15:20:20|||||||||14
1624288830000|2021-06-21 15:20:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|9
1624288840000|2021-06-21 15:20:40|||||||||6
1624288850000|2021-06-21 15:20:50|||||||||23
1624288860000|2021-06-21 15:21:00|||||||||2
1624288870000|2021-06-21 15:21:10|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|44
1624288880000|2021-06-21 15:21:20|||||||||15
1624288890000|2021-06-21 15:21:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|73
1624288900000|2021-06-21 15:21:40|||||||||19
1624288910000|2021-06-21 15:21:50|||||||||11
1624288920000|2021-06-21 15:22:00|||||||||54
1624288930000|2021-06-21 15:22:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|56
1624288940000|2021-06-21 15:22:20|||||||||5
1624288950000|2021-06-21 15:22:30|||||||||11
1624288960000|2021-06-21 15:22:40|||||||||22
1624288970000|2021-06-21 15:22:50|||||||||6
1624288990000|2021-06-21 15:23:10|||||||||38
1624289000000|2021-06-21 15:23:20|||||||||4
1624289010000|2021-06-21 15:23:30|||||||||24
1624289020000|2021-06-21 15:23:40|||||||||22
1624289030000|2021-06-21 15:23:50|||||||||12
1624289050000|2021-06-21 15:24:10|||||||||29
1624289060000|2021-06-21 15:24:20|||||||||2
1624289070000|2021-06-21 15:24:30|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|58
1624289080000|2021-06-21 15:24:40|||||||||7
1624289090000|2021-06-21 15:24:50|||||||||3
1624289100000|2021-06-21 15:25:00|||||||||19
1624289110000|2021-06-21 15:25:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1624289120000|2021-06-21 15:25:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624289130000|2021-06-21 15:25:30|||||||||19
1624289140000|2021-06-21 15:25:40|||||||||50
1624289160000|2021-06-21 15:26:00|||||||||23
1624289170000|2021-06-21 15:26:10|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|6
1624289180000|2021-06-21 15:26:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|12
1624289190000|2021-06-21 15:26:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|13
1624289200000|2021-06-21 15:26:40|||||||||12
1624289210000|2021-06-21 15:26:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|19
1624289220000|2021-06-21 15:27:00|19.72|19.64|19.74|19.66|19.76|19.68|19.72|19.64|32
1624289230000|2021-06-21 15:27:10|19.76|19.68|19.76|19.68|19.76|19.68|19.72|19.64|3
1624289240000|2021-06-21 15:27:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|9
1624289250000|2021-06-21 15:27:30|||||||||22
1624289270000|2021-06-21 15:27:50|||||||||1
1624289280000|2021-06-21 15:28:00|||||||||30
1624289290000|2021-06-21 15:28:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|37
1624289300000|2021-06-21 15:28:20|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|24
1624289310000|2021-06-21 15:28:30|||||||||57
1624289320000|2021-06-21 15:28:40|||||||||44
1624289330000|2021-06-21 15:28:50|||||||||22
1624289340000|2021-06-21 15:29:00|||||||||183
1624289350000|2021-06-21 15:29:10|||||||||55
1624289360000|2021-06-21 15:29:20|||||||||64
1624289370000|2021-06-21 15:29:30|||||||||59
1624289380000|2021-06-21 15:29:40|||||||||29
1624289390000|2021-06-21 15:29:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|75
1624289400000|2021-06-21 15:30:00|||||||||51
1624289430000|2021-06-21 15:30:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|24
1624289470000|2021-06-21 15:31:10|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|46
1624289480000|2021-06-21 15:31:20|||||||||13
1624289490000|2021-06-21 15:31:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|4
1624289500000|2021-06-21 15:31:40|19.72|19.64|19.71|19.63|19.76|19.68|19.71|19.63|4
1624289510000|2021-06-21 15:31:50|||||||||8
1624289530000|2021-06-21 15:32:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624289540000|2021-06-21 15:32:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1624289550000|2021-06-21 15:32:30|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1624289560000|2021-06-21 15:32:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1624289570000|2021-06-21 15:32:50|19.72|19.64|19.74|19.66|19.76|19.68|19.71|19.63|12
1624289580000|2021-06-21 15:33:00|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1624289590000|2021-06-21 15:33:10|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1624289600000|2021-06-21 15:33:20|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1624289610000|2021-06-21 15:33:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|121
1624289680000|2021-06-21 15:34:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|7
1624289690000|2021-06-21 15:34:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|35
1624289710000|2021-06-21 15:35:10|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|14
1624289720000|2021-06-21 15:35:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1624289740000|2021-06-21 15:35:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1624289760000|2021-06-21 15:36:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1624289770000|2021-06-21 15:36:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624289790000|2021-06-21 15:36:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624289800000|2021-06-21 15:36:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624289820000|2021-06-21 15:37:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624289830000|2021-06-21 15:37:10|19.74|19.66|19.73|19.65|19.74|19.66|19.71|19.63|0
1624289840000|2021-06-21 15:37:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1624289860000|2021-06-21 15:37:40|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|4
1624289870000|2021-06-21 15:37:50|19.71|19.63|19.76|19.68|19.76|19.68|19.71|19.63|2
1624289880000|2021-06-21 15:38:00|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1624289920000|2021-06-21 15:38:40|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1624289980000|2021-06-21 15:39:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|62
1624289990000|2021-06-21 15:39:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1624290000000|2021-06-21 15:40:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1624290010000|2021-06-21 15:40:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1624290030000|2021-06-21 15:40:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1624290060000|2021-06-21 15:41:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1624290070000|2021-06-21 15:41:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624290080000|2021-06-21 15:41:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1624290130000|2021-06-21 15:42:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624290150000|2021-06-21 15:42:30|19.72|19.64|19.71|19.63|19.76|19.68|19.71|19.63|0
1624290240000|2021-06-21 15:44:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|72
1624290250000|2021-06-21 15:44:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|44
1624290330000|2021-06-21 15:45:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624290350000|2021-06-21 15:45:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|20
1624290370000|2021-06-21 15:46:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624290380000|2021-06-21 15:46:20|19.66|19.58|19.62|19.54|19.67|19.59|19.62|19.54|50
1624290390000|2021-06-21 15:46:30|||||||||5
1624290460000|2021-06-21 15:47:40|||||||||3
1624290720000|2021-06-21 15:52:00|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|7
1624290730000|2021-06-21 15:52:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624290760000|2021-06-21 15:52:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|44
1624290780000|2021-06-21 15:53:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1624290820000|2021-06-21 15:53:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624290830000|2021-06-21 15:53:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1624290840000|2021-06-21 15:54:00|19.67|19.59|19.69|19.61|19.71|19.63|19.67|19.59|3
1624290850000|2021-06-21 15:54:10|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|3
1624290860000|2021-06-21 15:54:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1624290870000|2021-06-21 15:54:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|55
1624290880000|2021-06-21 15:54:40|||||||||50
1624290890000|2021-06-21 15:54:50|||||||||54
1624290910000|2021-06-21 15:55:10|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|25
1624290940000|2021-06-21 15:55:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|14
1624290970000|2021-06-21 15:56:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624291020000|2021-06-21 15:57:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|67
1624291030000|2021-06-21 15:57:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624291040000|2021-06-21 15:57:20|19.62|19.54|19.6|19.52|19.62|19.54|19.58|19.5|0
1624291050000|2021-06-21 15:57:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1624291150000|2021-06-21 15:59:10|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|53
1624291160000|2021-06-21 15:59:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624291170000|2021-06-21 15:59:30|||||||||2
1624291180000|2021-06-21 15:59:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|23
1624291250000|2021-06-21 16:00:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624291260000|2021-06-21 16:01:00|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|0
1624291300000|2021-06-21 16:01:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1624291310000|2021-06-21 16:01:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624291330000|2021-06-21 16:02:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624291420000|2021-06-21 16:03:40|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|0
1624291430000|2021-06-21 16:03:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|5
1624291440000|2021-06-21 16:04:00|19.64|19.56|19.65|19.57|19.67|19.59|19.64|19.56|1
1624291450000|2021-06-21 16:04:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624291460000|2021-06-21 16:04:20|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1624291470000|2021-06-21 16:04:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1624291480000|2021-06-21 16:04:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624291490000|2021-06-21 16:04:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1624291500000|2021-06-21 16:05:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1624291520000|2021-06-21 16:05:20|19.66|19.58|19.67|19.59|19.67|19.59|19.65|19.57|0
1624291530000|2021-06-21 16:05:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624291540000|2021-06-21 16:05:40|19.63|19.55|19.67|19.59|19.67|19.59|19.62|19.54|0
1624291560000|2021-06-21 16:06:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1624291570000|2021-06-21 16:06:10|19.65|19.57|19.67|19.59|19.67|19.59|19.62|19.54|0
1624291580000|2021-06-21 16:06:20|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1624291620000|2021-06-21 16:07:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624291630000|2021-06-21 16:07:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624291640000|2021-06-21 16:07:20|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|1
1624291660000|2021-06-21 16:07:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624291670000|2021-06-21 16:07:50|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1624291680000|2021-06-21 16:08:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1624291690000|2021-06-21 16:08:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624291750000|2021-06-21 16:09:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624291760000|2021-06-21 16:09:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1624291770000|2021-06-21 16:09:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1624291780000|2021-06-21 16:09:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624291810000|2021-06-21 16:10:10|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1624291850000|2021-06-21 16:10:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624291860000|2021-06-21 16:11:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1624291890000|2021-06-21 16:11:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1624291920000|2021-06-21 16:12:00|19.77|19.69|19.74|19.66|19.77|19.69|19.72|19.64|16
1624291930000|2021-06-21 16:12:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624291960000|2021-06-21 16:12:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624291970000|2021-06-21 16:12:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1624291980000|2021-06-21 16:13:00|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1624291990000|2021-06-21 16:13:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624292160000|2021-06-21 16:16:00|19.71|19.63|19.67|19.59|19.71|19.63|19.67|19.59|8
1624292230000|2021-06-21 16:17:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1624292380000|2021-06-21 16:19:40|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1624292420000|2021-06-21 16:20:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1624292440000|2021-06-21 16:20:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1624292450000|2021-06-21 16:20:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1624292500000|2021-06-21 16:21:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624292510000|2021-06-21 16:21:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624292580000|2021-06-21 16:23:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624292590000|2021-06-21 16:23:10|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|0
1624292600000|2021-06-21 16:23:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624292620000|2021-06-21 16:23:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624292640000|2021-06-21 16:24:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624292650000|2021-06-21 16:24:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1624292660000|2021-06-21 16:24:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1624292670000|2021-06-21 16:24:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1624292680000|2021-06-21 16:24:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624292700000|2021-06-21 16:25:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1624292710000|2021-06-21 16:25:10|19.76|19.68|19.74|19.66|19.76|19.68|19.72|19.64|1
1624292760000|2021-06-21 16:26:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1624292820000|2021-06-21 16:27:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1624292830000|2021-06-21 16:27:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624292900000|2021-06-21 16:28:20|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|15
1624292910000|2021-06-21 16:28:30|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|3
1624292920000|2021-06-21 16:28:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624292940000|2021-06-21 16:29:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1624293080000|2021-06-21 16:31:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1624293160000|2021-06-21 16:32:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624293200000|2021-06-21 16:33:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1624293210000|2021-06-21 16:33:30|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|0
1624293220000|2021-06-21 16:33:40|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1624293230000|2021-06-21 16:33:50|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1624293240000|2021-06-21 16:34:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624293250000|2021-06-21 16:34:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624293300000|2021-06-21 16:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624293310000|2021-06-21 16:35:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|15
1624293360000|2021-06-21 16:36:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624293420000|2021-06-21 16:37:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|2
1624293850000|2021-06-21 16:44:10|19.68|19.6|19.72|19.64|19.72|19.64|19.68|19.6|15
1624293900000|2021-06-21 16:45:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|1
1624293980000|2021-06-21 16:46:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624293990000|2021-06-21 16:46:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624294000000|2021-06-21 16:46:40|19.69|19.61|19.68|19.6|19.7|19.62|19.67|19.59|3
1624294010000|2021-06-21 16:46:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624294020000|2021-06-21 16:47:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624294140000|2021-06-21 16:49:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|10
1624294180000|2021-06-21 16:49:40|19.72|19.64|19.72|19.64|19.72|19.64|19.68|19.6|3
1624294190000|2021-06-21 16:49:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1624294310000|2021-06-21 16:51:50|19.71|19.63|19.7|19.62|19.73|19.65|19.7|19.62|1
1624294330000|2021-06-21 16:52:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1624294420000|2021-06-21 16:53:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|6
1624294450000|2021-06-21 16:54:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1624294490000|2021-06-21 16:54:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1624294520000|2021-06-21 16:55:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1624294530000|2021-06-21 16:55:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624294540000|2021-06-21 16:55:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1624294550000|2021-06-21 16:55:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1624294570000|2021-06-21 16:56:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624294590000|2021-06-21 16:56:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1624294610000|2021-06-21 16:56:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624294620000|2021-06-21 16:57:00|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|6
1624294660000|2021-06-21 16:57:40|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1624294670000|2021-06-21 16:57:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1624294690000|2021-06-21 16:58:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1624294700000|2021-06-21 16:58:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624294710000|2021-06-21 16:58:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1624294780000|2021-06-21 16:59:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624294860000|2021-06-21 17:01:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624294880000|2021-06-21 17:01:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624294940000|2021-06-21 17:02:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624294950000|2021-06-21 17:02:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624295020000|2021-06-21 17:03:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624295040000|2021-06-21 17:04:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624295190000|2021-06-21 17:06:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624295230000|2021-06-21 17:07:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624295250000|2021-06-21 17:07:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624295300000|2021-06-21 17:08:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624295320000|2021-06-21 17:08:40|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|0
1624295460000|2021-06-21 17:11:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624295540000|2021-06-21 17:12:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624295660000|2021-06-21 17:14:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624295670000|2021-06-21 17:14:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624295710000|2021-06-21 17:15:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1624295740000|2021-06-21 17:15:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624295760000|2021-06-21 17:16:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1624295910000|2021-06-21 17:18:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624295920000|2021-06-21 17:18:40|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1624295970000|2021-06-21 17:19:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624295990000|2021-06-21 17:19:50|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1624296000000|2021-06-21 17:20:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624296010000|2021-06-21 17:20:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624296020000|2021-06-21 17:20:20|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1624296030000|2021-06-21 17:20:30|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1624296100000|2021-06-21 17:21:40|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1624296110000|2021-06-21 17:21:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624296320000|2021-06-21 17:25:20|19.63|19.55|19.68|19.6|19.68|19.6|19.63|19.55|6
1624296350000|2021-06-21 17:25:50|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1624296480000|2021-06-21 17:28:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1624296610000|2021-06-21 17:30:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|20
1624296650000|2021-06-21 17:30:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624296660000|2021-06-21 17:31:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|13
1624296670000|2021-06-21 17:31:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1624296680000|2021-06-21 17:31:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624296710000|2021-06-21 17:31:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624296720000|2021-06-21 17:32:00|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|0
1624296750000|2021-06-21 17:32:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624296760000|2021-06-21 17:32:40|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1624296780000|2021-06-21 17:33:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1624296790000|2021-06-21 17:33:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1624296900000|2021-06-21 17:35:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1624296940000|2021-06-21 17:35:40|||||||||1
1624296980000|2021-06-21 17:36:20|19.61|19.53|19.61|19.53|19.61|19.53|19.58|19.5|0
1624296990000|2021-06-21 17:36:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1624297000000|2021-06-21 17:36:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624297010000|2021-06-21 17:36:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1624297020000|2021-06-21 17:37:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624297210000|2021-06-21 17:40:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|125
1624297220000|2021-06-21 17:40:20|19.48|19.4|19.43|19.35|19.48|19.4|19.43|19.35|122
1624297290000|2021-06-21 17:41:30|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|119
1624297350000|2021-06-21 17:42:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|17
1624297360000|2021-06-21 17:42:40|||||||||2
1624297560000|2021-06-21 17:46:00|19.44|19.36|19.41|19.33|19.44|19.36|19.41|19.33|14
1624297730000|2021-06-21 17:48:50|19.39|19.31|19.36|19.28|19.39|19.31|19.34|19.26|1
1624297750000|2021-06-21 17:49:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1624297760000|2021-06-21 17:49:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1624297850000|2021-06-21 17:50:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1624297870000|2021-06-21 17:51:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1624297890000|2021-06-21 17:51:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1624297920000|2021-06-21 17:52:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1624297940000|2021-06-21 17:52:20|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1624297950000|2021-06-21 17:52:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1624297960000|2021-06-21 17:52:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1624297980000|2021-06-21 17:53:00|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1624297990000|2021-06-21 17:53:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1624298000000|2021-06-21 17:53:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1624298010000|2021-06-21 17:53:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1624298020000|2021-06-21 17:53:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1624298030000|2021-06-21 17:53:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|12
1624298050000|2021-06-21 17:54:10|||||||||2
1624298090000|2021-06-21 17:54:50|||||||||4
1624298100000|2021-06-21 17:55:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|19
1624298110000|2021-06-21 17:55:10|||||||||4
1624298120000|2021-06-21 17:55:20|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|1
1624298130000|2021-06-21 17:55:30|||||||||12
1624298150000|2021-06-21 17:55:50|||||||||5
1624298160000|2021-06-21 17:56:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|9
1624298170000|2021-06-21 17:56:10|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|1
1624298190000|2021-06-21 17:56:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|37
1624298250000|2021-06-21 17:57:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1624298290000|2021-06-21 17:58:10|19.46|19.38|19.52|19.44|19.52|19.44|19.44|19.36|48
1624298400000|2021-06-21 18:00:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1624298450000|2021-06-21 18:00:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1624298460000|2021-06-21 18:01:00|19.46|19.38|19.52|19.44|19.52|19.44|19.46|19.38|33
1624298480000|2021-06-21 18:01:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1624298650000|2021-06-21 18:04:10|19.54|19.46|19.56|19.48|19.58|19.5|19.54|19.46|28
1624298670000|2021-06-21 18:04:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624298680000|2021-06-21 18:04:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624298700000|2021-06-21 18:05:00|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|1
1624298710000|2021-06-21 18:05:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1624298720000|2021-06-21 18:05:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624298730000|2021-06-21 18:05:30|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|1
1624298740000|2021-06-21 18:05:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1624298750000|2021-06-21 18:05:50|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1624298760000|2021-06-21 18:06:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624298770000|2021-06-21 18:06:10|||||||||1
1624298800000|2021-06-21 18:06:40|||||||||1
1624298830000|2021-06-21 18:07:10|||||||||1
1624298870000|2021-06-21 18:07:50|||||||||1
1624298940000|2021-06-21 18:09:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|59
1624298960000|2021-06-21 18:09:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|7
1624299030000|2021-06-21 18:10:30|||||||||40
1624299370000|2021-06-21 18:16:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|56
1624299410000|2021-06-21 18:16:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|12
1624300120000|2021-06-21 18:28:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1624300210000|2021-06-21 18:30:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624300220000|2021-06-21 18:30:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624300240000|2021-06-21 18:30:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624300270000|2021-06-21 18:31:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1624300290000|2021-06-21 18:31:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624300300000|2021-06-21 18:31:40|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|2
1624300310000|2021-06-21 18:31:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624300320000|2021-06-21 18:32:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624300350000|2021-06-21 18:32:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624300400000|2021-06-21 18:33:20|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1624300530000|2021-06-21 18:35:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|4
1624300540000|2021-06-21 18:35:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624300650000|2021-06-21 18:37:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624300660000|2021-06-21 18:37:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624300690000|2021-06-21 18:38:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624300760000|2021-06-21 18:39:20|||||||||1
1624300770000|2021-06-21 18:39:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1624300800000|2021-06-21 18:40:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1624300870000|2021-06-21 18:41:10|19.58|19.5|19.56|19.48|19.58|19.5|19.54|19.46|0
1624300880000|2021-06-21 18:41:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624300930000|2021-06-21 18:42:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1624300940000|2021-06-21 18:42:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1624301100000|2021-06-21 18:45:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1624301110000|2021-06-21 18:45:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624301160000|2021-06-21 18:46:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301170000|2021-06-21 18:46:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624301240000|2021-06-21 18:47:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301270000|2021-06-21 18:47:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1624301280000|2021-06-21 18:48:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1624301290000|2021-06-21 18:48:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301310000|2021-06-21 18:48:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624301340000|2021-06-21 18:49:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624301350000|2021-06-21 18:49:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624301360000|2021-06-21 18:49:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301380000|2021-06-21 18:49:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1624301390000|2021-06-21 18:49:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624301430000|2021-06-21 18:50:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301480000|2021-06-21 18:51:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1624301530000|2021-06-21 18:52:10|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|1
1624301540000|2021-06-21 18:52:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624301550000|2021-06-21 18:52:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624301580000|2021-06-21 18:53:00|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1624301700000|2021-06-21 18:55:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624301720000|2021-06-21 18:55:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624301740000|2021-06-21 18:55:40|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1624301760000|2021-06-21 18:56:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|1
1624301770000|2021-06-21 18:56:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301810000|2021-06-21 18:56:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624301820000|2021-06-21 18:57:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301840000|2021-06-21 18:57:20|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1624301860000|2021-06-21 18:57:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301880000|2021-06-21 18:58:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1624301950000|2021-06-21 18:59:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624301990000|2021-06-21 18:59:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624302020000|2021-06-21 19:00:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624302030000|2021-06-21 19:00:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624302060000|2021-06-21 19:01:00|19.57|19.49|19.54|19.46|19.57|19.49|19.54|19.46|0
1624302070000|2021-06-21 19:01:10|19.55|19.47|19.55|19.47|19.57|19.49|19.54|19.46|0
1624302080000|2021-06-21 19:01:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624302090000|2021-06-21 19:01:30|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1624302110000|2021-06-21 19:01:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624302120000|2021-06-21 19:02:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|1
1624302140000|2021-06-21 19:02:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1624302190000|2021-06-21 19:03:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1624302210000|2021-06-21 19:03:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1624302260000|2021-06-21 19:04:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|39
1624302450000|2021-06-21 19:07:30|||||||||1
1624302580000|2021-06-21 19:09:40|||||||||7
1624302630000|2021-06-21 19:10:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624302710000|2021-06-21 19:11:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624302740000|2021-06-21 19:12:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1624302760000|2021-06-21 19:12:40|19.56|19.48|19.55|19.47|19.57|19.49|19.55|19.47|0
1624302780000|2021-06-21 19:13:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1624302830000|2021-06-21 19:13:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624302840000|2021-06-21 19:14:00|19.56|19.48|19.57|19.49|19.57|19.49|19.54|19.46|0
1624302850000|2021-06-21 19:14:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624302870000|2021-06-21 19:14:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624302880000|2021-06-21 19:14:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1624302910000|2021-06-21 19:15:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624302920000|2021-06-21 19:15:20|19.57|19.49|19.57|19.49|19.59|19.51|19.55|19.47|1
1624302930000|2021-06-21 19:15:30|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1624302950000|2021-06-21 19:15:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1624302960000|2021-06-21 19:16:00|19.61|19.53|19.55|19.47|19.61|19.53|19.55|19.47|0
1624302970000|2021-06-21 19:16:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1624302980000|2021-06-21 19:16:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624302990000|2021-06-21 19:16:30|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1624303000000|2021-06-21 19:16:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624303020000|2021-06-21 19:17:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1624303030000|2021-06-21 19:17:10|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1624303040000|2021-06-21 19:17:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624303050000|2021-06-21 19:17:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624303060000|2021-06-21 19:17:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624303080000|2021-06-21 19:18:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624303090000|2021-06-21 19:18:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624303110000|2021-06-21 19:18:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624303150000|2021-06-21 19:19:10|19.57|19.49|19.56|19.48|19.57|19.49|19.54|19.46|0
1624303180000|2021-06-21 19:19:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624303200000|2021-06-21 19:20:00|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|0
1624303220000|2021-06-21 19:20:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624303240000|2021-06-21 19:20:40|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1624303260000|2021-06-21 19:21:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1624303270000|2021-06-21 19:21:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624303280000|2021-06-21 19:21:20|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1624303290000|2021-06-21 19:21:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624303300000|2021-06-21 19:21:40|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|0
1624303320000|2021-06-21 19:22:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1624303330000|2021-06-21 19:22:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624303350000|2021-06-21 19:22:30|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1624303360000|2021-06-21 19:22:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624303410000|2021-06-21 19:23:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1624303430000|2021-06-21 19:23:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624303450000|2021-06-21 19:24:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624303470000|2021-06-21 19:24:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1624303480000|2021-06-21 19:24:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624303510000|2021-06-21 19:25:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1624303520000|2021-06-21 19:25:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624303540000|2021-06-21 19:25:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624303600000|2021-06-21 19:26:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624303640000|2021-06-21 19:27:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624303660000|2021-06-21 19:27:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624303670000|2021-06-21 19:27:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624303700000|2021-06-21 19:28:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624303720000|2021-06-21 19:28:40|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1624303730000|2021-06-21 19:28:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624303740000|2021-06-21 19:29:00|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1624303750000|2021-06-21 19:29:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|6
1624303760000|2021-06-21 19:29:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624303810000|2021-06-21 19:30:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624303860000|2021-06-21 19:31:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624303980000|2021-06-21 19:33:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1624304020000|2021-06-21 19:33:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624304040000|2021-06-21 19:34:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1624304150000|2021-06-21 19:35:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624304160000|2021-06-21 19:36:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624304290000|2021-06-21 19:38:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624304300000|2021-06-21 19:38:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624304320000|2021-06-21 19:38:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1624304330000|2021-06-21 19:38:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1624304340000|2021-06-21 19:39:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624304360000|2021-06-21 19:39:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624304370000|2021-06-21 19:39:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624304380000|2021-06-21 19:39:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624304390000|2021-06-21 19:39:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1624304410000|2021-06-21 19:40:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1624304430000|2021-06-21 19:40:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624304440000|2021-06-21 19:40:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1624304450000|2021-06-21 19:40:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1624304520000|2021-06-21 19:42:00|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|10
1624304540000|2021-06-21 19:42:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624304560000|2021-06-21 19:42:40|19.63|19.55|19.58|19.5|19.63|19.55|19.58|19.5|2
1624304570000|2021-06-21 19:42:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624304580000|2021-06-21 19:43:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624304600000|2021-06-21 19:43:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1624304610000|2021-06-21 19:43:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624304640000|2021-06-21 19:44:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1624304670000|2021-06-21 19:44:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624304700000|2021-06-21 19:45:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1624304710000|2021-06-21 19:45:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1624304770000|2021-06-21 19:46:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624304780000|2021-06-21 19:46:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|9
1624304830000|2021-06-21 19:47:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624304860000|2021-06-21 19:47:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1624304880000|2021-06-21 19:48:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624304890000|2021-06-21 19:48:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624304920000|2021-06-21 19:48:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1624304930000|2021-06-21 19:48:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1624304950000|2021-06-21 19:49:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1624304960000|2021-06-21 19:49:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624304970000|2021-06-21 19:49:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624305000000|2021-06-21 19:50:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624305100000|2021-06-21 19:51:40|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|18
1624305140000|2021-06-21 19:52:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1624305240000|2021-06-21 19:54:00|||||||||31
1624305270000|2021-06-21 19:54:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|44
1624305290000|2021-06-21 19:54:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|2
1624305310000|2021-06-21 19:55:10|||||||||5
1624305330000|2021-06-21 19:55:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|16
1624305360000|2021-06-21 19:56:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1624305370000|2021-06-21 19:56:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1624305380000|2021-06-21 19:56:20|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1624305390000|2021-06-21 19:56:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1624305420000|2021-06-21 19:57:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|12
1624305430000|2021-06-21 19:57:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624305450000|2021-06-21 19:57:30|||||||||4
1624305470000|2021-06-21 19:57:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|60
1624305480000|2021-06-21 19:58:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1624305510000|2021-06-21 19:58:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624305520000|2021-06-21 19:58:40|19.68|19.6|19.65|19.57|19.68|19.6|19.63|19.55|5
1624305540000|2021-06-21 19:59:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|53
1624305590000|2021-06-21 19:59:50|19.88|19.63|19.85|19.6|19.89|19.64|19.84|19.59|13
1624320900000|2021-06-22 00:15:00|19.9|19.65|19.89|19.64|19.9|19.65|19.89|19.64|0
1624320930000|2021-06-22 00:15:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624320970000|2021-06-22 00:16:10|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624321000000|2021-06-22 00:16:40|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624321200000|2021-06-22 00:20:00|19.84||19.84||19.84||19.84||0
1624321260000|2021-06-22 00:21:00|19.89||19.89||19.89||19.89||0
1624321360000|2021-06-22 00:22:40|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624321440000|2021-06-22 00:24:00|19.91|19.66|19.89|19.64|19.91|19.66|19.89|19.64|0
1624321450000|2021-06-22 00:24:10|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624321470000|2021-06-22 00:24:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1624321480000|2021-06-22 00:24:40|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624321500000|2021-06-22 00:25:00|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1624321510000|2021-06-22 00:25:10|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624321600000|2021-06-22 00:26:40|19.86|19.61|19.84|19.59|19.86|19.61|19.84|19.59|0
1624321610000|2021-06-22 00:26:50|19.86|19.61|19.88|19.63|19.89|19.63|19.86|19.59|0
1624321740000|2021-06-22 00:29:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624321800000|2021-06-22 00:30:00|19.84||19.84||19.84||19.84||0
1624321830000|2021-06-22 00:30:30||19.54||19.54||19.59||19.54|0
1624321850000|2021-06-22 00:30:50||19.59||19.54||19.59||19.54|0
1624321860000|2021-06-22 00:31:00|19.88|19.59|19.88|19.58|19.88|19.59|19.88|19.58|0
1624321880000|2021-06-22 00:31:20|19.84|19.59|19.84|19.54|19.84|19.59|19.84|19.54|0
1624321920000|2021-06-22 00:32:00|19.88|19.58|19.84|19.59|19.88|19.59|19.84|19.58|0
1624321930000|2021-06-22 00:32:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1624322060000|2021-06-22 00:34:20|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1624322100000|2021-06-22 00:35:00|19.86|19.56|19.84|19.54|19.88|19.58|19.84|19.54|0
1624322120000|2021-06-22 00:35:20|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1624322130000|2021-06-22 00:35:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1624322370000|2021-06-22 00:39:30|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1624322380000|2021-06-22 00:39:40|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1624322390000|2021-06-22 00:39:50|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1624322410000|2021-06-22 00:40:10|19.86|19.56|19.88|19.58|19.88|19.58|19.86|19.56|0
1624322430000|2021-06-22 00:40:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1624322440000|2021-06-22 00:40:40|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1624322530000|2021-06-22 00:42:10|19.89|19.59|19.88|19.58|19.89|19.59|19.88|19.58|0
1624322590000|2021-06-22 00:43:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624322680000|2021-06-22 00:44:40|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1624322700000|2021-06-22 00:45:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624322710000|2021-06-22 00:45:10|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1624322730000|2021-06-22 00:45:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624322890000|2021-06-22 00:48:10|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624322910000|2021-06-22 00:48:30|19.89|19.59|19.89|19.59|19.89|19.63|19.88|19.59|0
1624323360000|2021-06-22 00:56:00|19.88|19.63|19.88|19.63|19.91|19.63|19.88|19.61|0
1624323380000|2021-06-22 00:56:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624323410000|2021-06-22 00:56:50|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624323450000|2021-06-22 00:57:30|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624323460000|2021-06-22 00:57:40|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624323620000|2021-06-22 01:00:20|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1624323630000|2021-06-22 01:00:30|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624323670000|2021-06-22 01:01:10|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1624323810000|2021-06-22 01:03:30|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1624323880000|2021-06-22 01:04:40|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1624323920000|2021-06-22 01:05:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624324000000|2021-06-22 01:06:40|19.87|19.62|19.87|19.62|19.87|19.62|19.87|19.62|0
1624324010000|2021-06-22 01:06:50|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1624324030000|2021-06-22 01:07:10|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1624324060000|2021-06-22 01:07:40|19.9||19.9||19.9||19.9||0
1624324100000|2021-06-22 01:08:20|19.85||19.85||19.85||19.85||0
1624324140000|2021-06-22 01:09:00|19.9||19.9||19.9||19.9||0
1624324220000|2021-06-22 01:10:20|19.85||19.85||19.85||19.85||0
1624324240000|2021-06-22 01:10:40|19.9||19.9||19.9||19.9||0
1624324280000|2021-06-22 01:11:20|19.85||19.85||19.85||19.85||0
1624324290000|2021-06-22 01:11:30|19.9||19.9||19.9||19.9||0
1624324350000|2021-06-22 01:12:30||19.65||19.65||19.65||19.65|0
1624324380000|2021-06-22 01:13:00|19.89|19.64|19.9|19.6|19.9|19.64|19.89|19.6|0
1624325020000|2021-06-22 01:23:40||19.65||19.65||19.65||19.65|0
1624325160000|2021-06-22 01:26:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624325580000|2021-06-22 01:33:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624325670000|2021-06-22 01:34:30|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624325690000|2021-06-22 01:34:50|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624325700000|2021-06-22 01:35:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624325710000|2021-06-22 01:35:10|19.92|19.67|19.81|19.73|19.92|19.73|19.81|19.67|0
1624325720000|2021-06-22 01:35:20|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624325730000|2021-06-22 01:35:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624325740000|2021-06-22 01:35:40|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624325760000|2021-06-22 01:36:00|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624325830000|2021-06-22 01:37:10|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624325930000|2021-06-22 01:38:50|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624325940000|2021-06-22 01:39:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624326000000|2021-06-22 01:40:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624326070000|2021-06-22 01:41:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624326180000|2021-06-22 01:43:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624326200000|2021-06-22 01:43:20|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624326220000|2021-06-22 01:43:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624326240000|2021-06-22 01:44:00|19.92|19.67|19.81|19.73|19.92|19.73|19.81|19.67|0
1624326300000|2021-06-22 01:45:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624326350000|2021-06-22 01:45:50|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624326380000|2021-06-22 01:46:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624326480000|2021-06-22 01:48:00|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624326490000|2021-06-22 01:48:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1624326510000|2021-06-22 01:48:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624326550000|2021-06-22 01:49:10|19.92|19.67|19.92|19.67|19.92|19.73|19.81|19.67|0
1624326560000|2021-06-22 01:49:20|19.81|19.73|19.92|19.67|19.92|19.73|19.81|19.67|0
1624326610000|2021-06-22 01:50:10|19.86|19.78|19.92|19.67|19.92|19.78|19.86|19.67|0
1624326680000|2021-06-22 01:51:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1624326700000|2021-06-22 01:51:40|19.92|19.67|19.92|19.67|19.92|19.67|19.92|19.67|0
1624326720000|2021-06-22 01:52:00|19.86|19.78|19.92|19.67|19.92|19.78|19.86|19.67|0
1624327010000|2021-06-22 01:56:50|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1624327210000|2021-06-22 02:00:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624327240000|2021-06-22 02:00:40|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1624327250000|2021-06-22 02:00:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624327410000|2021-06-22 02:03:30|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1624327420000|2021-06-22 02:03:40|19.8|19.72|19.8|19.72|19.91|19.72|19.8|19.66|0
1624327430000|2021-06-22 02:03:50|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624327440000|2021-06-22 02:04:00|19.91|19.66|19.91|19.66|19.91|19.66|19.91|19.66|0
1624328120000|2021-06-22 02:15:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624328160000|2021-06-22 02:16:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624328470000|2021-06-22 02:21:10|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624329490000|2021-06-22 02:38:10|19.9|19.65|19.8|19.72|19.9|19.72|19.8|19.65|0
1624329500000|2021-06-22 02:38:20|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624329510000|2021-06-22 02:38:30|19.9|19.65|19.8|19.72|19.9|19.72|19.8|19.65|0
1624329520000|2021-06-22 02:38:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624329840000|2021-06-22 02:44:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624329890000|2021-06-22 02:44:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624329970000|2021-06-22 02:46:10|19.9|19.65|19.9|19.65|19.9|19.72|19.8|19.65|0
1624329980000|2021-06-22 02:46:20|19.8|19.72|19.9|19.65|19.9|19.72|19.8|19.65|0
1624329990000|2021-06-22 02:46:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624330000000|2021-06-22 02:46:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624330280000|2021-06-22 02:51:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624330330000|2021-06-22 02:52:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624330340000|2021-06-22 02:52:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624330350000|2021-06-22 02:52:30|19.8|19.72|19.9|19.65|19.9|19.72|19.79|19.65|0
1624330590000|2021-06-22 02:56:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624330600000|2021-06-22 02:56:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624330800000|2021-06-22 03:00:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1624330810000|2021-06-22 03:00:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624330820000|2021-06-22 03:00:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624330830000|2021-06-22 03:00:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624330860000|2021-06-22 03:01:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624330870000|2021-06-22 03:01:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624330880000|2021-06-22 03:01:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624330890000|2021-06-22 03:01:30|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624331050000|2021-06-22 03:04:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624331070000|2021-06-22 03:04:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624331080000|2021-06-22 03:04:40|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624331210000|2021-06-22 03:06:50|19.9|19.65|19.82|19.74|19.9|19.74|19.8|19.65|0
1624331220000|2021-06-22 03:07:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624331300000|2021-06-22 03:08:20|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624331710000|2021-06-22 03:15:10|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624331770000|2021-06-22 03:16:10|19.9|19.65|19.9|19.65|19.9|19.72|19.79|19.65|0
1624331820000|2021-06-22 03:17:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624331840000|2021-06-22 03:17:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624331880000|2021-06-22 03:18:00|19.8|19.72|19.9|19.65|19.9|19.72|19.8|19.65|0
1624331940000|2021-06-22 03:19:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624331950000|2021-06-22 03:19:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332000000|2021-06-22 03:20:00|19.9|19.65|19.9|19.65|19.9|19.72|19.79|19.65|0
1624332010000|2021-06-22 03:20:10|19.8|19.72|19.8|19.72|19.9|19.72|19.79|19.65|0
1624332020000|2021-06-22 03:20:20|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624332040000|2021-06-22 03:20:40|19.9|19.65|19.8|19.72|19.9|19.72|19.8|19.65|0
1624332060000|2021-06-22 03:21:00|19.79|19.71|19.79|19.71|19.9|19.74|19.79|19.65|0
1624332070000|2021-06-22 03:21:10|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624332090000|2021-06-22 03:21:30|19.8|19.72|19.9|19.65|19.9|19.72|19.8|19.65|0
1624332100000|2021-06-22 03:21:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1624332120000|2021-06-22 03:22:00|19.9|19.65|19.8|19.72|19.9|19.72|19.8|19.65|0
1624332130000|2021-06-22 03:22:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332140000|2021-06-22 03:22:20|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624332150000|2021-06-22 03:22:30|19.9|19.65|19.9|19.65|19.9|19.71|19.79|19.65|0
1624332160000|2021-06-22 03:22:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332260000|2021-06-22 03:24:20|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624332270000|2021-06-22 03:24:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332290000|2021-06-22 03:24:50|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624332300000|2021-06-22 03:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332310000|2021-06-22 03:25:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624332360000|2021-06-22 03:26:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332370000|2021-06-22 03:26:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624332480000|2021-06-22 03:28:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624332490000|2021-06-22 03:28:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332540000|2021-06-22 03:29:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624332630000|2021-06-22 03:30:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624332640000|2021-06-22 03:30:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624333070000|2021-06-22 03:37:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624333660000|2021-06-22 03:47:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624333670000|2021-06-22 03:47:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624333690000|2021-06-22 03:48:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624333700000|2021-06-22 03:48:20|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1624333710000|2021-06-22 03:48:30|19.9|19.65|19.79|19.71|19.9|19.72|19.79|19.65|0
1624334200000|2021-06-22 03:56:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624334240000|2021-06-22 03:57:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624334260000|2021-06-22 03:57:40|19.89|19.64|19.9|19.65|19.9|19.65|19.89|19.64|0
1624334310000|2021-06-22 03:58:30|19.79|19.71|19.79|19.71|19.89|19.71|19.79|19.64|0
1624334340000|2021-06-22 03:59:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624334350000|2021-06-22 03:59:10|19.79|19.71|19.87|19.62|19.9|19.71|19.79|19.62|0
1624334360000|2021-06-22 03:59:20|19.79|19.71|19.89|19.64|19.89|19.71|19.79|19.64|0
1624334370000|2021-06-22 03:59:30|19.9|19.65|19.9|19.65|19.9|19.71|19.79|19.65|0
1624334380000|2021-06-22 03:59:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624334400000|2021-06-22 04:00:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624334420000|2021-06-22 04:00:20|19.89|19.64|19.79|19.71|19.89|19.71|19.79|19.64|0
1624334430000|2021-06-22 04:00:30|19.89|19.64|19.89|19.64|19.89|19.64|19.89|19.64|0
1624334440000|2021-06-22 04:00:40|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624334460000|2021-06-22 04:01:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624334480000|2021-06-22 04:01:20|19.89|19.64|19.79|19.71|19.9|19.71|19.79|19.64|0
1624334490000|2021-06-22 04:01:30|19.89|19.64|19.9|19.65|19.9|19.65|19.89|19.64|0
1624334530000|2021-06-22 04:02:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624334550000|2021-06-22 04:02:30|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624334890000|2021-06-22 04:08:10|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624335920000|2021-06-22 04:25:20|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624337040000|2021-06-22 04:44:00|19.8|19.72|19.9|19.65|19.9|19.72|19.8|19.65|0
1624337050000|2021-06-22 04:44:10|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1624337100000|2021-06-22 04:45:00|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624337220000|2021-06-22 04:47:00|19.9|19.65|19.9|19.65|19.9|19.65|19.9|19.65|0
1624337230000|2021-06-22 04:47:10|19.79|19.71|19.9|19.65|19.9|19.71|19.79|19.65|0
1624337250000|2021-06-22 04:47:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624337260000|2021-06-22 04:47:40|19.9|19.65|19.79|19.71|19.9|19.71|19.79|19.65|0
1624337290000|2021-06-22 04:48:10|19.78|19.7|19.8|19.55|19.82|19.7|19.78|19.53|0
1624337310000|2021-06-22 04:48:30|19.76|19.51|19.8|19.55|19.8|19.61|19.69|19.51|0
1624337320000|2021-06-22 04:48:40|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1624337340000|2021-06-22 04:49:00|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|2
1624337510000|2021-06-22 04:51:50|19.8|19.54|19.84|19.54|19.84|19.54|19.8|19.54|0
1624337640000|2021-06-22 04:54:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1624337880000|2021-06-22 04:58:00|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1624337940000|2021-06-22 04:59:00|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1624337970000|2021-06-22 04:59:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1624337980000|2021-06-22 04:59:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1624338100000|2021-06-22 05:01:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624338440000|2021-06-22 05:07:20||19.5||19.5||19.5||19.5|0
1624338480000|2021-06-22 05:08:00||19.55||19.55||19.55||19.55|0
1624338800000|2021-06-22 05:13:20|19.82|19.57|19.8|19.55|19.82|19.57|19.8|19.55|0
1624338880000|2021-06-22 05:14:40|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1624338890000|2021-06-22 05:14:50|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624339500000|2021-06-22 05:25:00|19.82|19.57|19.83|19.58|19.83|19.58|19.82|19.57|0
1624339930000|2021-06-22 05:32:10|19.82|19.57|19.8|19.55|19.82|19.57|19.8|19.55|0
1624339960000|2021-06-22 05:32:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624339970000|2021-06-22 05:32:50|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624340020000|2021-06-22 05:33:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624340050000|2021-06-22 05:34:10|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624340070000|2021-06-22 05:34:30|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624340080000|2021-06-22 05:34:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624340110000|2021-06-22 05:35:10|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624340130000|2021-06-22 05:35:30|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1624340140000|2021-06-22 05:35:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624340220000|2021-06-22 05:37:00|19.8|19.55|19.82|19.57|19.82|19.57|19.8|19.55|0
1624340260000|2021-06-22 05:37:40|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624340270000|2021-06-22 05:37:50|19.78|19.53|19.8|19.5|19.8|19.53|19.76|19.5|0
1624340290000|2021-06-22 05:38:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1624340300000|2021-06-22 05:38:20|19.8|19.55|19.8|19.55|19.81|19.55|19.8|19.51|0
1624340420000|2021-06-22 05:40:20|19.82|19.57|19.8|19.55|19.82|19.57|19.8|19.55|0
1624340590000|2021-06-22 05:43:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1624340600000|2021-06-22 05:43:20|19.75|19.5|19.75|19.5|19.75|19.5|19.75|19.5|0
1624340610000|2021-06-22 05:43:30|19.8||19.8||19.8||19.8||0
1624340650000|2021-06-22 05:44:10|19.75||19.75||19.75||19.75||0
1624340660000|2021-06-22 05:44:20|19.77|19.52|19.79|19.54|19.79|19.54|19.77|19.52|0
1624340670000|2021-06-22 05:44:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624340890000|2021-06-22 05:48:10|19.78|19.53|19.76|19.51|19.78|19.53|19.76|19.51|0
1624340900000|2021-06-22 05:48:20|19.8|19.5|19.8|19.5|19.8|19.5|19.8|19.5|0
1624340980000|2021-06-22 05:49:40||19.55||19.55||19.55||19.55|0
1624341030000|2021-06-22 05:50:30||19.5||19.5||19.5||19.5|0
1624341060000|2021-06-22 05:51:00||19.55||19.55||19.55||19.55|0
1624341260000|2021-06-22 05:54:20|||||||||1
1624341440000|2021-06-22 05:57:20|19.82|19.57|19.82|19.57|19.82|19.57|19.8|19.55|0
1624341450000|2021-06-22 05:57:30|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1624341660000|2021-06-22 06:01:00|19.78|19.53|19.8|19.55|19.8|19.55|19.78|19.53|0
1624341700000|2021-06-22 06:01:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624341720000|2021-06-22 06:02:00|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1624341750000|2021-06-22 06:02:30|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624341900000|2021-06-22 06:05:00|19.78|19.53|19.8|19.55|19.8|19.55|19.78|19.53|7
1624341910000|2021-06-22 06:05:10|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|0
1624342230000|2021-06-22 06:10:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624342420000|2021-06-22 06:13:40|19.82|19.57|19.82|19.57|19.82|19.57|19.82|19.57|10
1624342460000|2021-06-22 06:14:20|19.83|19.58|19.83|19.58|19.83|19.58|19.83|19.58|0
1624342500000|2021-06-22 06:15:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1624342510000|2021-06-22 06:15:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624342540000|2021-06-22 06:15:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624342620000|2021-06-22 06:17:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|1
1624342630000|2021-06-22 06:17:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624342650000|2021-06-22 06:17:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1624342660000|2021-06-22 06:17:40|||||||||16
1624342700000|2021-06-22 06:18:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624342710000|2021-06-22 06:18:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624342720000|2021-06-22 06:18:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624342730000|2021-06-22 06:18:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624342740000|2021-06-22 06:19:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1624342760000|2021-06-22 06:19:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624342780000|2021-06-22 06:19:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1624342790000|2021-06-22 06:19:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1624342800000|2021-06-22 06:20:00|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1624342820000|2021-06-22 06:20:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1624343100000|2021-06-22 06:25:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1624343110000|2021-06-22 06:25:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624343120000|2021-06-22 06:25:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624343250000|2021-06-22 06:27:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|3
1624343270000|2021-06-22 06:27:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|4
1624343280000|2021-06-22 06:28:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1624343340000|2021-06-22 06:29:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624343380000|2021-06-22 06:29:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624343390000|2021-06-22 06:29:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624343440000|2021-06-22 06:30:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624343470000|2021-06-22 06:31:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1624343500000|2021-06-22 06:31:40|19.71|19.63|19.71|19.63|19.71|19.63|19.68|19.6|0
1624343510000|2021-06-22 06:31:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1624343520000|2021-06-22 06:32:00|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1624343700000|2021-06-22 06:35:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1624343760000|2021-06-22 06:36:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624343800000|2021-06-22 06:36:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1624343920000|2021-06-22 06:38:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624344040000|2021-06-22 06:40:40|19.74|19.66|19.69|19.61|19.74|19.66|19.69|19.61|23
1624344350000|2021-06-22 06:45:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624344440000|2021-06-22 06:47:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1624344470000|2021-06-22 06:47:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1624344510000|2021-06-22 06:48:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|21
1624344540000|2021-06-22 06:49:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624344600000|2021-06-22 06:50:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624344610000|2021-06-22 06:50:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624344670000|2021-06-22 06:51:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624344680000|2021-06-22 06:51:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624344790000|2021-06-22 06:53:10|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|22
1624344800000|2021-06-22 06:53:20|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|3
1624344820000|2021-06-22 06:53:40|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|4
1624344830000|2021-06-22 06:53:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|3
1624344840000|2021-06-22 06:54:00|19.67|19.59|19.69|19.61|19.69|19.61|19.65|19.57|2
1624344870000|2021-06-22 06:54:30|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|4
1624344930000|2021-06-22 06:55:30|19.65|19.57|19.67|19.59|19.69|19.61|19.65|19.57|6
1624344940000|2021-06-22 06:55:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624345080000|2021-06-22 06:58:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1624345090000|2021-06-22 06:58:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624345110000|2021-06-22 06:58:30|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|2
1624345120000|2021-06-22 06:58:40|19.65|19.57|19.67|19.59|19.69|19.61|19.65|19.57|1
1624345130000|2021-06-22 06:58:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1624345140000|2021-06-22 06:59:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1624345190000|2021-06-22 06:59:50|19.67|19.59|19.67|19.59|19.69|19.61|19.65|19.57|5
1624345200000|2021-06-22 07:00:00|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|4
1624345210000|2021-06-22 07:00:10|19.72|19.64|19.72|19.64|19.74|19.66|19.7|19.62|70
1624345220000|2021-06-22 07:00:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|16
1624345230000|2021-06-22 07:00:30|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|1
1624345240000|2021-06-22 07:00:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1624345250000|2021-06-22 07:00:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1624345260000|2021-06-22 07:01:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624345320000|2021-06-22 07:02:00|||||||||3
1624345330000|2021-06-22 07:02:10|19.7|19.62|19.69|19.61|19.74|19.66|19.69|19.61|7
1624345380000|2021-06-22 07:03:00|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|24
1624345420000|2021-06-22 07:03:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1624345450000|2021-06-22 07:04:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624345490000|2021-06-22 07:04:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1624345500000|2021-06-22 07:05:00|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|27
1624345510000|2021-06-22 07:05:10|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|41
1624345520000|2021-06-22 07:05:20|19.88|19.8|19.89|19.81|19.89|19.81|19.86|19.78|7
1624345530000|2021-06-22 07:05:30|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|14
1624345540000|2021-06-22 07:05:40|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|2
1624345550000|2021-06-22 07:05:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624345560000|2021-06-22 07:06:00|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|36
1624345580000|2021-06-22 07:06:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|6
1624345590000|2021-06-22 07:06:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|1
1624345620000|2021-06-22 07:07:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|51
1624345630000|2021-06-22 07:07:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1624345660000|2021-06-22 07:07:40|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|68
1624345670000|2021-06-22 07:07:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1624345680000|2021-06-22 07:08:00|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1624345710000|2021-06-22 07:08:30|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|43
1624345730000|2021-06-22 07:08:50|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|8
1624345740000|2021-06-22 07:09:00|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1624345790000|2021-06-22 07:09:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1624345800000|2021-06-22 07:10:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|7
1624345850000|2021-06-22 07:10:50|19.95|19.87|19.98|19.9|19.98|19.9|19.93|19.85|21
1624345860000|2021-06-22 07:11:00|||||||||6
1624345870000|2021-06-22 07:11:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|3
1624345890000|2021-06-22 07:11:30|19.91|19.83|19.91|19.83|19.93|19.85|19.91|19.83|6
1624345900000|2021-06-22 07:11:40|19.88|19.8|19.91|19.83|19.93|19.85|19.88|19.8|2
1624345910000|2021-06-22 07:11:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1624345920000|2021-06-22 07:12:00|19.97|19.89|19.98|19.9|19.98|19.9|19.97|19.89|1
1624345930000|2021-06-22 07:12:10|19.97|19.89|19.93|19.85|19.97|19.89|19.93|19.85|7
1624345940000|2021-06-22 07:12:20|19.95|19.87|19.95|19.87|19.97|19.89|19.93|19.85|1
1624345950000|2021-06-22 07:12:30|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1624345960000|2021-06-22 07:12:40|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|2
1624345970000|2021-06-22 07:12:50|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1624345990000|2021-06-22 07:13:10|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1624346020000|2021-06-22 07:13:40|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|8
1624346030000|2021-06-22 07:13:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624346040000|2021-06-22 07:14:00|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|3
1624346050000|2021-06-22 07:14:10|19.95|19.87|19.98|19.9|19.98|19.9|19.95|19.87|0
1624346060000|2021-06-22 07:14:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624346080000|2021-06-22 07:14:40|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1624346110000|2021-06-22 07:15:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1624346120000|2021-06-22 07:15:20|20|19.92|19.97|19.89|20.02|19.94|19.97|19.89|5
1624346130000|2021-06-22 07:15:30|20|19.92|19.98|19.9|20|19.92|19.98|19.9|0
1624346140000|2021-06-22 07:15:40|20|19.92|20|19.92|20|19.92|19.98|19.9|6
1624346150000|2021-06-22 07:15:50|19.98|19.9|19.93|19.85|19.98|19.9|19.93|19.85|438
1624346160000|2021-06-22 07:16:00|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|133
1624346170000|2021-06-22 07:16:10|19.97|19.89|19.98|19.9|19.98|19.9|19.93|19.85|96
1624346180000|2021-06-22 07:16:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624346210000|2021-06-22 07:16:50|19.95|19.87|19.95|19.87|19.95|19.87|19.92|19.84|51
1624346220000|2021-06-22 07:17:00|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624346230000|2021-06-22 07:17:10|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|7
1624346240000|2021-06-22 07:17:20|19.99|19.91|19.97|19.89|20.02|19.94|19.96|19.88|2
1624346250000|2021-06-22 07:17:30|19.96|19.88|19.97|19.89|19.97|19.89|19.96|19.88|0
1624346260000|2021-06-22 07:17:40|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|3
1624346290000|2021-06-22 07:18:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|105
1624346300000|2021-06-22 07:18:20|||||||||10
1624346310000|2021-06-22 07:18:30|||||||||8
1624346320000|2021-06-22 07:18:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1624346330000|2021-06-22 07:18:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624346450000|2021-06-22 07:20:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|8
1624346460000|2021-06-22 07:21:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|13
1624346470000|2021-06-22 07:21:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|2
1624346530000|2021-06-22 07:22:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|3
1624346540000|2021-06-22 07:22:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624346570000|2021-06-22 07:22:50|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|20
1624346580000|2021-06-22 07:23:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1624346680000|2021-06-22 07:24:40|19.81|19.73|19.83|19.75|19.83|19.75|19.79|19.71|32
1624346690000|2021-06-22 07:24:50|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1624346700000|2021-06-22 07:25:00|19.79|19.71|19.79|19.71|19.81|19.73|19.78|19.7|0
1624346750000|2021-06-22 07:25:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|27
1624346760000|2021-06-22 07:26:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1624346810000|2021-06-22 07:26:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|8
1624346820000|2021-06-22 07:27:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1624346830000|2021-06-22 07:27:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1624346880000|2021-06-22 07:28:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|1
1624346890000|2021-06-22 07:28:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1624346900000|2021-06-22 07:28:20|19.79|19.71|19.79|19.71|19.79|19.71|19.78|19.7|0
1624346910000|2021-06-22 07:28:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624346920000|2021-06-22 07:28:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624346970000|2021-06-22 07:29:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624347000000|2021-06-22 07:30:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624347010000|2021-06-22 07:30:10|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|15
1624347020000|2021-06-22 07:30:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|27
1624347050000|2021-06-22 07:30:50|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|10
1624347060000|2021-06-22 07:31:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|2
1624347070000|2021-06-22 07:31:10|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1624347080000|2021-06-22 07:31:20|19.71|19.63|19.69|19.61|19.73|19.65|19.69|19.61|8
1624347090000|2021-06-22 07:31:30|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1624347100000|2021-06-22 07:31:40|||||||||6
1624347110000|2021-06-22 07:31:50|||||||||14
1624347120000|2021-06-22 07:32:00|19.71|19.63|19.74|19.66|19.74|19.66|19.69|19.61|8
1624347130000|2021-06-22 07:32:10|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|42
1624347140000|2021-06-22 07:32:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|10
1624347150000|2021-06-22 07:32:30|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|17
1624347160000|2021-06-22 07:32:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|10
1624347170000|2021-06-22 07:32:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624347180000|2021-06-22 07:33:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624347190000|2021-06-22 07:33:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624347220000|2021-06-22 07:33:40|||||||||10
1624347290000|2021-06-22 07:34:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|39
1624347300000|2021-06-22 07:35:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624347340000|2021-06-22 07:35:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1624347370000|2021-06-22 07:36:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|14
1624347390000|2021-06-22 07:36:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1624347400000|2021-06-22 07:36:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1624347420000|2021-06-22 07:37:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|33
1624347480000|2021-06-22 07:38:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1624347490000|2021-06-22 07:38:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624347520000|2021-06-22 07:38:40|19.76|19.68|19.78|19.7|19.78|19.7|19.74|19.66|0
1624347530000|2021-06-22 07:38:50|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1624347540000|2021-06-22 07:39:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1624347550000|2021-06-22 07:39:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|1
1624347560000|2021-06-22 07:39:20|19.78|19.7|19.78|19.7|19.78|19.7|19.76|19.68|0
1624347570000|2021-06-22 07:39:30|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1624347590000|2021-06-22 07:39:50|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1624347600000|2021-06-22 07:40:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624347630000|2021-06-22 07:40:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|2
1624347640000|2021-06-22 07:40:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624347680000|2021-06-22 07:41:20|||||||||50
1624347740000|2021-06-22 07:42:20|19.8|19.72|19.8|19.72|19.8|19.72|19.78|19.7|7
1624347750000|2021-06-22 07:42:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624347930000|2021-06-22 07:45:30|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|5
1624347950000|2021-06-22 07:45:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1624347960000|2021-06-22 07:46:00|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1624347970000|2021-06-22 07:46:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1624347990000|2021-06-22 07:46:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|72
1624348000000|2021-06-22 07:46:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1624348010000|2021-06-22 07:46:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1624348020000|2021-06-22 07:47:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624348050000|2021-06-22 07:47:30|19.85|19.77|19.87|19.79|19.87|19.79|19.83|19.75|1
1624348060000|2021-06-22 07:47:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1624348070000|2021-06-22 07:47:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1624348080000|2021-06-22 07:48:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1624348200000|2021-06-22 07:50:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|4
1624348230000|2021-06-22 07:50:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624348250000|2021-06-22 07:50:50|19.83|19.75|19.85|19.77|19.87|19.79|19.83|19.75|1
1624348260000|2021-06-22 07:51:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624348270000|2021-06-22 07:51:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|50
1624348290000|2021-06-22 07:51:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1624348310000|2021-06-22 07:51:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624348320000|2021-06-22 07:52:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624348350000|2021-06-22 07:52:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1624348360000|2021-06-22 07:52:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1624348380000|2021-06-22 07:53:00|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1624348390000|2021-06-22 07:53:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1624348400000|2021-06-22 07:53:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1624348410000|2021-06-22 07:53:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1624348420000|2021-06-22 07:53:40|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1624348430000|2021-06-22 07:53:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|5
1624348440000|2021-06-22 07:54:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1624348450000|2021-06-22 07:54:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624348470000|2021-06-22 07:54:30|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|0
1624348490000|2021-06-22 07:54:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|15
1624348500000|2021-06-22 07:55:00|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|2
1624348530000|2021-06-22 07:55:30|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|70
1624348540000|2021-06-22 07:55:40|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|8
1624348550000|2021-06-22 07:55:50|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|3
1624348560000|2021-06-22 07:56:00|19.99|19.91|20.01|19.93|20.01|19.93|19.99|19.91|2
1624348580000|2021-06-22 07:56:20|19.99|19.91|19.97|19.89|20.01|19.93|19.97|19.89|37
1624348600000|2021-06-22 07:56:40|||||||||7
1624348660000|2021-06-22 07:57:40|||||||||18
1624348670000|2021-06-22 07:57:50|||||||||3
1624348690000|2021-06-22 07:58:10|||||||||10
1624348700000|2021-06-22 07:58:20|||||||||5
1624348710000|2021-06-22 07:58:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|15
1624348720000|2021-06-22 07:58:40|||||||||10
1624348760000|2021-06-22 07:59:20|20.01|19.93|19.97|19.89|20.01|19.93|19.97|19.89|1
1624348780000|2021-06-22 07:59:40|||||||||6
1624348800000|2021-06-22 08:00:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624348810000|2021-06-22 08:00:10|19.97|19.89|19.96|19.88|19.97|19.89|19.94|19.86|11
1624348820000|2021-06-22 08:00:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1624348850000|2021-06-22 08:00:50|19.96|19.88|19.97|19.89|19.97|19.89|19.94|19.86|0
1624348860000|2021-06-22 08:01:00|19.96|19.88|19.92|19.84|19.96|19.88|19.92|19.84|2
1624348900000|2021-06-22 08:01:40|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|4
1624348920000|2021-06-22 08:02:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|9
1624349030000|2021-06-22 08:03:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|10
1624349050000|2021-06-22 08:04:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1624349060000|2021-06-22 08:04:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624349070000|2021-06-22 08:04:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624349080000|2021-06-22 08:04:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624349090000|2021-06-22 08:04:50|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1624349100000|2021-06-22 08:05:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624349110000|2021-06-22 08:05:10|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1624349130000|2021-06-22 08:05:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624349140000|2021-06-22 08:05:40|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1624349150000|2021-06-22 08:05:50|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|2
1624349160000|2021-06-22 08:06:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1624349170000|2021-06-22 08:06:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624349190000|2021-06-22 08:06:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624349230000|2021-06-22 08:07:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1624349270000|2021-06-22 08:07:50|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1624349290000|2021-06-22 08:08:10|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|19
1624349300000|2021-06-22 08:08:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624349310000|2021-06-22 08:08:30|||||||||1
1624349330000|2021-06-22 08:08:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349370000|2021-06-22 08:09:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349380000|2021-06-22 08:09:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349390000|2021-06-22 08:09:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349400000|2021-06-22 08:10:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349480000|2021-06-22 08:11:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|15
1624349490000|2021-06-22 08:11:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1624349520000|2021-06-22 08:12:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624349530000|2021-06-22 08:12:10|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|0
1624349540000|2021-06-22 08:12:20|19.83|19.75|19.87|19.79|19.87|19.79|19.83|19.75|0
1624349550000|2021-06-22 08:12:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624349560000|2021-06-22 08:12:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1624349570000|2021-06-22 08:12:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624349640000|2021-06-22 08:14:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624349670000|2021-06-22 08:14:30|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|3
1624349690000|2021-06-22 08:14:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624349700000|2021-06-22 08:15:00|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1624349710000|2021-06-22 08:15:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624349720000|2021-06-22 08:15:20|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|3
1624349730000|2021-06-22 08:15:30|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|1
1624349740000|2021-06-22 08:15:40|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|5
1624349810000|2021-06-22 08:16:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|12
1624349820000|2021-06-22 08:17:00|19.92|19.84|19.92|19.84|19.92|19.84|19.88|19.8|6
1624349830000|2021-06-22 08:17:10|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1624349840000|2021-06-22 08:17:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624349860000|2021-06-22 08:17:40|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349870000|2021-06-22 08:17:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624349880000|2021-06-22 08:18:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349890000|2021-06-22 08:18:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624349900000|2021-06-22 08:18:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624349930000|2021-06-22 08:18:50|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1624350020000|2021-06-22 08:20:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|1
1624350050000|2021-06-22 08:20:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1624350100000|2021-06-22 08:21:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|1
1624350120000|2021-06-22 08:22:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624350130000|2021-06-22 08:22:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624350140000|2021-06-22 08:22:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624350180000|2021-06-22 08:23:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624350250000|2021-06-22 08:24:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624350310000|2021-06-22 08:25:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624350340000|2021-06-22 08:25:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624350380000|2021-06-22 08:26:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624350400000|2021-06-22 08:26:40|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624350410000|2021-06-22 08:26:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624350440000|2021-06-22 08:27:20|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|6
1624350450000|2021-06-22 08:27:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624350540000|2021-06-22 08:29:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|50
1624350570000|2021-06-22 08:29:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1624350580000|2021-06-22 08:29:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624350610000|2021-06-22 08:30:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1624350620000|2021-06-22 08:30:20|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|8
1624350660000|2021-06-22 08:31:00|||||||||1
1624350680000|2021-06-22 08:31:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|3
1624350690000|2021-06-22 08:31:30|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624350700000|2021-06-22 08:31:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624350710000|2021-06-22 08:31:50|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624350730000|2021-06-22 08:32:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624350740000|2021-06-22 08:32:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624350860000|2021-06-22 08:34:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1624350870000|2021-06-22 08:34:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1624350880000|2021-06-22 08:34:40|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1624350890000|2021-06-22 08:34:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1624350900000|2021-06-22 08:35:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1624350910000|2021-06-22 08:35:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|11
1624350920000|2021-06-22 08:35:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|33
1624350940000|2021-06-22 08:35:40|||||||||7
1624351000000|2021-06-22 08:36:40|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1624351030000|2021-06-22 08:37:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|11
1624351080000|2021-06-22 08:38:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1624351090000|2021-06-22 08:38:10|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1624351100000|2021-06-22 08:38:20|||||||||1
1624351180000|2021-06-22 08:39:40|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1624351190000|2021-06-22 08:39:50|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1624351200000|2021-06-22 08:40:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|0
1624351210000|2021-06-22 08:40:10|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1624351220000|2021-06-22 08:40:20|20|19.92|19.97|19.89|20|19.92|19.97|19.89|0
1624351500000|2021-06-22 08:45:00|||||||||3
1624351510000|2021-06-22 08:45:10|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|2
1624351520000|2021-06-22 08:45:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1624351530000|2021-06-22 08:45:30|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1624351540000|2021-06-22 08:45:40|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|17
1624351550000|2021-06-22 08:45:50|19.98|19.9|19.97|19.89|19.99|19.91|19.97|19.89|18
1624351680000|2021-06-22 08:48:00|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|4
1624351720000|2021-06-22 08:48:40|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624351750000|2021-06-22 08:49:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1624351770000|2021-06-22 08:49:30|19.95|19.87|19.95|19.87|19.97|19.89|19.95|19.87|1
1624351790000|2021-06-22 08:49:50|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624351830000|2021-06-22 08:50:30|19.93|19.85|19.97|19.89|19.97|19.89|19.93|19.85|3
1624351970000|2021-06-22 08:52:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|17
1624351980000|2021-06-22 08:53:00|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1624352040000|2021-06-22 08:54:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624352110000|2021-06-22 08:55:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|21
1624352190000|2021-06-22 08:56:30|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|8
1624352200000|2021-06-22 08:56:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624352350000|2021-06-22 08:59:10|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|1
1624352390000|2021-06-22 08:59:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1624352400000|2021-06-22 09:00:00|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|12
1624352410000|2021-06-22 09:00:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1624352420000|2021-06-22 09:00:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624352430000|2021-06-22 09:00:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1624352450000|2021-06-22 09:00:50|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1624352460000|2021-06-22 09:01:00|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|0
1624352510000|2021-06-22 09:01:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624352580000|2021-06-22 09:03:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624352630000|2021-06-22 09:03:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|20
1624352640000|2021-06-22 09:04:00|||||||||1
1624352660000|2021-06-22 09:04:20|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|8
1624352680000|2021-06-22 09:04:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624352720000|2021-06-22 09:05:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1624352740000|2021-06-22 09:05:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624352760000|2021-06-22 09:06:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624352800000|2021-06-22 09:06:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624352810000|2021-06-22 09:06:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624352830000|2021-06-22 09:07:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624352840000|2021-06-22 09:07:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1624352850000|2021-06-22 09:07:30|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|0
1624352860000|2021-06-22 09:07:40|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|2
1624352870000|2021-06-22 09:07:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624352880000|2021-06-22 09:08:00|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624352900000|2021-06-22 09:08:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624352920000|2021-06-22 09:08:40|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|0
1624352930000|2021-06-22 09:08:50|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|0
1624352950000|2021-06-22 09:09:10|19.84|19.76|19.83|19.75|19.84|19.76|19.82|19.74|0
1624352960000|2021-06-22 09:09:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624353080000|2021-06-22 09:11:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624353090000|2021-06-22 09:11:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624353100000|2021-06-22 09:11:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1624353110000|2021-06-22 09:11:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624353150000|2021-06-22 09:12:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|14
1624353180000|2021-06-22 09:13:00|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|5
1624353390000|2021-06-22 09:16:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1624353400000|2021-06-22 09:16:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1624353440000|2021-06-22 09:17:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624353660000|2021-06-22 09:21:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|1
1624353670000|2021-06-22 09:21:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|1
1624353690000|2021-06-22 09:21:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1624353710000|2021-06-22 09:21:50|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1624353760000|2021-06-22 09:22:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624353770000|2021-06-22 09:22:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624353870000|2021-06-22 09:24:30|19.83|19.75|19.84|19.76|19.84|19.76|19.82|19.74|0
1624353990000|2021-06-22 09:26:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|10
1624354000000|2021-06-22 09:26:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1624354010000|2021-06-22 09:26:50|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1624354030000|2021-06-22 09:27:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624354040000|2021-06-22 09:27:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1624354060000|2021-06-22 09:27:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1624354070000|2021-06-22 09:27:50|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1624354110000|2021-06-22 09:28:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1624354120000|2021-06-22 09:28:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624354200000|2021-06-22 09:30:00|19.82|19.74|19.84|19.76|19.84|19.76|19.8|19.72|4
1624354220000|2021-06-22 09:30:20|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|9
1624354230000|2021-06-22 09:30:30|19.83|19.75|19.83|19.75|19.84|19.76|19.83|19.75|0
1624354240000|2021-06-22 09:30:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624354250000|2021-06-22 09:30:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1624354260000|2021-06-22 09:31:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624354350000|2021-06-22 09:32:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|14
1624354360000|2021-06-22 09:32:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624354380000|2021-06-22 09:33:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1624354400000|2021-06-22 09:33:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624354410000|2021-06-22 09:33:30|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1624354470000|2021-06-22 09:34:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|14
1624354500000|2021-06-22 09:35:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1624354510000|2021-06-22 09:35:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1624354540000|2021-06-22 09:35:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624354560000|2021-06-22 09:36:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624354580000|2021-06-22 09:36:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624354590000|2021-06-22 09:36:30|19.89|19.81|19.88|19.8|19.89|19.81|19.87|19.79|0
1624354600000|2021-06-22 09:36:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1624354620000|2021-06-22 09:37:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|36
1624354630000|2021-06-22 09:37:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1624354640000|2021-06-22 09:37:20|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1624354650000|2021-06-22 09:37:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1624354660000|2021-06-22 09:37:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624354680000|2021-06-22 09:38:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1624354690000|2021-06-22 09:38:10|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1624354700000|2021-06-22 09:38:20|19.91|19.83|19.93|19.85|19.93|19.85|19.89|19.81|3
1624354780000|2021-06-22 09:39:40|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|1
1624354820000|2021-06-22 09:40:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1624354840000|2021-06-22 09:40:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|2
1624354850000|2021-06-22 09:40:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1624354860000|2021-06-22 09:41:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1624354870000|2021-06-22 09:41:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1624354910000|2021-06-22 09:41:50|19.99|19.91|19.98|19.9|19.99|19.91|19.98|19.9|0
1624354930000|2021-06-22 09:42:10|||||||||1
1624354960000|2021-06-22 09:42:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|7
1624354970000|2021-06-22 09:42:50|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|9
1624354980000|2021-06-22 09:43:00|19.96|19.88|19.94|19.86|19.96|19.88|19.94|19.86|1
1624355040000|2021-06-22 09:44:00|19.93|19.85|19.89|19.81|19.94|19.86|19.89|19.81|2
1624355050000|2021-06-22 09:44:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1624355130000|2021-06-22 09:45:30|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|1
1624355140000|2021-06-22 09:45:40|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1624355160000|2021-06-22 09:46:00|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|0
1624355180000|2021-06-22 09:46:20|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1624355200000|2021-06-22 09:46:40|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|1
1624355210000|2021-06-22 09:46:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1624355230000|2021-06-22 09:47:10|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1624355260000|2021-06-22 09:47:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1624355290000|2021-06-22 09:48:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1624355380000|2021-06-22 09:49:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1624355400000|2021-06-22 09:50:00|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1624355420000|2021-06-22 09:50:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1624355430000|2021-06-22 09:50:30|19.88|19.8|19.86|19.78|19.89|19.81|19.86|19.78|0
1624355440000|2021-06-22 09:50:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624355470000|2021-06-22 09:51:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1624355490000|2021-06-22 09:51:30|||||||||1
1624355500000|2021-06-22 09:51:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1624355510000|2021-06-22 09:51:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|6
1624355520000|2021-06-22 09:52:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1624355530000|2021-06-22 09:52:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624355540000|2021-06-22 09:52:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1624355560000|2021-06-22 09:52:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1624355570000|2021-06-22 09:52:50|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1624355580000|2021-06-22 09:53:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1624355600000|2021-06-22 09:53:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1624355610000|2021-06-22 09:53:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624355650000|2021-06-22 09:54:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1624355680000|2021-06-22 09:54:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|4
1624355710000|2021-06-22 09:55:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1624355740000|2021-06-22 09:55:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|1
1624355750000|2021-06-22 09:55:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1624355800000|2021-06-22 09:56:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624355810000|2021-06-22 09:56:50|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1624355820000|2021-06-22 09:57:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1624355830000|2021-06-22 09:57:10|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1624355840000|2021-06-22 09:57:20|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1624355880000|2021-06-22 09:58:00|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1624355890000|2021-06-22 09:58:10|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|0
1624355900000|2021-06-22 09:58:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1624355920000|2021-06-22 09:58:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624356020000|2021-06-22 10:00:20|19.89|19.81|19.91|19.83|19.93|19.85|19.89|19.81|4
1624356040000|2021-06-22 10:00:40|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1624356050000|2021-06-22 10:00:50|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|0
1624356060000|2021-06-22 10:01:00|19.89|19.81|19.9|19.82|19.9|19.82|19.88|19.8|2
1624356070000|2021-06-22 10:01:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624356110000|2021-06-22 10:01:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|0
1624356120000|2021-06-22 10:02:00|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|0
1624356130000|2021-06-22 10:02:10|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1624356170000|2021-06-22 10:02:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|3
1624356180000|2021-06-22 10:03:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1624356190000|2021-06-22 10:03:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1624356200000|2021-06-22 10:03:20|19.84|19.76|19.88|19.8|19.88|19.8|19.84|19.76|1
1624356210000|2021-06-22 10:03:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|2
1624356250000|2021-06-22 10:04:10|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1624356260000|2021-06-22 10:04:20|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1624356270000|2021-06-22 10:04:30|19.83|19.75|19.79|19.71|19.84|19.76|19.79|19.71|50
1624356280000|2021-06-22 10:04:40|||||||||4
1624356290000|2021-06-22 10:04:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|9
1624356300000|2021-06-22 10:05:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|5
1624356310000|2021-06-22 10:05:10|||||||||2
1624356320000|2021-06-22 10:05:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624356340000|2021-06-22 10:05:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624356370000|2021-06-22 10:06:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|3
1624356380000|2021-06-22 10:06:20|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1624356540000|2021-06-22 10:09:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624356550000|2021-06-22 10:09:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624356570000|2021-06-22 10:09:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1624356580000|2021-06-22 10:09:40|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1624356590000|2021-06-22 10:09:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1624356610000|2021-06-22 10:10:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1624356660000|2021-06-22 10:11:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1624356700000|2021-06-22 10:11:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1624356720000|2021-06-22 10:12:00|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1624356730000|2021-06-22 10:12:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1624356740000|2021-06-22 10:12:20|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|16
1624356810000|2021-06-22 10:13:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1624356820000|2021-06-22 10:13:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624356850000|2021-06-22 10:14:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624356870000|2021-06-22 10:14:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1624356900000|2021-06-22 10:15:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624356910000|2021-06-22 10:15:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624356920000|2021-06-22 10:15:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624357000000|2021-06-22 10:16:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1624357070000|2021-06-22 10:17:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|3
1624357130000|2021-06-22 10:18:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|10
1624357140000|2021-06-22 10:19:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1624357150000|2021-06-22 10:19:10|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1624357190000|2021-06-22 10:19:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1624357250000|2021-06-22 10:20:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|13
1624357340000|2021-06-22 10:22:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|9
1624357350000|2021-06-22 10:22:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|3
1624357380000|2021-06-22 10:23:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624357390000|2021-06-22 10:23:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1624357400000|2021-06-22 10:23:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624357440000|2021-06-22 10:24:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624357450000|2021-06-22 10:24:10|19.87|19.79|19.86|19.78|19.89|19.81|19.86|19.78|4
1624357480000|2021-06-22 10:24:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624357490000|2021-06-22 10:24:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1624357500000|2021-06-22 10:25:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|13
1624357510000|2021-06-22 10:25:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|2
1624357550000|2021-06-22 10:25:50|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|0
1624357560000|2021-06-22 10:26:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1624357570000|2021-06-22 10:26:10|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|0
1624357590000|2021-06-22 10:26:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1624357600000|2021-06-22 10:26:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1624357610000|2021-06-22 10:26:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624357660000|2021-06-22 10:27:40|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|7
1624357780000|2021-06-22 10:29:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1624357790000|2021-06-22 10:29:50|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1624357800000|2021-06-22 10:30:00|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|0
1624357810000|2021-06-22 10:30:10|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1624358010000|2021-06-22 10:33:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1624358020000|2021-06-22 10:33:40|||||||||1
1624358030000|2021-06-22 10:33:50|||||||||2
1624358100000|2021-06-22 10:35:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|4
1624358110000|2021-06-22 10:35:10|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|3
1624358120000|2021-06-22 10:35:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1624358140000|2021-06-22 10:35:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1624358200000|2021-06-22 10:36:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|3
1624358210000|2021-06-22 10:36:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624358240000|2021-06-22 10:37:20|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1624358290000|2021-06-22 10:38:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624358300000|2021-06-22 10:38:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1624358320000|2021-06-22 10:38:40|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|4
1624358330000|2021-06-22 10:38:50|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|2
1624358350000|2021-06-22 10:39:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624358360000|2021-06-22 10:39:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624358380000|2021-06-22 10:39:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1624358400000|2021-06-22 10:40:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1624358480000|2021-06-22 10:41:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1624358490000|2021-06-22 10:41:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|1
1624358500000|2021-06-22 10:41:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1624358510000|2021-06-22 10:41:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1624358540000|2021-06-22 10:42:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|5
1624358550000|2021-06-22 10:42:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1624358570000|2021-06-22 10:42:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1624358610000|2021-06-22 10:43:30|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|2
1624358640000|2021-06-22 10:44:00|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|1
1624358650000|2021-06-22 10:44:10|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1624358660000|2021-06-22 10:44:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1624358720000|2021-06-22 10:45:20|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|4
1624358730000|2021-06-22 10:45:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|2
1624358920000|2021-06-22 10:48:40|||||||||2
1624358990000|2021-06-22 10:49:50|||||||||2
1624359000000|2021-06-22 10:50:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|33
1624359040000|2021-06-22 10:50:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|8
1624359050000|2021-06-22 10:50:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1624359120000|2021-06-22 10:52:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1624359150000|2021-06-22 10:52:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1624359310000|2021-06-22 10:55:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1624359320000|2021-06-22 10:55:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1624359330000|2021-06-22 10:55:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1624359370000|2021-06-22 10:56:10|||||||||7
1624359380000|2021-06-22 10:56:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1624359390000|2021-06-22 10:56:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624359430000|2021-06-22 10:57:10|||||||||10
1624359550000|2021-06-22 10:59:10|||||||||4
1624359590000|2021-06-22 10:59:50|19.67|19.59|19.7|19.62|19.7|19.62|19.65|19.57|2
1624359660000|2021-06-22 11:01:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|5
1624359670000|2021-06-22 11:01:10|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|1
1624359690000|2021-06-22 11:01:30|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1624359700000|2021-06-22 11:01:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1624359710000|2021-06-22 11:01:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|2
1624359770000|2021-06-22 11:02:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1624359780000|2021-06-22 11:03:00|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|0
1624359790000|2021-06-22 11:03:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624359810000|2021-06-22 11:03:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1624359840000|2021-06-22 11:04:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1624359850000|2021-06-22 11:04:10|19.66|19.58|19.68|19.6|19.68|19.6|19.65|19.57|0
1624359870000|2021-06-22 11:04:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1624359880000|2021-06-22 11:04:40|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1624359890000|2021-06-22 11:04:50|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1624359970000|2021-06-22 11:06:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|32
1624359980000|2021-06-22 11:06:20|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1624359990000|2021-06-22 11:06:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|29
1624360000000|2021-06-22 11:06:40|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1624360050000|2021-06-22 11:07:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1624360060000|2021-06-22 11:07:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624360070000|2021-06-22 11:07:50|||||||||5
1624360100000|2021-06-22 11:08:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624360120000|2021-06-22 11:08:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624360130000|2021-06-22 11:08:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1624360160000|2021-06-22 11:09:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1624360170000|2021-06-22 11:09:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1624360210000|2021-06-22 11:10:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|12
1624360440000|2021-06-22 11:14:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|3
1624360450000|2021-06-22 11:14:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624360460000|2021-06-22 11:14:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624360500000|2021-06-22 11:15:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1624360530000|2021-06-22 11:15:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1624360560000|2021-06-22 11:16:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1624360630000|2021-06-22 11:17:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624360650000|2021-06-22 11:17:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624360750000|2021-06-22 11:19:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624360780000|2021-06-22 11:19:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624360790000|2021-06-22 11:19:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624360800000|2021-06-22 11:20:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1624360810000|2021-06-22 11:20:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624360830000|2021-06-22 11:20:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624360840000|2021-06-22 11:20:40|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1624360860000|2021-06-22 11:21:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624360870000|2021-06-22 11:21:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1624360880000|2021-06-22 11:21:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|7
1624360890000|2021-06-22 11:21:30|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1624360900000|2021-06-22 11:21:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1624360910000|2021-06-22 11:21:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624360920000|2021-06-22 11:22:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1624360930000|2021-06-22 11:22:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|5
1624360940000|2021-06-22 11:22:20|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|1
1624360970000|2021-06-22 11:22:50|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|9
1624361030000|2021-06-22 11:23:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|9
1624361040000|2021-06-22 11:24:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1624361050000|2021-06-22 11:24:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1624361060000|2021-06-22 11:24:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624361070000|2021-06-22 11:24:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624361080000|2021-06-22 11:24:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624361100000|2021-06-22 11:25:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624361120000|2021-06-22 11:25:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1624361150000|2021-06-22 11:25:50|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624361160000|2021-06-22 11:26:00|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624361220000|2021-06-22 11:27:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|1
1624361230000|2021-06-22 11:27:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624361290000|2021-06-22 11:28:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1624361300000|2021-06-22 11:28:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624361340000|2021-06-22 11:29:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|1
1624361390000|2021-06-22 11:29:50|||||||||1
1624361430000|2021-06-22 11:30:30|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|85
1624361440000|2021-06-22 11:30:40|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|2
1624361450000|2021-06-22 11:30:50|19.51|19.43|19.53|19.45|19.55|19.47|19.51|19.43|42
1624361460000|2021-06-22 11:31:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624361580000|2021-06-22 11:33:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|23
1624361600000|2021-06-22 11:33:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624361650000|2021-06-22 11:34:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624361700000|2021-06-22 11:35:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624361730000|2021-06-22 11:35:30|||||||||10
1624361740000|2021-06-22 11:35:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624361770000|2021-06-22 11:36:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624361790000|2021-06-22 11:36:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1624361820000|2021-06-22 11:37:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624361900000|2021-06-22 11:38:20|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|5
1624361910000|2021-06-22 11:38:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624361920000|2021-06-22 11:38:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1624361930000|2021-06-22 11:38:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1624361940000|2021-06-22 11:39:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|1
1624361950000|2021-06-22 11:39:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|21
1624362080000|2021-06-22 11:41:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624362120000|2021-06-22 11:42:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|1
1624362130000|2021-06-22 11:42:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|7
1624362140000|2021-06-22 11:42:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624362240000|2021-06-22 11:44:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|4
1624362250000|2021-06-22 11:44:10|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|0
1624362260000|2021-06-22 11:44:20|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|0
1624362280000|2021-06-22 11:44:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624362290000|2021-06-22 11:44:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1624362300000|2021-06-22 11:45:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624362310000|2021-06-22 11:45:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624362330000|2021-06-22 11:45:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|8
1624362350000|2021-06-22 11:45:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624362360000|2021-06-22 11:46:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1624362370000|2021-06-22 11:46:10|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1624362390000|2021-06-22 11:46:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624362410000|2021-06-22 11:46:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624362430000|2021-06-22 11:47:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1624362480000|2021-06-22 11:48:00|||||||||2
1624362500000|2021-06-22 11:48:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1624362570000|2021-06-22 11:49:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1624362580000|2021-06-22 11:49:40|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|20
1624362650000|2021-06-22 11:50:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|12
1624362690000|2021-06-22 11:51:30|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1624362770000|2021-06-22 11:52:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624362790000|2021-06-22 11:53:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1624362800000|2021-06-22 11:53:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1624362850000|2021-06-22 11:54:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624362870000|2021-06-22 11:54:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624362900000|2021-06-22 11:55:00|19.58|19.5|19.6|19.52|19.6|19.52|19.56|19.48|1
1624362910000|2021-06-22 11:55:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624362990000|2021-06-22 11:56:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624363040000|2021-06-22 11:57:20|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1624363050000|2021-06-22 11:57:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624363060000|2021-06-22 11:57:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|3
1624363070000|2021-06-22 11:57:50|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1624363080000|2021-06-22 11:58:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1624363090000|2021-06-22 11:58:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1624363120000|2021-06-22 11:58:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624363170000|2021-06-22 11:59:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624363180000|2021-06-22 11:59:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624363190000|2021-06-22 11:59:50|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|4
1624363200000|2021-06-22 12:00:00|19.6|19.52|19.6|19.52|19.6|19.52|19.56|19.48|3
1624363220000|2021-06-22 12:00:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1624363330000|2021-06-22 12:02:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|5
1624363340000|2021-06-22 12:02:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624363360000|2021-06-22 12:02:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624363370000|2021-06-22 12:02:50|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624363390000|2021-06-22 12:03:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1624363400000|2021-06-22 12:03:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624363410000|2021-06-22 12:03:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1624363420000|2021-06-22 12:03:40|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1624363440000|2021-06-22 12:04:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624363450000|2021-06-22 12:04:10|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1624363540000|2021-06-22 12:05:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624363550000|2021-06-22 12:05:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|22
1624363600000|2021-06-22 12:06:40|||||||||1
1624363670000|2021-06-22 12:07:50|||||||||1
1624363690000|2021-06-22 12:08:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|1
1624363720000|2021-06-22 12:08:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624363790000|2021-06-22 12:09:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1624363970000|2021-06-22 12:12:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624363990000|2021-06-22 12:13:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|5
1624364000000|2021-06-22 12:13:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624364010000|2021-06-22 12:13:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1624364050000|2021-06-22 12:14:10|||||||||1
1624364120000|2021-06-22 12:15:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624364130000|2021-06-22 12:15:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624364150000|2021-06-22 12:15:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624364160000|2021-06-22 12:16:00|||||||||1
1624364190000|2021-06-22 12:16:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|9
1624364200000|2021-06-22 12:16:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|10
1624364220000|2021-06-22 12:17:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1624364230000|2021-06-22 12:17:10|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|10
1624364250000|2021-06-22 12:17:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624364270000|2021-06-22 12:17:50|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|9
1624364300000|2021-06-22 12:18:20|||||||||1
1624364500000|2021-06-22 12:21:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|4
1624364510000|2021-06-22 12:21:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624364540000|2021-06-22 12:22:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624364560000|2021-06-22 12:22:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|15
1624364570000|2021-06-22 12:22:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1624364580000|2021-06-22 12:23:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624364590000|2021-06-22 12:23:10|||||||||1
1624364630000|2021-06-22 12:23:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|6
1624364640000|2021-06-22 12:24:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1624364660000|2021-06-22 12:24:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1624364710000|2021-06-22 12:25:10|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|0
1624364880000|2021-06-22 12:28:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1624364890000|2021-06-22 12:28:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1624364910000|2021-06-22 12:28:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|2
1624364920000|2021-06-22 12:28:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624364950000|2021-06-22 12:29:10|||||||||1
1624365090000|2021-06-22 12:31:30|||||||||8
1624365100000|2021-06-22 12:31:40|||||||||1
1624365160000|2021-06-22 12:32:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1624365330000|2021-06-22 12:35:30|||||||||1
1624365370000|2021-06-22 12:36:10|||||||||5
1624365400000|2021-06-22 12:36:40|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|3
1624365510000|2021-06-22 12:38:30|||||||||5
1624365560000|2021-06-22 12:39:20|||||||||4
1624365570000|2021-06-22 12:39:30|||||||||3
1624365670000|2021-06-22 12:41:10|||||||||1
1624365710000|2021-06-22 12:41:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|38
1624365830000|2021-06-22 12:43:50|||||||||3
1624365920000|2021-06-22 12:45:20|||||||||7
1624365930000|2021-06-22 12:45:30|||||||||2
1624366050000|2021-06-22 12:47:30|||||||||1
1624366140000|2021-06-22 12:49:00|||||||||12
1624366150000|2021-06-22 12:49:10|||||||||2
1624366160000|2021-06-22 12:49:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|25
1624366170000|2021-06-22 12:49:30|||||||||11
1624366210000|2021-06-22 12:50:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|15
1624366220000|2021-06-22 12:50:20|||||||||5
1624366250000|2021-06-22 12:50:50|||||||||10
1624366260000|2021-06-22 12:51:00|19.84|19.76|19.84|19.76|19.84|19.76|19.8|19.72|11
1624366270000|2021-06-22 12:51:10|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|23
1624366280000|2021-06-22 12:51:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1624366370000|2021-06-22 12:52:50|||||||||3
1624366380000|2021-06-22 12:53:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1624366390000|2021-06-22 12:53:10|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|53
1624366400000|2021-06-22 12:53:20|||||||||1
1624366430000|2021-06-22 12:53:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|105
1624366440000|2021-06-22 12:54:00|||||||||6
1624366450000|2021-06-22 12:54:10|||||||||100
1624366460000|2021-06-22 12:54:20|||||||||116
1624366470000|2021-06-22 12:54:30|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|108
1624366480000|2021-06-22 12:54:40|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|88
1624366570000|2021-06-22 12:56:10|||||||||5
1624366610000|2021-06-22 12:56:50|||||||||1
1624366620000|2021-06-22 12:57:00|||||||||1
1624366630000|2021-06-22 12:57:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1624366640000|2021-06-22 12:57:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|26
1624366650000|2021-06-22 12:57:30|||||||||1
1624366660000|2021-06-22 12:57:40|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|23
1624366670000|2021-06-22 12:57:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|16
1624366740000|2021-06-22 12:59:00|||||||||60
1624366750000|2021-06-22 12:59:10|||||||||82
1624366760000|2021-06-22 12:59:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1624366770000|2021-06-22 12:59:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|31
1624366780000|2021-06-22 12:59:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1624366810000|2021-06-22 13:00:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1624366820000|2021-06-22 13:00:20|19.77|19.69|19.77|19.69|19.8|19.72|19.77|19.69|6
1624366830000|2021-06-22 13:00:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|2
1624366850000|2021-06-22 13:00:50|19.79|19.71|19.77|19.69|19.8|19.72|19.76|19.68|38
1624366860000|2021-06-22 13:01:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|7
1624366880000|2021-06-22 13:01:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1624366960000|2021-06-22 13:02:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|78
1624366970000|2021-06-22 13:02:50|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|181
1624366980000|2021-06-22 13:03:00|19.73|19.65|19.71|19.63|19.75|19.67|19.71|19.63|26
1624367000000|2021-06-22 13:03:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1624367020000|2021-06-22 13:03:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|5
1624367060000|2021-06-22 13:04:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|6
1624367150000|2021-06-22 13:05:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624367170000|2021-06-22 13:06:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624367180000|2021-06-22 13:06:20|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|43
1624367190000|2021-06-22 13:06:30|||||||||8
1624367200000|2021-06-22 13:06:40|||||||||8
1624367240000|2021-06-22 13:07:20|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1624367250000|2021-06-22 13:07:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1624367260000|2021-06-22 13:07:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|160
1624367270000|2021-06-22 13:07:50|19.62|19.54|19.64|19.56|19.65|19.57|19.6|19.52|68
1624367280000|2021-06-22 13:08:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|39
1624367290000|2021-06-22 13:08:10|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|208
1624367300000|2021-06-22 13:08:20|19.62|19.54|19.61|19.53|19.65|19.57|19.6|19.52|33
1624367310000|2021-06-22 13:08:30|||||||||1
1624367330000|2021-06-22 13:08:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624367360000|2021-06-22 13:09:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624367380000|2021-06-22 13:09:40|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|34
1624367390000|2021-06-22 13:09:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|4
1624367400000|2021-06-22 13:10:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|2
1624367410000|2021-06-22 13:10:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|50
1624367420000|2021-06-22 13:10:20|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|1
1624367430000|2021-06-22 13:10:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1624367440000|2021-06-22 13:10:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1624367450000|2021-06-22 13:10:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1624367460000|2021-06-22 13:11:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1624367470000|2021-06-22 13:11:10|19.61|19.53|19.65|19.57|19.65|19.57|19.61|19.53|0
1624367590000|2021-06-22 13:13:10|||||||||10
1624367640000|2021-06-22 13:14:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|39
1624367650000|2021-06-22 13:14:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|20
1624367660000|2021-06-22 13:14:20|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|80
1624367680000|2021-06-22 13:14:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|1
1624367690000|2021-06-22 13:14:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1624367700000|2021-06-22 13:15:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1624367720000|2021-06-22 13:15:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|1
1624367730000|2021-06-22 13:15:30|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|14
1624367760000|2021-06-22 13:16:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|100
1624367800000|2021-06-22 13:16:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624367830000|2021-06-22 13:17:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1624367840000|2021-06-22 13:17:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624367860000|2021-06-22 13:17:40|||||||||104
1624367870000|2021-06-22 13:17:50|||||||||6
1624367920000|2021-06-22 13:18:40|||||||||1
1624367930000|2021-06-22 13:18:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|21
1624367960000|2021-06-22 13:19:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624367970000|2021-06-22 13:19:30|||||||||4
1624368060000|2021-06-22 13:21:00|||||||||1
1624368080000|2021-06-22 13:21:20|||||||||7
1624368110000|2021-06-22 13:21:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|52
1624368130000|2021-06-22 13:22:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624368210000|2021-06-22 13:23:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624368240000|2021-06-22 13:24:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1624368260000|2021-06-22 13:24:20|||||||||1
1624368270000|2021-06-22 13:24:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|4
1624368280000|2021-06-22 13:24:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|10
1624368300000|2021-06-22 13:25:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624368360000|2021-06-22 13:26:00|||||||||1
1624368380000|2021-06-22 13:26:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1624368420000|2021-06-22 13:27:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1624368430000|2021-06-22 13:27:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624368450000|2021-06-22 13:27:30|||||||||1
1624368540000|2021-06-22 13:29:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|20
1624368560000|2021-06-22 13:29:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1624368570000|2021-06-22 13:29:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1624368580000|2021-06-22 13:29:40|||||||||1
1624368590000|2021-06-22 13:29:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624368600000|2021-06-22 13:30:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|29
1624368620000|2021-06-22 13:30:20|19.63|19.55|19.66|19.58|19.66|19.58|19.61|19.53|15
1624368630000|2021-06-22 13:30:30|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|17
1624368640000|2021-06-22 13:30:40|19.7|19.62|19.73|19.65|19.75|19.67|19.7|19.62|51
1624368650000|2021-06-22 13:30:50|19.75|19.67|19.71|19.63|19.75|19.67|19.71|19.63|24
1624368660000|2021-06-22 13:31:00|19.73|19.65|19.71|19.63|19.75|19.67|19.71|19.63|3
1624368670000|2021-06-22 13:31:10|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|34
1624368680000|2021-06-22 13:31:20|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|24
1624368690000|2021-06-22 13:31:30|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|48
1624368700000|2021-06-22 13:31:40|||||||||21
1624368710000|2021-06-22 13:31:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|11
1624368720000|2021-06-22 13:32:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|9
1624368730000|2021-06-22 13:32:10|||||||||18
1624368740000|2021-06-22 13:32:20|19.68|19.6|19.68|19.6|19.71|19.63|19.66|19.58|2
1624368760000|2021-06-22 13:32:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624368780000|2021-06-22 13:33:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|1
1624368790000|2021-06-22 13:33:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|1
1624368810000|2021-06-22 13:33:30|19.68|19.6|19.66|19.58|19.7|19.62|19.66|19.58|17
1624368820000|2021-06-22 13:33:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1624368840000|2021-06-22 13:34:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1624368880000|2021-06-22 13:34:40|||||||||2
1624368890000|2021-06-22 13:34:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|14
1624368900000|2021-06-22 13:35:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|10
1624368910000|2021-06-22 13:35:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1624368920000|2021-06-22 13:35:20|19.62|19.54|19.64|19.56|19.66|19.58|19.62|19.54|0
1624368930000|2021-06-22 13:35:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624368950000|2021-06-22 13:35:50|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|1
1624368960000|2021-06-22 13:36:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1624368970000|2021-06-22 13:36:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624368990000|2021-06-22 13:36:30|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|3
1624369010000|2021-06-22 13:36:50|||||||||10
1624369020000|2021-06-22 13:37:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624369030000|2021-06-22 13:37:10|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|0
1624369050000|2021-06-22 13:37:30|||||||||9
1624369090000|2021-06-22 13:38:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|15
1624369100000|2021-06-22 13:38:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|5
1624369120000|2021-06-22 13:38:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|3
1624369130000|2021-06-22 13:38:50|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1624369150000|2021-06-22 13:39:10|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|10
1624369220000|2021-06-22 13:40:20|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|3
1624369240000|2021-06-22 13:40:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|2
1624369320000|2021-06-22 13:42:00|||||||||10
1624369330000|2021-06-22 13:42:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|12
1624369340000|2021-06-22 13:42:20|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|2
1624369350000|2021-06-22 13:42:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1624369360000|2021-06-22 13:42:40|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|19
1624369370000|2021-06-22 13:42:50|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1624369380000|2021-06-22 13:43:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624369400000|2021-06-22 13:43:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|11
1624369440000|2021-06-22 13:44:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|20
1624369450000|2021-06-22 13:44:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1624369470000|2021-06-22 13:44:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624369510000|2021-06-22 13:45:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|9
1624369520000|2021-06-22 13:45:20|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|93
1624369530000|2021-06-22 13:45:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|4
1624369540000|2021-06-22 13:45:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|12
1624369550000|2021-06-22 13:45:50|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|3
1624369560000|2021-06-22 13:46:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|198
1624369570000|2021-06-22 13:46:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|52
1624369590000|2021-06-22 13:46:30|||||||||4
1624369600000|2021-06-22 13:46:40|||||||||2
1624369610000|2021-06-22 13:46:50|||||||||5
1624369620000|2021-06-22 13:47:00|||||||||37
1624369630000|2021-06-22 13:47:10|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|283
1624369640000|2021-06-22 13:47:20|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|14
1624369650000|2021-06-22 13:47:30|||||||||3
1624369660000|2021-06-22 13:47:40|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|10
1624369670000|2021-06-22 13:47:50|19.59|19.51|19.59|19.51|19.61|19.53|19.57|19.49|206
1624369680000|2021-06-22 13:48:00|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|6
1624369690000|2021-06-22 13:48:10|||||||||2
1624369700000|2021-06-22 13:48:20|||||||||3
1624369710000|2021-06-22 13:48:30|||||||||4
1624369720000|2021-06-22 13:48:40|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|23
1624369730000|2021-06-22 13:48:50|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1624369740000|2021-06-22 13:49:00|||||||||2
1624369760000|2021-06-22 13:49:20|19.59|19.51|19.58|19.5|19.59|19.51|19.56|19.48|7
1624369770000|2021-06-22 13:49:30|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|1
1624369790000|2021-06-22 13:49:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|11
1624369800000|2021-06-22 13:50:00|19.59|19.51|19.56|19.48|19.6|19.52|19.56|19.48|22
1624369810000|2021-06-22 13:50:10|19.58|19.5|19.56|19.48|19.6|19.52|19.56|19.48|45
1624369820000|2021-06-22 13:50:20|19.58|19.5|19.6|19.52|19.6|19.52|19.56|19.48|87
1624369830000|2021-06-22 13:50:30|19.61|19.53|19.63|19.55|19.65|19.57|19.61|19.53|121
1624369840000|2021-06-22 13:50:40|19.61|19.53|19.63|19.55|19.65|19.57|19.61|19.53|16
1624369850000|2021-06-22 13:50:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|3
1624369860000|2021-06-22 13:51:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|7
1624369870000|2021-06-22 13:51:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1624369880000|2021-06-22 13:51:20|||||||||3
1624369890000|2021-06-22 13:51:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|6
1624369900000|2021-06-22 13:51:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|6
1624369910000|2021-06-22 13:51:50|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|0
1624369920000|2021-06-22 13:52:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|23
1624369930000|2021-06-22 13:52:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624369940000|2021-06-22 13:52:20|||||||||1
1624369950000|2021-06-22 13:52:30|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|2
1624369960000|2021-06-22 13:52:40|19.7|19.62|19.75|19.67|19.75|19.67|19.68|19.6|30
1624369970000|2021-06-22 13:52:50|19.73|19.65|19.73|19.65|19.75|19.67|19.71|19.63|68
1624369980000|2021-06-22 13:53:00|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|1
1624370000000|2021-06-22 13:53:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|1
1624370010000|2021-06-22 13:53:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|5
1624370020000|2021-06-22 13:53:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624370030000|2021-06-22 13:53:50|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1624370090000|2021-06-22 13:54:50|19.72|19.64|19.71|19.63|19.75|19.67|19.71|19.63|11
1624370100000|2021-06-22 13:55:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|20
1624370160000|2021-06-22 13:56:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1624370170000|2021-06-22 13:56:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1624370190000|2021-06-22 13:56:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624370200000|2021-06-22 13:56:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624370220000|2021-06-22 13:57:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|30
1624370230000|2021-06-22 13:57:10|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|4
1624370240000|2021-06-22 13:57:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1624370270000|2021-06-22 13:57:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1624370320000|2021-06-22 13:58:40|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|7
1624370330000|2021-06-22 13:58:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1624370340000|2021-06-22 13:59:00|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|8
1624370360000|2021-06-22 13:59:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1624370370000|2021-06-22 13:59:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|227
1624370400000|2021-06-22 14:00:00|||||||||16
1624370410000|2021-06-22 14:00:10|||||||||6
1624370420000|2021-06-22 14:00:20|||||||||10
1624370430000|2021-06-22 14:00:30|||||||||17
1624370450000|2021-06-22 14:00:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|8
1624370460000|2021-06-22 14:01:00|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|19
1624370470000|2021-06-22 14:01:10|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1624370480000|2021-06-22 14:01:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|2
1624370500000|2021-06-22 14:01:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|21
1624370510000|2021-06-22 14:01:50|||||||||11
1624370520000|2021-06-22 14:02:00|19.71|19.63|19.72|19.64|19.73|19.65|19.7|19.62|3
1624370530000|2021-06-22 14:02:10|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1624370570000|2021-06-22 14:02:50|19.68|19.6|19.68|19.6|19.7|19.62|19.66|19.58|112
1624370580000|2021-06-22 14:03:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1624370610000|2021-06-22 14:03:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|8
1624370620000|2021-06-22 14:03:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1624370640000|2021-06-22 14:04:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|100
1624370650000|2021-06-22 14:04:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|3
1624370700000|2021-06-22 14:05:00|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|117
1624370710000|2021-06-22 14:05:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1624370720000|2021-06-22 14:05:20|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|10
1624370730000|2021-06-22 14:05:30|19.63|19.55|19.63|19.55|19.65|19.57|19.61|19.53|0
1624370740000|2021-06-22 14:05:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624370750000|2021-06-22 14:05:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|22
1624370760000|2021-06-22 14:06:00|19.58|19.5|19.6|19.52|19.6|19.52|19.56|19.48|21
1624370770000|2021-06-22 14:06:10|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|6
1624370800000|2021-06-22 14:06:40|19.56|19.48|19.56|19.48|19.58|19.5|19.56|19.48|19
1624370820000|2021-06-22 14:07:00|19.54|19.46|19.56|19.48|19.56|19.48|19.51|19.43|41
1624370830000|2021-06-22 14:07:10|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|0
1624370850000|2021-06-22 14:07:30|||||||||2
1624370860000|2021-06-22 14:07:40|||||||||2
1624370910000|2021-06-22 14:08:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|8
1624370920000|2021-06-22 14:08:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|26
1624370930000|2021-06-22 14:08:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624370940000|2021-06-22 14:09:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624370970000|2021-06-22 14:09:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624370980000|2021-06-22 14:09:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1624370990000|2021-06-22 14:09:50|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1624371000000|2021-06-22 14:10:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1624371060000|2021-06-22 14:11:00|||||||||2
1624371070000|2021-06-22 14:11:10|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|17
1624371080000|2021-06-22 14:11:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1624371100000|2021-06-22 14:11:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|10
1624371110000|2021-06-22 14:11:50|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624371120000|2021-06-22 14:12:00|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|0
1624371140000|2021-06-22 14:12:20|19.6|19.52|19.58|19.5|19.6|19.52|19.56|19.48|12
1624371150000|2021-06-22 14:12:30|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1624371160000|2021-06-22 14:12:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1624371170000|2021-06-22 14:12:50|19.6|19.52|19.56|19.48|19.6|19.52|19.56|19.48|3
1624371190000|2021-06-22 14:13:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1624371260000|2021-06-22 14:14:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|2
1624371270000|2021-06-22 14:14:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1624371280000|2021-06-22 14:14:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|2
1624371290000|2021-06-22 14:14:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1624371300000|2021-06-22 14:15:00|||||||||76
1624371310000|2021-06-22 14:15:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|38
1624371360000|2021-06-22 14:16:00|||||||||2
1624371410000|2021-06-22 14:16:50|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|13
1624371420000|2021-06-22 14:17:00|||||||||3
1624371430000|2021-06-22 14:17:10|19.5|19.42|19.46|19.38|19.5|19.42|19.46|19.38|16
1624371440000|2021-06-22 14:17:20|||||||||2
1624371460000|2021-06-22 14:17:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|10
1624371470000|2021-06-22 14:17:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1624371480000|2021-06-22 14:18:00|19.55|19.47|19.51|19.43|19.55|19.47|19.51|19.43|33
1624371530000|2021-06-22 14:18:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|85
1624371540000|2021-06-22 14:19:00|||||||||127
1624371560000|2021-06-22 14:19:20|||||||||2
1624371660000|2021-06-22 14:21:00|||||||||17
1624371680000|2021-06-22 14:21:20|||||||||1
1624371700000|2021-06-22 14:21:40|||||||||24
1624371710000|2021-06-22 14:21:50|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1624371760000|2021-06-22 14:22:40|||||||||2
1624371770000|2021-06-22 14:22:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|8
1624371780000|2021-06-22 14:23:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1624371820000|2021-06-22 14:23:40|||||||||6
1624371840000|2021-06-22 14:24:00|19.44|19.36|19.42|19.34|19.46|19.38|19.42|19.34|1
1624371860000|2021-06-22 14:24:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1624371870000|2021-06-22 14:24:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|47
1624371880000|2021-06-22 14:24:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1624371890000|2021-06-22 14:24:50|||||||||2
1624371900000|2021-06-22 14:25:00|19.44|19.36|19.42|19.34|19.46|19.38|19.42|19.34|7
1624371910000|2021-06-22 14:25:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1624371920000|2021-06-22 14:25:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1624371950000|2021-06-22 14:25:50|||||||||1
1624371960000|2021-06-22 14:26:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1624371970000|2021-06-22 14:26:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1624371980000|2021-06-22 14:26:20|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1624372000000|2021-06-22 14:26:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1624372010000|2021-06-22 14:26:50|||||||||10
1624372020000|2021-06-22 14:27:00|||||||||20
1624372030000|2021-06-22 14:27:10|19.41|19.33|19.39|19.31|19.41|19.33|19.37|19.29|10
1624372040000|2021-06-22 14:27:20|19.41|19.33|19.41|19.33|19.41|19.33|19.39|19.31|16
1624372050000|2021-06-22 14:27:30|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1624372060000|2021-06-22 14:27:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1624372070000|2021-06-22 14:27:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|2
1624372100000|2021-06-22 14:28:20|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1624372110000|2021-06-22 14:28:30|||||||||10
1624372120000|2021-06-22 14:28:40|||||||||10
1624372130000|2021-06-22 14:28:50|||||||||1
1624372140000|2021-06-22 14:29:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1624372160000|2021-06-22 14:29:20|||||||||2
1624372190000|2021-06-22 14:29:50|||||||||2
1624372200000|2021-06-22 14:30:00|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|52
1624372210000|2021-06-22 14:30:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|50
1624372220000|2021-06-22 14:30:20|19.36|19.28|19.32|19.24|19.36|19.28|19.32|19.24|31
1624372230000|2021-06-22 14:30:30|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|72
1624372240000|2021-06-22 14:30:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1624372250000|2021-06-22 14:30:50|||||||||1
1624372260000|2021-06-22 14:31:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|129
1624372270000|2021-06-22 14:31:10|19.27|19.19|19.26|19.18|19.29|19.21|19.26|19.18|13
1624372280000|2021-06-22 14:31:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1624372290000|2021-06-22 14:31:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1624372310000|2021-06-22 14:31:50|||||||||2
1624372330000|2021-06-22 14:32:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1624372340000|2021-06-22 14:32:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|3
1624372360000|2021-06-22 14:32:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|24
1624372370000|2021-06-22 14:32:50|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|2
1624372390000|2021-06-22 14:33:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1624372400000|2021-06-22 14:33:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1624372430000|2021-06-22 14:33:50|||||||||2
1624372450000|2021-06-22 14:34:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|98
1624372460000|2021-06-22 14:34:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|24
1624372480000|2021-06-22 14:34:40|||||||||12
1624372490000|2021-06-22 14:34:50|||||||||1
1624372510000|2021-06-22 14:35:10|||||||||6
1624372520000|2021-06-22 14:35:20|||||||||5
1624372530000|2021-06-22 14:35:30|||||||||31
1624372560000|2021-06-22 14:36:00|19.31|19.23|19.29|19.21|19.31|19.23|19.27|19.19|123
1624372570000|2021-06-22 14:36:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1624372580000|2021-06-22 14:36:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|100
1624372590000|2021-06-22 14:36:30|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1624372600000|2021-06-22 14:36:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|1
1624372620000|2021-06-22 14:37:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1624372630000|2021-06-22 14:37:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1624372640000|2021-06-22 14:37:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1624372650000|2021-06-22 14:37:30|||||||||2
1624372660000|2021-06-22 14:37:40|||||||||20
1624372750000|2021-06-22 14:39:10|||||||||1
1624372780000|2021-06-22 14:39:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|101
1624372790000|2021-06-22 14:39:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1624372800000|2021-06-22 14:40:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1624372820000|2021-06-22 14:40:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|9
1624372830000|2021-06-22 14:40:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1624372850000|2021-06-22 14:40:50|19.24|19.16|19.25|19.17|19.27|19.19|19.22|19.14|21
1624372870000|2021-06-22 14:41:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1624372950000|2021-06-22 14:42:30|||||||||2
1624373050000|2021-06-22 14:44:10|||||||||4
1624373100000|2021-06-22 14:45:00|||||||||101
1624373110000|2021-06-22 14:45:10|||||||||5
1624373120000|2021-06-22 14:45:20|||||||||1
1624373150000|2021-06-22 14:45:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1624373160000|2021-06-22 14:46:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1624373170000|2021-06-22 14:46:10|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|102
1624373190000|2021-06-22 14:46:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|13
1624373200000|2021-06-22 14:46:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1624373210000|2021-06-22 14:46:50|19.22|19.14|19.22|19.14|19.26|19.18|19.22|19.14|6
1624373220000|2021-06-22 14:47:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1624373230000|2021-06-22 14:47:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|2
1624373240000|2021-06-22 14:47:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1624373250000|2021-06-22 14:47:30|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|2
1624373260000|2021-06-22 14:47:40|||||||||3
1624373270000|2021-06-22 14:47:50|||||||||1
1624373280000|2021-06-22 14:48:00|||||||||6
1624373300000|2021-06-22 14:48:20|||||||||66
1624373310000|2021-06-22 14:48:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|47
1624373320000|2021-06-22 14:48:40|||||||||13
1624373330000|2021-06-22 14:48:50|||||||||3
1624373350000|2021-06-22 14:49:10|||||||||6
1624373370000|2021-06-22 14:49:30|||||||||3
1624373380000|2021-06-22 14:49:40|||||||||1
1624373390000|2021-06-22 14:49:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1624373400000|2021-06-22 14:50:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|2
1624373410000|2021-06-22 14:50:10|||||||||1
1624373420000|2021-06-22 14:50:20|||||||||1
1624373440000|2021-06-22 14:50:40|||||||||1
1624373450000|2021-06-22 14:50:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|59
1624373470000|2021-06-22 14:51:10|||||||||3
1624373480000|2021-06-22 14:51:20|||||||||8
1624373490000|2021-06-22 14:51:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|35
1624373500000|2021-06-22 14:51:40|||||||||2
1624373550000|2021-06-22 14:52:30|||||||||2
1624373570000|2021-06-22 14:52:50|||||||||15
1624373610000|2021-06-22 14:53:30|||||||||8
1624373650000|2021-06-22 14:54:10|||||||||1
1624373700000|2021-06-22 14:55:00|||||||||8
1624373710000|2021-06-22 14:55:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|2
1624373720000|2021-06-22 14:55:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1624373760000|2021-06-22 14:56:00|||||||||3
1624373850000|2021-06-22 14:57:30|||||||||2
1624373860000|2021-06-22 14:57:40|||||||||7
1624373880000|2021-06-22 14:58:00|||||||||1
1624373940000|2021-06-22 14:59:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|5
1624373950000|2021-06-22 14:59:10|||||||||2
1624374000000|2021-06-22 15:00:00|19.21|19.13|19.21|19.13|19.21|19.13|19.17|19.09|38
1624374010000|2021-06-22 15:00:10|||||||||26
1624374060000|2021-06-22 15:01:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1624374070000|2021-06-22 15:01:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1624374090000|2021-06-22 15:01:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1624374120000|2021-06-22 15:02:00|||||||||1
1624374200000|2021-06-22 15:03:20|||||||||12
1624374220000|2021-06-22 15:03:40|||||||||1
1624374250000|2021-06-22 15:04:10|||||||||5
1624374260000|2021-06-22 15:04:20|||||||||1
1624374270000|2021-06-22 15:04:30|||||||||4
1624374280000|2021-06-22 15:04:40|||||||||1
1624374300000|2021-06-22 15:05:00|||||||||2
1624374310000|2021-06-22 15:05:10|||||||||22
1624374320000|2021-06-22 15:05:20|||||||||7
1624374330000|2021-06-22 15:05:30|||||||||4
1624374340000|2021-06-22 15:05:40|||||||||4
1624374350000|2021-06-22 15:05:50|||||||||4
1624374370000|2021-06-22 15:06:10|||||||||3
1624374380000|2021-06-22 15:06:20|||||||||2
1624374390000|2021-06-22 15:06:30|||||||||4
1624374400000|2021-06-22 15:06:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|11
1624374410000|2021-06-22 15:06:50|19.2|19.12|19.17|19.09|19.2|19.12|19.17|19.09|90
1624374420000|2021-06-22 15:07:00|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|32
1624374430000|2021-06-22 15:07:10|||||||||7
1624374440000|2021-06-22 15:07:20|||||||||1
1624374450000|2021-06-22 15:07:30|||||||||1
1624374470000|2021-06-22 15:07:50|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1624374490000|2021-06-22 15:08:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|1
1624374500000|2021-06-22 15:08:20|||||||||2
1624374510000|2021-06-22 15:08:30|||||||||1
1624374520000|2021-06-22 15:08:40|||||||||1
1624374540000|2021-06-22 15:09:00|||||||||2
1624374560000|2021-06-22 15:09:20|||||||||3
1624374570000|2021-06-22 15:09:30|||||||||22
1624374590000|2021-06-22 15:09:50|||||||||23
1624374600000|2021-06-22 15:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|63
1624374610000|2021-06-22 15:10:10|||||||||3
1624374620000|2021-06-22 15:10:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624374630000|2021-06-22 15:10:30|19.1|19.02|19.1|19.02|19.12|19.04|19.08|19|10
1624374640000|2021-06-22 15:10:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624374650000|2021-06-22 15:10:50|||||||||1
1624374670000|2021-06-22 15:11:10|||||||||1
1624374690000|2021-06-22 15:11:30|19.08|19|19.08|19|19.08|19|19.08|19|48
1624374800000|2021-06-22 15:13:20|||||||||17
1624374860000|2021-06-22 15:14:20|19.05|18.97|19.08|19|19.08|19|19.05|18.97|91
1624374870000|2021-06-22 15:14:30|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1624374880000|2021-06-22 15:14:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1624374890000|2021-06-22 15:14:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1624374900000|2021-06-22 15:15:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1624374910000|2021-06-22 15:15:10|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|0
1624374920000|2021-06-22 15:15:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1624374940000|2021-06-22 15:15:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1624374960000|2021-06-22 15:16:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|3
1624374980000|2021-06-22 15:16:20|||||||||40
1624375010000|2021-06-22 15:16:50|||||||||3
1624375040000|2021-06-22 15:17:20|||||||||107
1624375050000|2021-06-22 15:17:30|19|18.92|19|18.92|19|18.92|19|18.92|107
1624375080000|2021-06-22 15:18:00|19.04|18.96|19.02|18.94|19.04|18.96|19|18.92|70
1624375090000|2021-06-22 15:18:10|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1624375110000|2021-06-22 15:18:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1624375120000|2021-06-22 15:18:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1624375130000|2021-06-22 15:18:50|19.05|18.97|19.06|18.98|19.08|19|19.04|18.96|88
1624375140000|2021-06-22 15:19:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1624375150000|2021-06-22 15:19:10|19.07|18.99|19.06|18.98|19.07|18.99|19.04|18.96|0
1624375160000|2021-06-22 15:19:20|19.08|19|19.08|19|19.08|19|19.07|18.99|0
1624375170000|2021-06-22 15:19:30|||||||||1
1624375190000|2021-06-22 15:19:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|18
1624375210000|2021-06-22 15:20:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|76
1624375220000|2021-06-22 15:20:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1624375280000|2021-06-22 15:21:20|||||||||10
1624375290000|2021-06-22 15:21:30|||||||||1
1624375340000|2021-06-22 15:22:20|||||||||1
1624375350000|2021-06-22 15:22:30|||||||||1
1624375360000|2021-06-22 15:22:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|100
1624375410000|2021-06-22 15:23:30|||||||||10
1624375420000|2021-06-22 15:23:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|146
1624375450000|2021-06-22 15:24:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|27
1624375460000|2021-06-22 15:24:20|19.04|18.96|19|18.92|19.04|18.96|19|18.92|8
1624375470000|2021-06-22 15:24:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|3
1624375480000|2021-06-22 15:24:40|||||||||1
1624375550000|2021-06-22 15:25:50|||||||||1
1624375560000|2021-06-22 15:26:00|||||||||5
1624375570000|2021-06-22 15:26:10|19|18.92|19|18.92|19|18.92|19|18.92|117
1624375580000|2021-06-22 15:26:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1624375600000|2021-06-22 15:26:40|||||||||1
1624375610000|2021-06-22 15:26:50|||||||||3
1624375620000|2021-06-22 15:27:00|||||||||17
1624375630000|2021-06-22 15:27:10|||||||||17
1624375640000|2021-06-22 15:27:20|18.95|18.87|19|18.92|19|18.92|18.95|18.87|207
1624375660000|2021-06-22 15:27:40|18.99|18.91|19|18.92|19|18.92|18.95|18.87|49
1624375670000|2021-06-22 15:27:50|||||||||17
1624375680000|2021-06-22 15:28:00|||||||||17
1624375690000|2021-06-22 15:28:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|22
1624375700000|2021-06-22 15:28:20|19|18.92|19.04|18.96|19.04|18.96|19|18.92|106
1624375710000|2021-06-22 15:28:30|||||||||25
1624375720000|2021-06-22 15:28:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|18
1624375730000|2021-06-22 15:28:50|19|18.92|19|18.92|19|18.92|19|18.92|26
1624375740000|2021-06-22 15:29:00|||||||||25
1624375750000|2021-06-22 15:29:10|||||||||36
1624375760000|2021-06-22 15:29:20|||||||||125
1624375770000|2021-06-22 15:29:30|||||||||29
1624375780000|2021-06-22 15:29:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|34
1624375790000|2021-06-22 15:29:50|19|18.92|19|18.92|19|18.92|19|18.92|19
1624375800000|2021-06-22 15:30:00|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|120
1624375810000|2021-06-22 15:30:10|||||||||18
1624375820000|2021-06-22 15:30:20|||||||||8
1624375830000|2021-06-22 15:30:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|41
1624375840000|2021-06-22 15:30:40|||||||||106
1624375850000|2021-06-22 15:30:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|29
1624375860000|2021-06-22 15:31:00|||||||||142
1624375870000|2021-06-22 15:31:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|132
1624375880000|2021-06-22 15:31:20|||||||||5
1624375910000|2021-06-22 15:31:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1624375930000|2021-06-22 15:32:10|||||||||2
1624375960000|2021-06-22 15:32:40|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1624375970000|2021-06-22 15:32:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1624376010000|2021-06-22 15:33:30|||||||||18
1624376070000|2021-06-22 15:34:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|37
1624376100000|2021-06-22 15:35:00|||||||||12
1624376180000|2021-06-22 15:36:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1624376190000|2021-06-22 15:36:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1624376210000|2021-06-22 15:36:50|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|21
1624376310000|2021-06-22 15:38:30|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|54
1624376320000|2021-06-22 15:38:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|7
1624376330000|2021-06-22 15:38:50|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|6
1624376340000|2021-06-22 15:39:00|||||||||2
1624376370000|2021-06-22 15:39:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624376380000|2021-06-22 15:39:40|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1624376410000|2021-06-22 15:40:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|8
1624376420000|2021-06-22 15:40:20|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1624376430000|2021-06-22 15:40:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1624376440000|2021-06-22 15:40:40|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|0
1624376460000|2021-06-22 15:41:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|27
1624376470000|2021-06-22 15:41:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1624376500000|2021-06-22 15:41:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624376530000|2021-06-22 15:42:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1624376540000|2021-06-22 15:42:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624376550000|2021-06-22 15:42:30|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|47
1624376570000|2021-06-22 15:42:50|||||||||15
1624376630000|2021-06-22 15:43:50|19.12|19.04|19.16|19.08|19.16|19.08|19.12|19.04|8
1624376670000|2021-06-22 15:44:30|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|9
1624376680000|2021-06-22 15:44:40|||||||||1
1624376730000|2021-06-22 15:45:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|6
1624376740000|2021-06-22 15:45:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1624376760000|2021-06-22 15:46:00|19.11|19.03|19.09|19.01|19.12|19.04|19.08|19|2
1624376770000|2021-06-22 15:46:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1624376780000|2021-06-22 15:46:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1624376790000|2021-06-22 15:46:30|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|2
1624376800000|2021-06-22 15:46:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1624376980000|2021-06-22 15:49:40|||||||||1
1624377150000|2021-06-22 15:52:30|||||||||30
1624377220000|2021-06-22 15:53:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1624377230000|2021-06-22 15:53:50|19.11|19.03|19.1|19.02|19.12|19.04|19.1|19.02|0
1624377260000|2021-06-22 15:54:20|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1624377390000|2021-06-22 15:56:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1624377400000|2021-06-22 15:56:40|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|1
1624377420000|2021-06-22 15:57:00|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|2
1624377430000|2021-06-22 15:57:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1624377440000|2021-06-22 15:57:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1624377470000|2021-06-22 15:57:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1624377540000|2021-06-22 15:59:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1624377550000|2021-06-22 15:59:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|43
1624377560000|2021-06-22 15:59:20|||||||||15
1624377570000|2021-06-22 15:59:30|||||||||17
1624377590000|2021-06-22 15:59:50|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|6
1624377600000|2021-06-22 16:00:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1624377660000|2021-06-22 16:01:00|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|1
1624377670000|2021-06-22 16:01:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1624377740000|2021-06-22 16:02:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1624377770000|2021-06-22 16:02:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1624377810000|2021-06-22 16:03:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|6
1624377930000|2021-06-22 16:05:30|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|20
1624377960000|2021-06-22 16:06:00|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|6
1624378120000|2021-06-22 16:08:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624378320000|2021-06-22 16:12:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624378330000|2021-06-22 16:12:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624378340000|2021-06-22 16:12:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624378350000|2021-06-22 16:12:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1624378380000|2021-06-22 16:13:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624378420000|2021-06-22 16:13:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624378440000|2021-06-22 16:14:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624378480000|2021-06-22 16:14:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624378650000|2021-06-22 16:17:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1624378660000|2021-06-22 16:17:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1624378670000|2021-06-22 16:17:50|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1624378680000|2021-06-22 16:18:00|18.99|18.91|19|18.92|19.02|18.94|18.99|18.91|0
1624378690000|2021-06-22 16:18:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624378700000|2021-06-22 16:18:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1624378710000|2021-06-22 16:18:30|19.02|18.94|19|18.92|19.02|18.94|18.99|18.91|0
1624378720000|2021-06-22 16:18:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624378730000|2021-06-22 16:18:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624378840000|2021-06-22 16:20:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|2
1624378980000|2021-06-22 16:23:00|||||||||1
1624378990000|2021-06-22 16:23:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1624379000000|2021-06-22 16:23:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1624379010000|2021-06-22 16:23:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1624379030000|2021-06-22 16:23:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1624379040000|2021-06-22 16:24:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1624379110000|2021-06-22 16:25:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|35
1624379310000|2021-06-22 16:28:30|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1624379410000|2021-06-22 16:30:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1624379420000|2021-06-22 16:30:20|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1624379430000|2021-06-22 16:30:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1624379450000|2021-06-22 16:30:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624379480000|2021-06-22 16:31:20|||||||||7
1624379490000|2021-06-22 16:31:30|18.94|18.86|18.98|18.9|18.98|18.9|18.94|18.86|2
1624379500000|2021-06-22 16:31:40|||||||||1
1624379680000|2021-06-22 16:34:40|19.02|18.94|18.99|18.91|19.02|18.94|18.99|18.91|21
1624379770000|2021-06-22 16:36:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1624379790000|2021-06-22 16:36:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624379810000|2021-06-22 16:36:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624379830000|2021-06-22 16:37:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624379860000|2021-06-22 16:37:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624379870000|2021-06-22 16:37:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624379900000|2021-06-22 16:38:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624379910000|2021-06-22 16:38:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624379930000|2021-06-22 16:38:50|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1624379940000|2021-06-22 16:39:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624379950000|2021-06-22 16:39:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1624379990000|2021-06-22 16:39:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1624380060000|2021-06-22 16:41:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1624380070000|2021-06-22 16:41:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1624380320000|2021-06-22 16:45:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624380330000|2021-06-22 16:45:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1624380520000|2021-06-22 16:48:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624380530000|2021-06-22 16:48:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624380570000|2021-06-22 16:49:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624380670000|2021-06-22 16:51:10|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380680000|2021-06-22 16:51:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380690000|2021-06-22 16:51:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380700000|2021-06-22 16:51:40|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380710000|2021-06-22 16:51:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380720000|2021-06-22 16:52:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1624380730000|2021-06-22 16:52:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624380740000|2021-06-22 16:52:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380750000|2021-06-22 16:52:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380760000|2021-06-22 16:52:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1624380770000|2021-06-22 16:52:50|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1624380780000|2021-06-22 16:53:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624381170000|2021-06-22 16:59:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624381180000|2021-06-22 16:59:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624381190000|2021-06-22 16:59:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624381220000|2021-06-22 17:00:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624381260000|2021-06-22 17:01:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624381340000|2021-06-22 17:02:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624381530000|2021-06-22 17:05:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624381710000|2021-06-22 17:08:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1624381800000|2021-06-22 17:10:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624381830000|2021-06-22 17:10:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1624381860000|2021-06-22 17:11:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1624381870000|2021-06-22 17:11:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|1
1624382030000|2021-06-22 17:13:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1624382310000|2021-06-22 17:18:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|5
1624382540000|2021-06-22 17:22:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|9
1624382550000|2021-06-22 17:22:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624382740000|2021-06-22 17:25:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|2
1624382750000|2021-06-22 17:25:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1624382950000|2021-06-22 17:29:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624382960000|2021-06-22 17:29:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624382970000|2021-06-22 17:29:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624383010000|2021-06-22 17:30:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1624383080000|2021-06-22 17:31:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624383110000|2021-06-22 17:31:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624383120000|2021-06-22 17:32:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1624383130000|2021-06-22 17:32:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624383200000|2021-06-22 17:33:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624383230000|2021-06-22 17:33:50|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1624383240000|2021-06-22 17:34:00|19.01|18.93|18.99|18.91|19.02|18.94|18.99|18.91|0
1624383250000|2021-06-22 17:34:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1624383440000|2021-06-22 17:37:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624383470000|2021-06-22 17:37:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1624383530000|2021-06-22 17:38:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624383540000|2021-06-22 17:39:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1624383570000|2021-06-22 17:39:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624383650000|2021-06-22 17:40:50|19.02|18.94|18.97|18.89|19.02|18.94|18.97|18.89|0
1624383670000|2021-06-22 17:41:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624383830000|2021-06-22 17:43:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1624383920000|2021-06-22 17:45:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1624383940000|2021-06-22 17:45:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624384550000|2021-06-22 17:55:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1624384740000|2021-06-22 17:59:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624384760000|2021-06-22 17:59:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|2
1624384810000|2021-06-22 18:00:10|19|18.92|19.02|18.94|19.02|18.94|19|18.92|2
1624384860000|2021-06-22 18:01:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1624385710000|2021-06-22 18:15:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|26
1624385720000|2021-06-22 18:15:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1624385730000|2021-06-22 18:15:30|||||||||1
1624385770000|2021-06-22 18:16:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|29
1624385840000|2021-06-22 18:17:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624385870000|2021-06-22 18:17:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1624385880000|2021-06-22 18:18:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624385940000|2021-06-22 18:19:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|3
1624386000000|2021-06-22 18:20:00|||||||||2
1624386590000|2021-06-22 18:29:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|15
1624386600000|2021-06-22 18:30:00|18.97|18.89|18.93|18.85|18.97|18.89|18.93|18.85|3
1624386620000|2021-06-22 18:30:20|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|2
1624386640000|2021-06-22 18:30:40|18.97|18.89|18.95|18.87|18.97|18.89|18.93|18.85|1
1624386650000|2021-06-22 18:30:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624386670000|2021-06-22 18:31:10|18.95|18.87|18.95|18.87|18.97|18.89|18.93|18.85|1
1624386700000|2021-06-22 18:31:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624387040000|2021-06-22 18:37:20|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|5
1624387060000|2021-06-22 18:37:40|18.95|18.87|18.95|18.87|18.97|18.89|18.95|18.87|0
1624387070000|2021-06-22 18:37:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624387230000|2021-06-22 18:40:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1624387270000|2021-06-22 18:41:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|1
1624387320000|2021-06-22 18:42:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624387350000|2021-06-22 18:42:30|18.95|18.87|18.93|18.85|18.97|18.89|18.93|18.85|0
1624387470000|2021-06-22 18:44:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|2
1624387630000|2021-06-22 18:47:10|||||||||1
1624387670000|2021-06-22 18:47:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624387700000|2021-06-22 18:48:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1624387880000|2021-06-22 18:51:20|||||||||1
1624388010000|2021-06-22 18:53:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|6
1624388080000|2021-06-22 18:54:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|2
1624388110000|2021-06-22 18:55:10|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|22
1624388120000|2021-06-22 18:55:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624388130000|2021-06-22 18:55:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1624388190000|2021-06-22 18:56:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1624388220000|2021-06-22 18:57:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1624388230000|2021-06-22 18:57:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1624388250000|2021-06-22 18:57:30|18.88|18.8|18.92|18.84|18.92|18.84|18.88|18.8|20
1624388280000|2021-06-22 18:58:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624388300000|2021-06-22 18:58:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1624388310000|2021-06-22 18:58:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1624388320000|2021-06-22 18:58:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1624388390000|2021-06-22 18:59:50|||||||||4
1624407300000|2021-06-23 00:15:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|7
1624407460000|2021-06-23 00:17:40|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|2
1624407490000|2021-06-23 00:18:10|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624407600000|2021-06-23 00:20:00|18.76|18.53|18.76|18.51|18.76|18.53|18.76|18.51|0
1624407610000|2021-06-23 00:20:10|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1624407630000|2021-06-23 00:20:30|18.8|18.55|18.78|18.53|18.8|18.55|18.78|18.53|0
1624407960000|2021-06-23 00:26:00|18.83||18.83||18.83||18.83||10
1624407970000|2021-06-23 00:26:10|||||||||1
1624408330000|2021-06-23 00:32:10|18.76|18.46|18.87|18.57|18.87|18.57|18.76|18.46|0
1624408350000|2021-06-23 00:32:30|18.83|18.58|18.81|18.51|18.85|18.58|18.81|18.51|0
1624408370000|2021-06-23 00:32:50|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|0
1624408380000|2021-06-23 00:33:00|18.83|18.53|18.87|18.57|18.87|18.57|18.83|18.53|0
1624409100000|2021-06-23 00:45:00|18.85|18.55|18.85|18.55|18.85|18.55|18.85|18.55|0
1624409170000|2021-06-23 00:46:10|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|0
1624409900000|2021-06-23 00:58:20|18.83|18.53|18.87|18.57|18.87|18.57|18.83|18.53|0
1624409960000|2021-06-23 00:59:20|18.85|18.55|18.81|18.51|18.85|18.55|18.81|18.51|0
1624409970000|2021-06-23 00:59:30|18.83|18.53|18.81|18.51|18.83|18.53|18.81|18.51|0
1624410340000|2021-06-23 01:05:40|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1624410360000|2021-06-23 01:06:00|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|0
1624410370000|2021-06-23 01:06:10|18.81|18.51|18.79|18.49|18.81|18.51|18.79|18.49|0
1624410520000|2021-06-23 01:08:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624410730000|2021-06-23 01:12:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624410740000|2021-06-23 01:12:20|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624410750000|2021-06-23 01:12:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624410800000|2021-06-23 01:13:20|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624411260000|2021-06-23 01:21:00|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624411280000|2021-06-23 01:21:20|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624411300000|2021-06-23 01:21:40|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624411500000|2021-06-23 01:25:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624411810000|2021-06-23 01:30:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624411870000|2021-06-23 01:31:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624411980000|2021-06-23 01:33:00|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624412140000|2021-06-23 01:35:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624412370000|2021-06-23 01:39:30|18.79|18.49|18.77|18.47|18.79|18.49|18.77|18.47|0
1624412530000|2021-06-23 01:42:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624412540000|2021-06-23 01:42:20|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624412550000|2021-06-23 01:42:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624412560000|2021-06-23 01:42:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624412730000|2021-06-23 01:45:30|18.75|18.45|18.77|18.47|18.77|18.47|18.75|18.45|0
1624412970000|2021-06-23 01:49:30|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624413030000|2021-06-23 01:50:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|1
1624413100000|2021-06-23 01:51:40|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624413320000|2021-06-23 01:55:20|18.71|18.46|18.71|18.41|18.71|18.46|18.71|18.41|0
1624413370000|2021-06-23 01:56:10|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1624413400000|2021-06-23 01:56:40|18.75||18.75||18.75||18.75||0
1624413430000|2021-06-23 01:57:10|18.7||18.7||18.7||18.7||0
1624413440000|2021-06-23 01:57:20|18.75||18.75||18.75||18.75||5
1624413490000|2021-06-23 01:58:10|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624413510000|2021-06-23 01:58:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624413610000|2021-06-23 02:00:10|18.71||18.71||18.71||18.71||0
1624413740000|2021-06-23 02:02:20|18.76||18.76||18.76||18.76||0
1624413970000|2021-06-23 02:06:10|||||||||3
1624414040000|2021-06-23 02:07:20|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624414390000|2021-06-23 02:13:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624414400000|2021-06-23 02:13:20|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624414410000|2021-06-23 02:13:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624414500000|2021-06-23 02:15:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624414520000|2021-06-23 02:15:20|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1624414540000|2021-06-23 02:15:40|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624414560000|2021-06-23 02:16:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1624414930000|2021-06-23 02:22:10|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624415000000|2021-06-23 02:23:20|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1624415100000|2021-06-23 02:25:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624415110000|2021-06-23 02:25:10|18.73|18.43|18.75|18.45|18.75|18.45|18.73|18.43|0
1624415130000|2021-06-23 02:25:30|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1624416020000|2021-06-23 02:40:20|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624416050000|2021-06-23 02:40:50|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1624420380000|2021-06-23 03:53:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624420450000|2021-06-23 03:54:10|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1624420730000|2021-06-23 03:58:50|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624420800000|2021-06-23 04:00:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1624420860000|2021-06-23 04:01:00|18.75|18.45|18.74|18.44|18.75|18.45|18.74|18.44|0
1624421120000|2021-06-23 04:05:20|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624421220000|2021-06-23 04:07:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1624422660000|2021-06-23 04:31:00|18.73|18.43|18.74|18.44|18.74|18.44|18.73|18.43|0
1624422690000|2021-06-23 04:31:30|18.73|18.43|18.69|18.39|18.73|18.43|18.69|18.39|0
1624422700000|2021-06-23 04:31:40|18.7|18.4|18.73|18.43|18.73|18.43|18.7|18.4|0
1624422710000|2021-06-23 04:31:50|18.7|18.4|18.72|18.42|18.72|18.42|18.7|18.4|0
1624422720000|2021-06-23 04:32:00|18.73|18.43|18.73|18.43|18.73|18.43|18.73|18.43|0
1624424280000|2021-06-23 04:58:00|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1624424340000|2021-06-23 04:59:00|18.76|18.46|18.76|18.46|18.76|18.46|18.75|18.45|0
1624424420000|2021-06-23 05:00:20|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1624424570000|2021-06-23 05:02:50|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624424730000|2021-06-23 05:05:30|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1624424810000|2021-06-23 05:06:50|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624424900000|2021-06-23 05:08:20|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1624425020000|2021-06-23 05:10:20|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624425050000|2021-06-23 05:10:50|18.74|18.44|18.74|18.44|18.74|18.44|18.74|18.44|0
1624425090000|2021-06-23 05:11:30|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624425840000|2021-06-23 05:24:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624425850000|2021-06-23 05:24:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624426240000|2021-06-23 05:30:40|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624426270000|2021-06-23 05:31:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624426540000|2021-06-23 05:35:40||18.51||18.51||18.51||18.51|0
1624426570000|2021-06-23 05:36:10||18.46||18.46||18.46||18.46|0
1624426680000|2021-06-23 05:38:00|18.75|18.45|18.75|18.45|18.75|18.45|18.75|18.45|0
1624426690000|2021-06-23 05:38:10|18.76|18.46|18.76|18.46|18.76|18.46|18.76|18.46|0
1624427330000|2021-06-23 05:48:50|18.75|18.5|18.76|18.51|18.76|18.51|18.75|18.5|0
1624427850000|2021-06-23 05:57:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624427860000|2021-06-23 05:57:40|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624427870000|2021-06-23 05:57:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624427880000|2021-06-23 05:58:00|18.73|18.48|18.73|18.48|18.73|18.48|18.71|18.46|0
1624427900000|2021-06-23 05:58:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624427970000|2021-06-23 05:59:30|18.72|18.42|18.71|18.41|18.72|18.46|18.71|18.41|0
1624428000000|2021-06-23 06:00:00|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1624428010000|2021-06-23 06:00:10|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1624428130000|2021-06-23 06:02:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624428170000|2021-06-23 06:02:50|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1624428180000|2021-06-23 06:03:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|1
1624428250000|2021-06-23 06:04:10|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1624428290000|2021-06-23 06:04:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624428300000|2021-06-23 06:05:00|18.65|18.57|18.65|18.57|18.65|18.57|18.63|18.55|0
1624428310000|2021-06-23 06:05:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|1
1624428360000|2021-06-23 06:06:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624428390000|2021-06-23 06:06:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|20
1624428400000|2021-06-23 06:06:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1624428420000|2021-06-23 06:07:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1624428470000|2021-06-23 06:07:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|1
1624428590000|2021-06-23 06:09:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624428610000|2021-06-23 06:10:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1624428670000|2021-06-23 06:11:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624428990000|2021-06-23 06:16:30|||||||||6
1624429080000|2021-06-23 06:18:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624429290000|2021-06-23 06:21:30|||||||||2
1624429310000|2021-06-23 06:21:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|1
1624429330000|2021-06-23 06:22:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624429520000|2021-06-23 06:25:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|1
1624429560000|2021-06-23 06:26:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1624429690000|2021-06-23 06:28:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624429840000|2021-06-23 06:30:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1624429890000|2021-06-23 06:31:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1624429940000|2021-06-23 06:32:20|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1624429950000|2021-06-23 06:32:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624430060000|2021-06-23 06:34:20|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1624430100000|2021-06-23 06:35:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1624430130000|2021-06-23 06:35:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1624430170000|2021-06-23 06:36:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624430200000|2021-06-23 06:36:40|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1624430210000|2021-06-23 06:36:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|1
1624430230000|2021-06-23 06:37:10|||||||||17
1624430250000|2021-06-23 06:37:30|||||||||4
1624430260000|2021-06-23 06:37:40|||||||||10
1624430280000|2021-06-23 06:38:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624430290000|2021-06-23 06:38:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|30
1624430310000|2021-06-23 06:38:30|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|1
1624430410000|2021-06-23 06:40:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1624430420000|2021-06-23 06:40:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624430470000|2021-06-23 06:41:10|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1624430560000|2021-06-23 06:42:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624430580000|2021-06-23 06:43:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624430590000|2021-06-23 06:43:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624430600000|2021-06-23 06:43:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1624430610000|2021-06-23 06:43:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624430620000|2021-06-23 06:43:40|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1624430660000|2021-06-23 06:44:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624430720000|2021-06-23 06:45:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624430730000|2021-06-23 06:45:30|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1624430760000|2021-06-23 06:46:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624430900000|2021-06-23 06:48:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1624430940000|2021-06-23 06:49:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1624430970000|2021-06-23 06:49:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624430980000|2021-06-23 06:49:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624431000000|2021-06-23 06:50:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1624431010000|2021-06-23 06:50:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1624431020000|2021-06-23 06:50:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624431030000|2021-06-23 06:50:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624431060000|2021-06-23 06:51:00|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1624431120000|2021-06-23 06:52:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624431170000|2021-06-23 06:52:50|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1624431180000|2021-06-23 06:53:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1624431220000|2021-06-23 06:53:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1624431270000|2021-06-23 06:54:30|||||||||1
1624431440000|2021-06-23 06:57:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624431540000|2021-06-23 06:59:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624431600000|2021-06-23 07:00:00|18.58|18.5|18.57|18.49|18.58|18.5|18.56|18.48|55
1624431610000|2021-06-23 07:00:10|18.58|18.5|18.57|18.49|18.6|18.52|18.57|18.49|9
1624431620000|2021-06-23 07:00:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1624431630000|2021-06-23 07:00:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|1
1624431660000|2021-06-23 07:01:00|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|0
1624431670000|2021-06-23 07:01:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1624431680000|2021-06-23 07:01:20|18.65|18.57|18.68|18.6|18.7|18.62|18.65|18.57|79
1624431690000|2021-06-23 07:01:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1624431700000|2021-06-23 07:01:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624431710000|2021-06-23 07:01:50|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|9
1624431720000|2021-06-23 07:02:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|2
1624431730000|2021-06-23 07:02:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|4
1624431740000|2021-06-23 07:02:20|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|0
1624431760000|2021-06-23 07:02:40|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|8
1624431770000|2021-06-23 07:02:50|||||||||2
1624431780000|2021-06-23 07:03:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|111
1624431800000|2021-06-23 07:03:20|||||||||20
1624431810000|2021-06-23 07:03:30|||||||||2
1624431870000|2021-06-23 07:04:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|22
1624431890000|2021-06-23 07:04:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|5
1624431900000|2021-06-23 07:05:00|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|8
1624431910000|2021-06-23 07:05:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624431930000|2021-06-23 07:05:30|||||||||13
1624431950000|2021-06-23 07:05:50|||||||||2
1624431960000|2021-06-23 07:06:00|||||||||2
1624432100000|2021-06-23 07:08:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|78
1624432120000|2021-06-23 07:08:40|18.65|18.57|18.69|18.61|18.69|18.61|18.65|18.57|12
1624432130000|2021-06-23 07:08:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|51
1624432140000|2021-06-23 07:09:00|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1624432220000|2021-06-23 07:10:20|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|20
1624432270000|2021-06-23 07:11:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|32
1624432280000|2021-06-23 07:11:20|||||||||3
1624432420000|2021-06-23 07:13:40|18.69|18.61|18.65|18.57|18.69|18.61|18.65|18.57|36
1624432440000|2021-06-23 07:14:00|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1624432460000|2021-06-23 07:14:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|2
1624432490000|2021-06-23 07:14:50|||||||||1
1624432500000|2021-06-23 07:15:00|18.71|18.63|18.79|18.71|18.79|18.71|18.71|18.63|89
1624432510000|2021-06-23 07:15:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|43
1624432520000|2021-06-23 07:15:20|18.74|18.66|18.72|18.64|18.76|18.68|18.72|18.64|82
1624432530000|2021-06-23 07:15:30|18.7|18.62|18.7|18.62|18.72|18.64|18.7|18.62|1
1624432540000|2021-06-23 07:15:40|||||||||3
1624432550000|2021-06-23 07:15:50|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|25
1624432560000|2021-06-23 07:16:00|18.72|18.64|18.72|18.64|18.74|18.66|18.7|18.62|1
1624432570000|2021-06-23 07:16:10|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1624432580000|2021-06-23 07:16:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624432590000|2021-06-23 07:16:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1624432620000|2021-06-23 07:17:00|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|8
1624432630000|2021-06-23 07:17:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1624432730000|2021-06-23 07:18:50|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|14
1624432740000|2021-06-23 07:19:00|||||||||4
1624432770000|2021-06-23 07:19:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1624432780000|2021-06-23 07:19:40|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1624432830000|2021-06-23 07:20:30|||||||||1
1624432860000|2021-06-23 07:21:00|||||||||50
1624432870000|2021-06-23 07:21:10|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|10
1624432910000|2021-06-23 07:21:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|4
1624432920000|2021-06-23 07:22:00|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1624432940000|2021-06-23 07:22:20|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1624432950000|2021-06-23 07:22:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624432990000|2021-06-23 07:23:10|||||||||1
1624433020000|2021-06-23 07:23:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624433030000|2021-06-23 07:23:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624433040000|2021-06-23 07:24:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|26
1624433060000|2021-06-23 07:24:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|24
1624433070000|2021-06-23 07:24:30|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|0
1624433090000|2021-06-23 07:24:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624433100000|2021-06-23 07:25:00|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1624433120000|2021-06-23 07:25:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624433140000|2021-06-23 07:25:40|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1624433150000|2021-06-23 07:25:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624433160000|2021-06-23 07:26:00|18.69|18.61|18.74|18.66|18.74|18.66|18.69|18.61|41
1624433180000|2021-06-23 07:26:20|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|13
1624433190000|2021-06-23 07:26:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|2
1624433210000|2021-06-23 07:26:50|18.74|18.66|18.72|18.64|18.74|18.66|18.72|18.64|0
1624433230000|2021-06-23 07:27:10|18.74|18.66|18.74|18.66|18.74|18.66|18.72|18.64|0
1624433240000|2021-06-23 07:27:20|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|11
1624433250000|2021-06-23 07:27:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624433270000|2021-06-23 07:27:50|18.79|18.71|18.79|18.71|18.79|18.71|18.77|18.69|5
1624433280000|2021-06-23 07:28:00|||||||||100
1624433320000|2021-06-23 07:28:40|||||||||2
1624433350000|2021-06-23 07:29:10|||||||||4
1624433370000|2021-06-23 07:29:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|32
1624433380000|2021-06-23 07:29:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1624433400000|2021-06-23 07:30:00|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|50
1624433410000|2021-06-23 07:30:10|||||||||50
1624433420000|2021-06-23 07:30:20|18.67|18.59|18.69|18.61|18.69|18.61|18.65|18.57|75
1624433430000|2021-06-23 07:30:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|19
1624433440000|2021-06-23 07:30:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624433450000|2021-06-23 07:30:50|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|0
1624433460000|2021-06-23 07:31:00|18.69|18.61|18.72|18.64|18.74|18.66|18.69|18.61|6
1624433470000|2021-06-23 07:31:10|18.74|18.66|18.69|18.61|18.74|18.66|18.69|18.61|3
1624433480000|2021-06-23 07:31:20|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1624433490000|2021-06-23 07:31:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1624433520000|2021-06-23 07:32:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|14
1624433530000|2021-06-23 07:32:10|||||||||32
1624433540000|2021-06-23 07:32:20|||||||||5
1624433550000|2021-06-23 07:32:30|||||||||14
1624433560000|2021-06-23 07:32:40|||||||||4
1624433590000|2021-06-23 07:33:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|45
1624433610000|2021-06-23 07:33:30|||||||||25
1624433650000|2021-06-23 07:34:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1624433740000|2021-06-23 07:35:40|||||||||1
1624433760000|2021-06-23 07:36:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|38
1624433770000|2021-06-23 07:36:10|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|3
1624433800000|2021-06-23 07:36:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|15
1624433820000|2021-06-23 07:37:00|||||||||20
1624433830000|2021-06-23 07:37:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|9
1624433840000|2021-06-23 07:37:20|18.83|18.75|18.84|18.76|18.86|18.78|18.83|18.75|121
1624433850000|2021-06-23 07:37:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624433860000|2021-06-23 07:37:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624433910000|2021-06-23 07:38:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|1
1624433940000|2021-06-23 07:39:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1624433960000|2021-06-23 07:39:20|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1624433970000|2021-06-23 07:39:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1624433990000|2021-06-23 07:39:50|18.86|18.78|18.84|18.76|18.88|18.8|18.84|18.76|3
1624434010000|2021-06-23 07:40:10|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|49
1624434040000|2021-06-23 07:40:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624434050000|2021-06-23 07:40:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1624434060000|2021-06-23 07:41:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624434070000|2021-06-23 07:41:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1624434110000|2021-06-23 07:41:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|15
1624434130000|2021-06-23 07:42:10|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|22
1624434140000|2021-06-23 07:42:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|51
1624434150000|2021-06-23 07:42:30|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|29
1624434160000|2021-06-23 07:42:40|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|29
1624434170000|2021-06-23 07:42:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624434180000|2021-06-23 07:43:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1624434200000|2021-06-23 07:43:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624434220000|2021-06-23 07:43:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624434240000|2021-06-23 07:44:00|||||||||1
1624434250000|2021-06-23 07:44:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|45
1624434300000|2021-06-23 07:45:00|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|0
1624434370000|2021-06-23 07:46:10|||||||||780
1624434380000|2021-06-23 07:46:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|16
1624434390000|2021-06-23 07:46:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624434420000|2021-06-23 07:47:00|18.77|18.69|18.77|18.69|18.79|18.71|18.77|18.69|0
1624434430000|2021-06-23 07:47:10|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1624434450000|2021-06-23 07:47:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|36
1624434460000|2021-06-23 07:47:40|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1624434480000|2021-06-23 07:48:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1624434500000|2021-06-23 07:48:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1624434510000|2021-06-23 07:48:30|||||||||60
1624434530000|2021-06-23 07:48:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1624434540000|2021-06-23 07:49:00|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1624434560000|2021-06-23 07:49:20|18.78|18.7|18.74|18.66|18.78|18.7|18.74|18.66|14
1624434660000|2021-06-23 07:51:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|138
1624434670000|2021-06-23 07:51:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624434700000|2021-06-23 07:51:40|||||||||31
1624434710000|2021-06-23 07:51:50|18.81|18.73|18.81|18.73|18.81|18.73|18.79|18.71|0
1624434720000|2021-06-23 07:52:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|2
1624434730000|2021-06-23 07:52:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624434770000|2021-06-23 07:52:50|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1624434780000|2021-06-23 07:53:00|||||||||1
1624434810000|2021-06-23 07:53:30|18.74|18.66|18.77|18.69|18.77|18.69|18.74|18.66|5
1624434820000|2021-06-23 07:53:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624434870000|2021-06-23 07:54:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624434880000|2021-06-23 07:54:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624434930000|2021-06-23 07:55:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624434940000|2021-06-23 07:55:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1624434950000|2021-06-23 07:55:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1624434970000|2021-06-23 07:56:10|18.83|18.75|18.84|18.76|18.84|18.76|18.81|18.73|0
1624434980000|2021-06-23 07:56:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624434990000|2021-06-23 07:56:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|6
1624435200000|2021-06-23 08:00:00|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1624435220000|2021-06-23 08:00:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624435230000|2021-06-23 08:00:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1624435240000|2021-06-23 08:00:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1624435250000|2021-06-23 08:00:50|18.74|18.66|18.74|18.66|18.75|18.67|18.74|18.66|0
1624435310000|2021-06-23 08:01:50|||||||||11
1624435380000|2021-06-23 08:03:00|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1624435450000|2021-06-23 08:04:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|53
1624435500000|2021-06-23 08:05:00|18.8|18.72|18.79|18.71|18.81|18.73|18.79|18.71|38
1624435540000|2021-06-23 08:05:40|||||||||16
1624435560000|2021-06-23 08:06:00|18.78|18.7|18.76|18.68|18.79|18.71|18.76|18.68|3
1624435570000|2021-06-23 08:06:10|18.74|18.66|18.79|18.71|18.79|18.71|18.74|18.66|0
1624435680000|2021-06-23 08:08:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1624435690000|2021-06-23 08:08:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624435710000|2021-06-23 08:08:30|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1624435720000|2021-06-23 08:08:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624435750000|2021-06-23 08:09:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624435760000|2021-06-23 08:09:20|18.79|18.71|18.76|18.68|18.79|18.71|18.76|18.68|0
1624435780000|2021-06-23 08:09:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1624435790000|2021-06-23 08:09:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624435810000|2021-06-23 08:10:10|18.78|18.7|18.76|18.68|18.78|18.7|18.74|18.66|100
1624435830000|2021-06-23 08:10:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1624435850000|2021-06-23 08:10:50|18.81|18.73|18.81|18.73|18.83|18.75|18.79|18.71|0
1624435860000|2021-06-23 08:11:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1624435870000|2021-06-23 08:11:10|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|0
1624435900000|2021-06-23 08:11:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624435910000|2021-06-23 08:11:50|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|10
1624435940000|2021-06-23 08:12:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624435970000|2021-06-23 08:12:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624435980000|2021-06-23 08:13:00|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1624435990000|2021-06-23 08:13:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|10
1624436000000|2021-06-23 08:13:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1624436010000|2021-06-23 08:13:30|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|0
1624436020000|2021-06-23 08:13:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1624436030000|2021-06-23 08:13:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624436040000|2021-06-23 08:14:00|18.74|18.66|18.76|18.68|18.77|18.69|18.74|18.66|0
1624436050000|2021-06-23 08:14:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624436060000|2021-06-23 08:14:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1624436100000|2021-06-23 08:15:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1624436110000|2021-06-23 08:15:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1624436120000|2021-06-23 08:15:20|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|0
1624436130000|2021-06-23 08:15:30|18.78|18.7|18.79|18.71|18.79|18.71|18.76|18.68|0
1624436160000|2021-06-23 08:16:00|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1624436180000|2021-06-23 08:16:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624436200000|2021-06-23 08:16:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624436210000|2021-06-23 08:16:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624436220000|2021-06-23 08:17:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1624436230000|2021-06-23 08:17:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624436310000|2021-06-23 08:18:30|||||||||1
1624436330000|2021-06-23 08:18:50|||||||||15
1624436340000|2021-06-23 08:19:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|55
1624436440000|2021-06-23 08:20:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|50
1624436460000|2021-06-23 08:21:00|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1624436490000|2021-06-23 08:21:30|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1624436500000|2021-06-23 08:21:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624436510000|2021-06-23 08:21:50|18.65|18.57|18.65|18.57|18.67|18.59|18.65|18.57|0
1624436520000|2021-06-23 08:22:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624436530000|2021-06-23 08:22:10|18.65|18.57|18.67|18.59|18.67|18.59|18.65|18.57|0
1624436540000|2021-06-23 08:22:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624436560000|2021-06-23 08:22:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624436570000|2021-06-23 08:22:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624436580000|2021-06-23 08:23:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1624436600000|2021-06-23 08:23:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624436610000|2021-06-23 08:23:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1624436620000|2021-06-23 08:23:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624436630000|2021-06-23 08:23:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624436640000|2021-06-23 08:24:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1624436670000|2021-06-23 08:24:30|||||||||26
1624436680000|2021-06-23 08:24:40|||||||||111
1624436690000|2021-06-23 08:24:50|18.62|18.54|18.63|18.55|18.63|18.55|18.61|18.53|15
1624436700000|2021-06-23 08:25:00|18.59|18.51|18.64|18.56|18.64|18.56|18.59|18.51|15
1624436760000|2021-06-23 08:26:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|75
1624436860000|2021-06-23 08:27:40|||||||||20
1624436880000|2021-06-23 08:28:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624436970000|2021-06-23 08:29:30|||||||||8
1624436980000|2021-06-23 08:29:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624437010000|2021-06-23 08:30:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624437020000|2021-06-23 08:30:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|17
1624437030000|2021-06-23 08:30:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1624437040000|2021-06-23 08:30:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1624437050000|2021-06-23 08:30:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624437060000|2021-06-23 08:31:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1624437080000|2021-06-23 08:31:20|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1624437090000|2021-06-23 08:31:30|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|25
1624437100000|2021-06-23 08:31:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624437130000|2021-06-23 08:32:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624437140000|2021-06-23 08:32:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624437150000|2021-06-23 08:32:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624437180000|2021-06-23 08:33:00|18.68|18.6|18.69|18.61|18.71|18.63|18.68|18.6|0
1624437190000|2021-06-23 08:33:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1624437200000|2021-06-23 08:33:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624437270000|2021-06-23 08:34:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624437280000|2021-06-23 08:34:40|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1624437290000|2021-06-23 08:34:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|9
1624437300000|2021-06-23 08:35:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624437510000|2021-06-23 08:38:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1624437520000|2021-06-23 08:38:40|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|2
1624437630000|2021-06-23 08:40:30|18.66|18.58|18.63|18.55|18.66|18.58|18.63|18.55|12
1624437640000|2021-06-23 08:40:40|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1624437650000|2021-06-23 08:40:50|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|2
1624437660000|2021-06-23 08:41:00|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|0
1624437670000|2021-06-23 08:41:10|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1624437690000|2021-06-23 08:41:30|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1624437730000|2021-06-23 08:42:10|18.7|18.62|18.68|18.6|18.72|18.64|18.68|18.6|1
1624437740000|2021-06-23 08:42:20|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|0
1624437750000|2021-06-23 08:42:30|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1624437780000|2021-06-23 08:43:00|18.72|18.64|18.72|18.64|18.72|18.64|18.7|18.62|1
1624437790000|2021-06-23 08:43:10|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1624437880000|2021-06-23 08:44:40|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|2
1624437890000|2021-06-23 08:44:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1624437910000|2021-06-23 08:45:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|5
1624437940000|2021-06-23 08:45:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624438020000|2021-06-23 08:47:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624438040000|2021-06-23 08:47:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1624438070000|2021-06-23 08:47:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1624438090000|2021-06-23 08:48:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624438150000|2021-06-23 08:49:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1624438270000|2021-06-23 08:51:10|||||||||44
1624438280000|2021-06-23 08:51:20|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|15
1624438290000|2021-06-23 08:51:30|18.69|18.61|18.71|18.63|18.71|18.63|18.68|18.6|1
1624438300000|2021-06-23 08:51:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624438310000|2021-06-23 08:51:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1624438320000|2021-06-23 08:52:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624438330000|2021-06-23 08:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624438350000|2021-06-23 08:52:30|||||||||1
1624438420000|2021-06-23 08:53:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624438430000|2021-06-23 08:53:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624438450000|2021-06-23 08:54:10|||||||||20
1624438460000|2021-06-23 08:54:20|||||||||16
1624438470000|2021-06-23 08:54:30|||||||||15
1624438480000|2021-06-23 08:54:40|||||||||5
1624438690000|2021-06-23 08:58:10|18.74|18.66|18.76|18.68|18.78|18.7|18.74|18.66|24
1624438710000|2021-06-23 08:58:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|2
1624438720000|2021-06-23 08:58:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|2
1624438810000|2021-06-23 09:00:10|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1624438820000|2021-06-23 09:00:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624438880000|2021-06-23 09:01:20|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|4
1624438890000|2021-06-23 09:01:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|3
1624438900000|2021-06-23 09:01:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624438940000|2021-06-23 09:02:20|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|3
1624438970000|2021-06-23 09:02:50|||||||||10
1624439000000|2021-06-23 09:03:20|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|10
1624439060000|2021-06-23 09:04:20|||||||||1
1624439110000|2021-06-23 09:05:10|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1624439120000|2021-06-23 09:05:20|||||||||1
1624439150000|2021-06-23 09:05:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624439170000|2021-06-23 09:06:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1624439200000|2021-06-23 09:06:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|45
1624439210000|2021-06-23 09:06:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|51
1624439220000|2021-06-23 09:07:00|18.88|18.8|18.88|18.8|18.9|18.82|18.88|18.8|2
1624439240000|2021-06-23 09:07:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1624439420000|2021-06-23 09:10:20|||||||||1
1624439460000|2021-06-23 09:11:00|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|0
1624439500000|2021-06-23 09:11:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|4
1624439600000|2021-06-23 09:13:20|18.86|18.78|18.86|18.78|18.88|18.8|18.84|18.76|65
1624439610000|2021-06-23 09:13:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624439620000|2021-06-23 09:13:40|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1624439660000|2021-06-23 09:14:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|11
1624439670000|2021-06-23 09:14:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|20
1624439680000|2021-06-23 09:14:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624439690000|2021-06-23 09:14:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624439700000|2021-06-23 09:15:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624439720000|2021-06-23 09:15:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1624439750000|2021-06-23 09:15:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|20
1624439760000|2021-06-23 09:16:00|||||||||23
1624439780000|2021-06-23 09:16:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|49
1624439790000|2021-06-23 09:16:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624439800000|2021-06-23 09:16:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624439850000|2021-06-23 09:17:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624439860000|2021-06-23 09:17:40|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|0
1624439870000|2021-06-23 09:17:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624439880000|2021-06-23 09:18:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624439890000|2021-06-23 09:18:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624439900000|2021-06-23 09:18:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624439910000|2021-06-23 09:18:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624439930000|2021-06-23 09:18:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|51
1624439940000|2021-06-23 09:19:00|18.84|18.76|18.84|18.76|18.88|18.8|18.84|18.76|12
1624439950000|2021-06-23 09:19:10|18.86|18.78|18.84|18.76|18.88|18.8|18.84|18.76|28
1624439980000|2021-06-23 09:19:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|40
1624439990000|2021-06-23 09:19:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624440110000|2021-06-23 09:21:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|203
1624440130000|2021-06-23 09:22:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|4
1624440140000|2021-06-23 09:22:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1624440210000|2021-06-23 09:23:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1624440230000|2021-06-23 09:23:50|||||||||25
1624440470000|2021-06-23 09:27:50|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1624440520000|2021-06-23 09:28:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1624440550000|2021-06-23 09:29:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1624440580000|2021-06-23 09:29:40|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|6
1624440590000|2021-06-23 09:29:50|18.85|18.77|18.84|18.76|18.87|18.79|18.84|18.76|0
1624440620000|2021-06-23 09:30:20|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|0
1624440630000|2021-06-23 09:30:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1624440640000|2021-06-23 09:30:40|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1624440660000|2021-06-23 09:31:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1624440680000|2021-06-23 09:31:20|18.85|18.77|18.85|18.77|18.87|18.79|18.84|18.76|1
1624440690000|2021-06-23 09:31:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624440700000|2021-06-23 09:31:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1624440710000|2021-06-23 09:31:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624440740000|2021-06-23 09:32:20|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1624440940000|2021-06-23 09:35:40|18.81|18.73|18.79|18.71|18.81|18.73|18.79|18.71|44
1624440950000|2021-06-23 09:35:50|||||||||1
1624440960000|2021-06-23 09:36:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1624441040000|2021-06-23 09:37:20|||||||||1
1624441460000|2021-06-23 09:44:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1624441910000|2021-06-23 09:51:50|||||||||2
1624442020000|2021-06-23 09:53:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|1
1624442030000|2021-06-23 09:53:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624442040000|2021-06-23 09:54:00|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|2
1624442050000|2021-06-23 09:54:10|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|2
1624442060000|2021-06-23 09:54:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1624442140000|2021-06-23 09:55:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1624442170000|2021-06-23 09:56:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624442200000|2021-06-23 09:56:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1624442220000|2021-06-23 09:57:00|||||||||4
1624442430000|2021-06-23 10:00:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|21
1624442440000|2021-06-23 10:00:40|||||||||43
1624442500000|2021-06-23 10:01:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1624442510000|2021-06-23 10:01:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624442690000|2021-06-23 10:04:50|||||||||25
1624442730000|2021-06-23 10:05:30|||||||||10
1624442740000|2021-06-23 10:05:40|||||||||49
1624442840000|2021-06-23 10:07:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|16
1624442860000|2021-06-23 10:07:40|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|7
1624442870000|2021-06-23 10:07:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1624442890000|2021-06-23 10:08:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1624442910000|2021-06-23 10:08:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|6
1624442920000|2021-06-23 10:08:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624442930000|2021-06-23 10:08:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624442960000|2021-06-23 10:09:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624443040000|2021-06-23 10:10:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|58
1624443050000|2021-06-23 10:10:50|||||||||8
1624443060000|2021-06-23 10:11:00|||||||||17
1624443070000|2021-06-23 10:11:10|||||||||25
1624443130000|2021-06-23 10:12:10|||||||||4
1624443170000|2021-06-23 10:12:50|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|28
1624443180000|2021-06-23 10:13:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1624443210000|2021-06-23 10:13:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|5
1624443260000|2021-06-23 10:14:20|||||||||5
1624443270000|2021-06-23 10:14:30|||||||||5
1624443310000|2021-06-23 10:15:10|||||||||13
1624443320000|2021-06-23 10:15:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1624443330000|2021-06-23 10:15:30|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|55
1624443370000|2021-06-23 10:16:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|40
1624443380000|2021-06-23 10:16:20|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|135
1624443390000|2021-06-23 10:16:30|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|0
1624443400000|2021-06-23 10:16:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624443470000|2021-06-23 10:17:50|||||||||9
1624443530000|2021-06-23 10:18:50|||||||||1
1624443650000|2021-06-23 10:20:50|||||||||4
1624443870000|2021-06-23 10:24:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|16
1624443900000|2021-06-23 10:25:00|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|7
1624443910000|2021-06-23 10:25:10|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|0
1624443920000|2021-06-23 10:25:20|||||||||5
1624443930000|2021-06-23 10:25:30|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|13
1624443940000|2021-06-23 10:25:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624443950000|2021-06-23 10:25:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624443960000|2021-06-23 10:26:00|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|2
1624443970000|2021-06-23 10:26:10|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|10
1624443980000|2021-06-23 10:26:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1624444000000|2021-06-23 10:26:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624444020000|2021-06-23 10:27:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1624444030000|2021-06-23 10:27:10|||||||||6
1624444040000|2021-06-23 10:27:20|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|9
1624444160000|2021-06-23 10:29:20|||||||||9
1624444190000|2021-06-23 10:29:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|5
1624444350000|2021-06-23 10:32:30|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|78
1624444530000|2021-06-23 10:35:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|66
1624444670000|2021-06-23 10:37:50|||||||||2
1624445020000|2021-06-23 10:43:40|||||||||4
1624445100000|2021-06-23 10:45:00|||||||||2
1624445110000|2021-06-23 10:45:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1624445120000|2021-06-23 10:45:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624445150000|2021-06-23 10:45:50|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|9
1624445190000|2021-06-23 10:46:30|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|0
1624445210000|2021-06-23 10:46:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1624445220000|2021-06-23 10:47:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624445230000|2021-06-23 10:47:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624445250000|2021-06-23 10:47:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624445260000|2021-06-23 10:47:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624445290000|2021-06-23 10:48:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624445310000|2021-06-23 10:48:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624445540000|2021-06-23 10:52:20|||||||||2
1624445640000|2021-06-23 10:54:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|22
1624445900000|2021-06-23 10:58:20|18.8|18.72|18.8|18.72|18.82|18.74|18.8|18.72|0
1624445910000|2021-06-23 10:58:30|18.82|18.74|18.82|18.74|18.82|18.74|18.8|18.72|2
1624445920000|2021-06-23 10:58:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624445990000|2021-06-23 10:59:50|||||||||90
1624446210000|2021-06-23 11:03:30|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|187
1624446300000|2021-06-23 11:05:00|||||||||35
1624446430000|2021-06-23 11:07:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1624446440000|2021-06-23 11:07:20|18.84|18.76|18.88|18.8|18.88|18.8|18.84|18.76|12
1624446450000|2021-06-23 11:07:30|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1624446460000|2021-06-23 11:07:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|2
1624446500000|2021-06-23 11:08:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624446510000|2021-06-23 11:08:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1624446520000|2021-06-23 11:08:40|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1624446530000|2021-06-23 11:08:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624446570000|2021-06-23 11:09:30|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|0
1624446590000|2021-06-23 11:09:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624446600000|2021-06-23 11:10:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1624446650000|2021-06-23 11:10:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|10
1624446680000|2021-06-23 11:11:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|1
1624446690000|2021-06-23 11:11:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1624446700000|2021-06-23 11:11:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|2
1624446710000|2021-06-23 11:11:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624446770000|2021-06-23 11:12:50|||||||||1350
1624446810000|2021-06-23 11:13:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1624446860000|2021-06-23 11:14:20|||||||||1650
1624446910000|2021-06-23 11:15:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1624446920000|2021-06-23 11:15:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624446930000|2021-06-23 11:15:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|16
1624447070000|2021-06-23 11:17:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|51
1624447080000|2021-06-23 11:18:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1624447090000|2021-06-23 11:18:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1624447100000|2021-06-23 11:18:20|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1624447150000|2021-06-23 11:19:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624447160000|2021-06-23 11:19:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|21
1624447190000|2021-06-23 11:19:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1624447200000|2021-06-23 11:20:00|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1624447220000|2021-06-23 11:20:20|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1624447230000|2021-06-23 11:20:30|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1624447240000|2021-06-23 11:20:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1624447270000|2021-06-23 11:21:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|121
1624447300000|2021-06-23 11:21:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1624447310000|2021-06-23 11:21:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1624447330000|2021-06-23 11:22:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1624447340000|2021-06-23 11:22:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1624447370000|2021-06-23 11:22:50|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|47
1624447410000|2021-06-23 11:23:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|24
1624447440000|2021-06-23 11:24:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1624447470000|2021-06-23 11:24:30|||||||||27
1624447530000|2021-06-23 11:25:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|100
1624447540000|2021-06-23 11:25:40|19|18.92|19|18.92|19|18.92|19|18.92|150
1624447550000|2021-06-23 11:25:50|||||||||1
1624447580000|2021-06-23 11:26:20|||||||||100
1624447590000|2021-06-23 11:26:30|||||||||100
1624447600000|2021-06-23 11:26:40|||||||||163
1624447610000|2021-06-23 11:26:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|15
1624447620000|2021-06-23 11:27:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1624447640000|2021-06-23 11:27:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1624447670000|2021-06-23 11:27:50|||||||||6
1624447680000|2021-06-23 11:28:00|19|18.92|19.01|18.93|19.01|18.93|19|18.92|0
1624447690000|2021-06-23 11:28:10|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1624447700000|2021-06-23 11:28:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|5
1624447710000|2021-06-23 11:28:30|19|18.92|19|18.92|19.01|18.93|19|18.92|6
1624447720000|2021-06-23 11:28:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1624447730000|2021-06-23 11:28:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1624447750000|2021-06-23 11:29:10|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|77
1624447790000|2021-06-23 11:29:50|||||||||27
1624447900000|2021-06-23 11:31:40|||||||||2
1624447910000|2021-06-23 11:31:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|3
1624447920000|2021-06-23 11:32:00|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|6
1624447940000|2021-06-23 11:32:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|24
1624447950000|2021-06-23 11:32:30|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|21
1624447970000|2021-06-23 11:32:50|18.94|18.86|18.93|18.85|18.96|18.88|18.93|18.85|0
1624447980000|2021-06-23 11:33:00|18.96|18.88|18.93|18.85|18.96|18.88|18.92|18.84|2
1624447990000|2021-06-23 11:33:10|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1624448010000|2021-06-23 11:33:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1624448020000|2021-06-23 11:33:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1624448090000|2021-06-23 11:34:50|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|2
1624448100000|2021-06-23 11:35:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1624448110000|2021-06-23 11:35:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1624448130000|2021-06-23 11:35:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1624448140000|2021-06-23 11:35:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1624448150000|2021-06-23 11:35:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1624448160000|2021-06-23 11:36:00|18.89|18.81|18.89|18.81|18.91|18.83|18.89|18.81|0
1624448170000|2021-06-23 11:36:10|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1624448180000|2021-06-23 11:36:20|18.91|18.83|18.91|18.83|18.91|18.83|18.89|18.81|0
1624448230000|2021-06-23 11:37:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|97
1624448280000|2021-06-23 11:38:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|2
1624448310000|2021-06-23 11:38:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1624448320000|2021-06-23 11:38:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1624448330000|2021-06-23 11:38:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1624448340000|2021-06-23 11:39:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1624448350000|2021-06-23 11:39:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1624448370000|2021-06-23 11:39:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|4
1624448380000|2021-06-23 11:39:40|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1624448390000|2021-06-23 11:39:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|3
1624448400000|2021-06-23 11:40:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|6
1624448410000|2021-06-23 11:40:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|3
1624448420000|2021-06-23 11:40:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1624448430000|2021-06-23 11:40:30|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|98
1624448440000|2021-06-23 11:40:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1624448450000|2021-06-23 11:40:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|3
1624448580000|2021-06-23 11:43:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1624448590000|2021-06-23 11:43:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1624448600000|2021-06-23 11:43:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|20
1624448610000|2021-06-23 11:43:30|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|2
1624448620000|2021-06-23 11:43:40|||||||||1
1624448630000|2021-06-23 11:43:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1624448640000|2021-06-23 11:44:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1624448660000|2021-06-23 11:44:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1624448690000|2021-06-23 11:44:50|||||||||1
1624448740000|2021-06-23 11:45:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|24
1624448750000|2021-06-23 11:45:50|18.88|18.8|18.86|18.78|18.91|18.83|18.86|18.78|10
1624448770000|2021-06-23 11:46:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|3
1624448780000|2021-06-23 11:46:20|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1624448790000|2021-06-23 11:46:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624448800000|2021-06-23 11:46:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1624448840000|2021-06-23 11:47:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1624448860000|2021-06-23 11:47:40|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1624448870000|2021-06-23 11:47:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1624448900000|2021-06-23 11:48:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1624448920000|2021-06-23 11:48:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|5
1624448950000|2021-06-23 11:49:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1624448960000|2021-06-23 11:49:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624448980000|2021-06-23 11:49:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|3
1624449000000|2021-06-23 11:50:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1624449010000|2021-06-23 11:50:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|2
1624449020000|2021-06-23 11:50:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|2
1624449040000|2021-06-23 11:50:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1624449060000|2021-06-23 11:51:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|4
1624449110000|2021-06-23 11:51:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|2
1624449120000|2021-06-23 11:52:00|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1624449130000|2021-06-23 11:52:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1624449160000|2021-06-23 11:52:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1624449210000|2021-06-23 11:53:30|||||||||6
1624449220000|2021-06-23 11:53:40|||||||||6
1624449300000|2021-06-23 11:55:00|||||||||1
1624449360000|2021-06-23 11:56:00|||||||||5
1624449440000|2021-06-23 11:57:20|||||||||83
1624449520000|2021-06-23 11:58:40|||||||||1
1624449540000|2021-06-23 11:59:00|18.82|18.74|18.86|18.78|18.86|18.78|18.82|18.74|134
1624449760000|2021-06-23 12:02:40|||||||||25
1624449950000|2021-06-23 12:05:50|||||||||23
1624449960000|2021-06-23 12:06:00|||||||||1
1624449970000|2021-06-23 12:06:10|||||||||83
1624449980000|2021-06-23 12:06:20|||||||||37
1624450090000|2021-06-23 12:08:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|18
1624450190000|2021-06-23 12:09:50|||||||||4
1624450230000|2021-06-23 12:10:30|||||||||18
1624450240000|2021-06-23 12:10:40|||||||||9
1624450250000|2021-06-23 12:10:50|||||||||102
1624450260000|2021-06-23 12:11:00|18.8|18.72|18.84|18.76|18.85|18.77|18.8|18.72|184
1624450270000|2021-06-23 12:11:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1624450290000|2021-06-23 12:11:30|18.81|18.73|18.84|18.76|18.84|18.76|18.81|18.73|248
1624450310000|2021-06-23 12:11:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|13
1624450320000|2021-06-23 12:12:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|4
1624450370000|2021-06-23 12:12:50|||||||||103
1624450380000|2021-06-23 12:13:00|||||||||14
1624450390000|2021-06-23 12:13:10|||||||||23
1624450400000|2021-06-23 12:13:20|||||||||16
1624450410000|2021-06-23 12:13:30|||||||||10
1624450420000|2021-06-23 12:13:40|||||||||19
1624450430000|2021-06-23 12:13:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|6
1624450530000|2021-06-23 12:15:30|||||||||1
1624450690000|2021-06-23 12:18:10|||||||||9
1624450780000|2021-06-23 12:19:40|||||||||1
1624450870000|2021-06-23 12:21:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|13
1624450880000|2021-06-23 12:21:20|||||||||3
1624450890000|2021-06-23 12:21:30|||||||||2
1624450970000|2021-06-23 12:22:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1624451020000|2021-06-23 12:23:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624451030000|2021-06-23 12:23:50|||||||||16
1624451040000|2021-06-23 12:24:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|13
1624451080000|2021-06-23 12:24:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|12
1624451090000|2021-06-23 12:24:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1624451100000|2021-06-23 12:25:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|2
1624451140000|2021-06-23 12:25:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|41
1624451310000|2021-06-23 12:28:30|||||||||1
1624451360000|2021-06-23 12:29:20|||||||||23
1624451370000|2021-06-23 12:29:30|||||||||5
1624451380000|2021-06-23 12:29:40|||||||||1
1624451410000|2021-06-23 12:30:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624451420000|2021-06-23 12:30:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|1
1624451450000|2021-06-23 12:30:50|||||||||2
1624451460000|2021-06-23 12:31:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|3
1624451470000|2021-06-23 12:31:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624451520000|2021-06-23 12:32:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1624451530000|2021-06-23 12:32:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624451540000|2021-06-23 12:32:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1624451550000|2021-06-23 12:32:30|||||||||1
1624451560000|2021-06-23 12:32:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624451570000|2021-06-23 12:32:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1624451620000|2021-06-23 12:33:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1624451630000|2021-06-23 12:33:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|7
1624451800000|2021-06-23 12:36:40|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1624451820000|2021-06-23 12:37:00|||||||||1
1624452130000|2021-06-23 12:42:10|||||||||1
1624452330000|2021-06-23 12:45:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|14
1624452520000|2021-06-23 12:48:40|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|22
1624452540000|2021-06-23 12:49:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624452550000|2021-06-23 12:49:10|||||||||1
1624452660000|2021-06-23 12:51:00|||||||||2
1624452840000|2021-06-23 12:54:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|8
1624452870000|2021-06-23 12:54:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624452890000|2021-06-23 12:54:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|1
1624452910000|2021-06-23 12:55:10|18.71|18.63|18.67|18.59|18.71|18.63|18.67|18.59|3
1624452920000|2021-06-23 12:55:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624452930000|2021-06-23 12:55:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624452960000|2021-06-23 12:56:00|18.69|18.61|18.69|18.61|18.71|18.63|18.69|18.61|8
1624452970000|2021-06-23 12:56:10|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1624453120000|2021-06-23 12:58:40|||||||||1
1624453150000|2021-06-23 12:59:10|||||||||48
1624453230000|2021-06-23 13:00:30|||||||||1
1624453360000|2021-06-23 13:02:40|||||||||5
1624453450000|2021-06-23 13:04:10|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|11
1624453460000|2021-06-23 13:04:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1624453530000|2021-06-23 13:05:30|||||||||8
1624453540000|2021-06-23 13:05:40|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|15
1624453550000|2021-06-23 13:05:50|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|34
1624453570000|2021-06-23 13:06:10|||||||||101
1624453580000|2021-06-23 13:06:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|116
1624453590000|2021-06-23 13:06:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|23
1624453720000|2021-06-23 13:08:40|||||||||15
1624453730000|2021-06-23 13:08:50|||||||||6
1624453740000|2021-06-23 13:09:00|||||||||7
1624453900000|2021-06-23 13:11:40|||||||||23
1624453950000|2021-06-23 13:12:30|||||||||3
1624454020000|2021-06-23 13:13:40|||||||||2
1624454060000|2021-06-23 13:14:20|||||||||2
1624454090000|2021-06-23 13:14:50|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|78
1624454100000|2021-06-23 13:15:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624454120000|2021-06-23 13:15:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624454130000|2021-06-23 13:15:30|||||||||34
1624454180000|2021-06-23 13:16:20|||||||||3
1624454230000|2021-06-23 13:17:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624454300000|2021-06-23 13:18:20|||||||||6
1624454320000|2021-06-23 13:18:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624454340000|2021-06-23 13:19:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|8
1624454350000|2021-06-23 13:19:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624454420000|2021-06-23 13:20:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624454760000|2021-06-23 13:26:00|||||||||2
1624454850000|2021-06-23 13:27:30|||||||||30
1624454880000|2021-06-23 13:28:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|50
1624454890000|2021-06-23 13:28:10|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|34
1624454900000|2021-06-23 13:28:20|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|2
1624454940000|2021-06-23 13:29:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|26
1624454950000|2021-06-23 13:29:10|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|8
1624454960000|2021-06-23 13:29:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1624455000000|2021-06-23 13:30:00|18.67|18.59|18.66|18.58|18.71|18.63|18.66|18.58|12
1624455040000|2021-06-23 13:30:40|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|5
1624455070000|2021-06-23 13:31:10|||||||||12
1624455080000|2021-06-23 13:31:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1624455130000|2021-06-23 13:32:10|||||||||1
1624455140000|2021-06-23 13:32:20|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|0
1624455150000|2021-06-23 13:32:30|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|62
1624455160000|2021-06-23 13:32:40|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|10
1624455170000|2021-06-23 13:32:50|18.75|18.67|18.75|18.67|18.75|18.67|18.71|18.63|12
1624455180000|2021-06-23 13:33:00|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|32
1624455190000|2021-06-23 13:33:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624455200000|2021-06-23 13:33:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624455210000|2021-06-23 13:33:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624455240000|2021-06-23 13:34:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624455260000|2021-06-23 13:34:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624455270000|2021-06-23 13:34:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624455280000|2021-06-23 13:34:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624455290000|2021-06-23 13:34:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624455300000|2021-06-23 13:35:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624455310000|2021-06-23 13:35:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|9
1624455380000|2021-06-23 13:36:20|||||||||11
1624455410000|2021-06-23 13:36:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|11
1624455420000|2021-06-23 13:37:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|46
1624455530000|2021-06-23 13:38:50|||||||||2
1624455570000|2021-06-23 13:39:30|||||||||4
1624455620000|2021-06-23 13:40:20|||||||||1
1624455630000|2021-06-23 13:40:30|||||||||1
1624455640000|2021-06-23 13:40:40|||||||||2
1624455650000|2021-06-23 13:40:50|||||||||3
1624455660000|2021-06-23 13:41:00|||||||||12
1624455670000|2021-06-23 13:41:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1624455680000|2021-06-23 13:41:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1624455690000|2021-06-23 13:41:30|||||||||2
1624455700000|2021-06-23 13:41:40|||||||||3
1624455720000|2021-06-23 13:42:00|||||||||3
1624455740000|2021-06-23 13:42:20|||||||||2
1624455750000|2021-06-23 13:42:30|||||||||3
1624455760000|2021-06-23 13:42:40|||||||||2
1624455770000|2021-06-23 13:42:50|||||||||1
1624455780000|2021-06-23 13:43:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|15
1624455790000|2021-06-23 13:43:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|22
1624455810000|2021-06-23 13:43:30|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|3
1624455820000|2021-06-23 13:43:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|3
1624455830000|2021-06-23 13:43:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1624455840000|2021-06-23 13:44:00|18.75|18.67|18.75|18.67|18.75|18.67|18.71|18.63|105
1624455850000|2021-06-23 13:44:10|||||||||8
1624455860000|2021-06-23 13:44:20|18.73|18.65|18.7|18.62|18.73|18.65|18.7|18.62|3
1624455870000|2021-06-23 13:44:30|||||||||1
1624455880000|2021-06-23 13:44:40|||||||||2
1624455890000|2021-06-23 13:44:50|18.71|18.63|18.69|18.61|18.71|18.63|18.66|18.58|48
1624455900000|2021-06-23 13:45:00|18.71|18.63|18.66|18.58|18.71|18.63|18.66|18.58|4
1624455910000|2021-06-23 13:45:10|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|10
1624455950000|2021-06-23 13:45:50|||||||||1
1624455980000|2021-06-23 13:46:20|||||||||4
1624456010000|2021-06-23 13:46:50|||||||||1
1624456030000|2021-06-23 13:47:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|4
1624456040000|2021-06-23 13:47:20|||||||||12
1624456050000|2021-06-23 13:47:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|7
1624456070000|2021-06-23 13:47:50|18.75|18.67|18.71|18.63|18.76|18.68|18.71|18.63|7
1624456110000|2021-06-23 13:48:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|15
1624456180000|2021-06-23 13:49:40|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|17
1624456200000|2021-06-23 13:50:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1624456210000|2021-06-23 13:50:10|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1624456220000|2021-06-23 13:50:20|||||||||14
1624456250000|2021-06-23 13:50:50|||||||||50
1624456260000|2021-06-23 13:51:00|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1624456280000|2021-06-23 13:51:20|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|0
1624456290000|2021-06-23 13:51:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|7
1624456300000|2021-06-23 13:51:40|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1624456310000|2021-06-23 13:51:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624456330000|2021-06-23 13:52:10|18.72|18.64|18.73|18.65|18.75|18.67|18.72|18.64|2
1624456340000|2021-06-23 13:52:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1624456350000|2021-06-23 13:52:30|||||||||6
1624456390000|2021-06-23 13:53:10|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|6
1624456400000|2021-06-23 13:53:20|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|1
1624456420000|2021-06-23 13:53:40|18.8|18.72|18.8|18.72|18.8|18.72|18.77|18.69|2
1624456430000|2021-06-23 13:53:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1624456440000|2021-06-23 13:54:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1624456450000|2021-06-23 13:54:10|18.76|18.68|18.78|18.7|18.8|18.72|18.76|18.68|18
1624456460000|2021-06-23 13:54:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624456470000|2021-06-23 13:54:30|18.77|18.69|18.77|18.69|18.77|18.69|18.76|18.68|0
1624456480000|2021-06-23 13:54:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1624456510000|2021-06-23 13:55:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624456520000|2021-06-23 13:55:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1624456540000|2021-06-23 13:55:40|18.71|18.63|18.73|18.65|18.73|18.65|18.7|18.62|3
1624456550000|2021-06-23 13:55:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624456560000|2021-06-23 13:56:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624456570000|2021-06-23 13:56:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624456590000|2021-06-23 13:56:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624456600000|2021-06-23 13:56:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624456610000|2021-06-23 13:56:50|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|14
1624456620000|2021-06-23 13:57:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624456630000|2021-06-23 13:57:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624456680000|2021-06-23 13:58:00|||||||||1
1624456710000|2021-06-23 13:58:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1624456720000|2021-06-23 13:58:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1624456730000|2021-06-23 13:58:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1624456750000|2021-06-23 13:59:10|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|6
1624456810000|2021-06-23 14:00:10|||||||||1
1624456820000|2021-06-23 14:00:20|||||||||11
1624456830000|2021-06-23 14:00:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|11
1624456880000|2021-06-23 14:01:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|11
1624456920000|2021-06-23 14:02:00|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|18
1624456930000|2021-06-23 14:02:10|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|5
1624456980000|2021-06-23 14:03:00|18.75|18.67|18.76|18.68|18.76|18.68|18.71|18.63|41
1624456990000|2021-06-23 14:03:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1624457020000|2021-06-23 14:03:40|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|23
1624457040000|2021-06-23 14:04:00|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1624457050000|2021-06-23 14:04:10|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1624457060000|2021-06-23 14:04:20|18.7|18.62|18.68|18.6|18.7|18.62|18.66|18.58|30
1624457070000|2021-06-23 14:04:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624457090000|2021-06-23 14:04:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|5
1624457100000|2021-06-23 14:05:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624457120000|2021-06-23 14:05:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|20
1624457160000|2021-06-23 14:06:00|18.69|18.61|18.66|18.58|18.71|18.63|18.66|18.58|11
1624457200000|2021-06-23 14:06:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624457210000|2021-06-23 14:06:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624457240000|2021-06-23 14:07:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1624457250000|2021-06-23 14:07:30|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|1
1624457260000|2021-06-23 14:07:40|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1624457270000|2021-06-23 14:07:50|18.66|18.58|18.69|18.61|18.71|18.63|18.66|18.58|23
1624457280000|2021-06-23 14:08:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1624457340000|2021-06-23 14:09:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1624457360000|2021-06-23 14:09:20|||||||||1
1624457390000|2021-06-23 14:09:50|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1624457400000|2021-06-23 14:10:00|||||||||2
1624457410000|2021-06-23 14:10:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|6
1624457430000|2021-06-23 14:10:30|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|1
1624457440000|2021-06-23 14:10:40|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1624457450000|2021-06-23 14:10:50|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1624457460000|2021-06-23 14:11:00|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|0
1624457470000|2021-06-23 14:11:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1624457480000|2021-06-23 14:11:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624457540000|2021-06-23 14:12:20|||||||||32
1624457640000|2021-06-23 14:14:00|||||||||1
1624457690000|2021-06-23 14:14:50|||||||||55
1624457700000|2021-06-23 14:15:00|||||||||9
1624457710000|2021-06-23 14:15:10|||||||||9
1624457730000|2021-06-23 14:15:30|||||||||19
1624457740000|2021-06-23 14:15:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|137
1624457750000|2021-06-23 14:15:50|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|119
1624457760000|2021-06-23 14:16:00|||||||||17
1624457860000|2021-06-23 14:17:40|18.65|18.57|18.65|18.57|18.65|18.57|18.61|18.53|49
1624457870000|2021-06-23 14:17:50|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|8
1624457910000|2021-06-23 14:18:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|11
1624457920000|2021-06-23 14:18:40|18.61|18.53|18.57|18.49|18.61|18.53|18.57|18.49|4
1624457930000|2021-06-23 14:18:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|19
1624457940000|2021-06-23 14:19:00|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1624457950000|2021-06-23 14:19:10|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1624457960000|2021-06-23 14:19:20|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|25
1624457970000|2021-06-23 14:19:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1624457990000|2021-06-23 14:19:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624458000000|2021-06-23 14:20:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624458060000|2021-06-23 14:21:00|18.55|18.47|18.55|18.47|18.55|18.47|18.52|18.44|13
1624458070000|2021-06-23 14:21:10|18.53|18.45|18.57|18.49|18.57|18.49|18.53|18.45|24
1624458080000|2021-06-23 14:21:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|31
1624458090000|2021-06-23 14:21:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|23
1624458100000|2021-06-23 14:21:40|18.57|18.49|18.56|18.48|18.57|18.49|18.54|18.46|11
1624458110000|2021-06-23 14:21:50|18.54|18.46|18.56|18.48|18.57|18.49|18.54|18.46|10
1624458120000|2021-06-23 14:22:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624458190000|2021-06-23 14:23:10|||||||||1
1624458210000|2021-06-23 14:23:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1624458220000|2021-06-23 14:23:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624458230000|2021-06-23 14:23:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1624458320000|2021-06-23 14:25:20|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|200
1624458330000|2021-06-23 14:25:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|14
1624458350000|2021-06-23 14:25:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624458470000|2021-06-23 14:27:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|14
1624458480000|2021-06-23 14:28:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|26
1624458490000|2021-06-23 14:28:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1624458520000|2021-06-23 14:28:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1624458540000|2021-06-23 14:29:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1624458560000|2021-06-23 14:29:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1624458570000|2021-06-23 14:29:30|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|0
1624458590000|2021-06-23 14:29:50|||||||||1
1624458610000|2021-06-23 14:30:10|||||||||40
1624458630000|2021-06-23 14:30:30|||||||||17
1624458650000|2021-06-23 14:30:50|18.58|18.5|18.62|18.54|18.62|18.54|18.58|18.5|82
1624458660000|2021-06-23 14:31:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|21
1624458670000|2021-06-23 14:31:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|54
1624458720000|2021-06-23 14:32:00|||||||||2
1624458740000|2021-06-23 14:32:20|||||||||1
1624458780000|2021-06-23 14:33:00|||||||||12
1624458790000|2021-06-23 14:33:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|16
1624458800000|2021-06-23 14:33:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624458820000|2021-06-23 14:33:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1624458960000|2021-06-23 14:36:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624458990000|2021-06-23 14:36:30|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1624459000000|2021-06-23 14:36:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624459010000|2021-06-23 14:36:50|||||||||10
1624459020000|2021-06-23 14:37:00|||||||||1
1624459040000|2021-06-23 14:37:20|||||||||1
1624459060000|2021-06-23 14:37:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624459120000|2021-06-23 14:38:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|100
1624459140000|2021-06-23 14:39:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624459160000|2021-06-23 14:39:20|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1624459190000|2021-06-23 14:39:50|||||||||5
1624459260000|2021-06-23 14:41:00|||||||||3
1624459270000|2021-06-23 14:41:10|||||||||22
1624459280000|2021-06-23 14:41:20|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|0
1624459300000|2021-06-23 14:41:40|||||||||1
1624459400000|2021-06-23 14:43:20|||||||||1
1624459470000|2021-06-23 14:44:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624459480000|2021-06-23 14:44:40|||||||||20
1624459510000|2021-06-23 14:45:10|||||||||2
1624459540000|2021-06-23 14:45:40|||||||||35
1624459550000|2021-06-23 14:45:50|||||||||6
1624459580000|2021-06-23 14:46:20|||||||||1
1624459640000|2021-06-23 14:47:20|||||||||1
1624459680000|2021-06-23 14:48:00|18.64|18.56|18.61|18.53|18.66|18.58|18.61|18.53|84
1624459690000|2021-06-23 14:48:10|||||||||4
1624459740000|2021-06-23 14:49:00|18.62|18.54|18.62|18.54|18.66|18.58|18.61|18.53|30
1624459750000|2021-06-23 14:49:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624459800000|2021-06-23 14:50:00|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|19
1624459810000|2021-06-23 14:50:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624459820000|2021-06-23 14:50:20|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1624459830000|2021-06-23 14:50:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624459840000|2021-06-23 14:50:40|||||||||2
1624459850000|2021-06-23 14:50:50|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|16
1624459860000|2021-06-23 14:51:00|18.63|18.55|18.61|18.53|18.64|18.56|18.61|18.53|0
1624459870000|2021-06-23 14:51:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|1
1624459960000|2021-06-23 14:52:40|18.61|18.53|18.61|18.53|18.65|18.57|18.61|18.53|8
1624459970000|2021-06-23 14:52:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|0
1624459980000|2021-06-23 14:53:00|||||||||3
1624460030000|2021-06-23 14:53:50|||||||||11
1624460040000|2021-06-23 14:54:00|18.64|18.56|18.62|18.54|18.66|18.58|18.62|18.54|88
1624460060000|2021-06-23 14:54:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624460070000|2021-06-23 14:54:30|||||||||1
1624460080000|2021-06-23 14:54:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|99
1624460090000|2021-06-23 14:54:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|66
1624460100000|2021-06-23 14:55:00|18.63|18.55|18.62|18.54|18.63|18.55|18.61|18.53|0
1624460110000|2021-06-23 14:55:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624460130000|2021-06-23 14:55:30|||||||||1
1624460170000|2021-06-23 14:56:10|||||||||1
1624460240000|2021-06-23 14:57:20|||||||||9
1624460250000|2021-06-23 14:57:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|5
1624460260000|2021-06-23 14:57:40|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|50
1624460270000|2021-06-23 14:57:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624460300000|2021-06-23 14:58:20|||||||||29
1624460310000|2021-06-23 14:58:30|||||||||6
1624460330000|2021-06-23 14:58:50|18.59|18.51|18.58|18.5|18.61|18.53|18.58|18.5|106
1624460340000|2021-06-23 14:59:00|18.59|18.51|18.58|18.5|18.61|18.53|18.58|18.5|61
1624460350000|2021-06-23 14:59:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|15
1624460360000|2021-06-23 14:59:20|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|27
1624460370000|2021-06-23 14:59:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1624460380000|2021-06-23 14:59:40|||||||||53
1624460400000|2021-06-23 15:00:00|18.58|18.5|18.59|18.51|18.61|18.53|18.58|18.5|126
1624460410000|2021-06-23 15:00:10|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|0
1624460420000|2021-06-23 15:00:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1624460430000|2021-06-23 15:00:30|18.64|18.56|18.62|18.54|18.66|18.58|18.62|18.54|23
1624460440000|2021-06-23 15:00:40|18.61|18.53|18.61|18.53|18.66|18.58|18.61|18.53|0
1624460460000|2021-06-23 15:01:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|7
1624460510000|2021-06-23 15:01:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|5
1624460520000|2021-06-23 15:02:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|21
1624460540000|2021-06-23 15:02:20|||||||||103
1624460550000|2021-06-23 15:02:30|18.7|18.62|18.66|18.58|18.71|18.63|18.66|18.58|64
1624460560000|2021-06-23 15:02:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|48
1624460570000|2021-06-23 15:02:50|18.66|18.58|18.66|18.58|18.69|18.61|18.66|18.58|18
1624460580000|2021-06-23 15:03:00|||||||||1
1624460590000|2021-06-23 15:03:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1624460610000|2021-06-23 15:03:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|67
1624460630000|2021-06-23 15:03:50|||||||||20
1624460660000|2021-06-23 15:04:20|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|10
1624460730000|2021-06-23 15:05:30|||||||||100
1624460740000|2021-06-23 15:05:40|||||||||33
1624460750000|2021-06-23 15:05:50|||||||||11
1624460760000|2021-06-23 15:06:00|||||||||8
1624460790000|2021-06-23 15:06:30|18.75|18.67|18.71|18.63|18.76|18.68|18.71|18.63|173
1624460800000|2021-06-23 15:06:40|18.72|18.64|18.71|18.63|18.74|18.66|18.71|18.63|0
1624460810000|2021-06-23 15:06:50|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1624460820000|2021-06-23 15:07:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1624460880000|2021-06-23 15:08:00|||||||||10
1624460900000|2021-06-23 15:08:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|19
1624460930000|2021-06-23 15:08:50|||||||||18
1624460940000|2021-06-23 15:09:00|||||||||21
1624460960000|2021-06-23 15:09:20|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1624460970000|2021-06-23 15:09:30|||||||||1
1624461030000|2021-06-23 15:10:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|112
1624461040000|2021-06-23 15:10:40|||||||||3
1624461060000|2021-06-23 15:11:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|214
1624461110000|2021-06-23 15:11:50|||||||||126
1624461120000|2021-06-23 15:12:00|||||||||38
1624461210000|2021-06-23 15:13:30|||||||||3
1624461240000|2021-06-23 15:14:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1624461260000|2021-06-23 15:14:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1624461270000|2021-06-23 15:14:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|207
1624461280000|2021-06-23 15:14:40|||||||||5
1624461290000|2021-06-23 15:14:50|||||||||313
1624461300000|2021-06-23 15:15:00|||||||||5
1624461310000|2021-06-23 15:15:10|||||||||29
1624461320000|2021-06-23 15:15:20|||||||||3
1624461350000|2021-06-23 15:15:50|||||||||47
1624461410000|2021-06-23 15:16:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|137
1624461420000|2021-06-23 15:17:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1624461450000|2021-06-23 15:17:30|||||||||100
1624461460000|2021-06-23 15:17:40|||||||||6
1624461520000|2021-06-23 15:18:40|||||||||5
1624461580000|2021-06-23 15:19:40|||||||||9
1624461600000|2021-06-23 15:20:00|||||||||2
1624461610000|2021-06-23 15:20:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1624461620000|2021-06-23 15:20:20|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|1
1624461630000|2021-06-23 15:20:30|||||||||13
1624461640000|2021-06-23 15:20:40|||||||||18
1624461660000|2021-06-23 15:21:00|||||||||1
1624461690000|2021-06-23 15:21:30|||||||||1
1624461710000|2021-06-23 15:21:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|1
1624461760000|2021-06-23 15:22:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|95
1624461770000|2021-06-23 15:22:50|||||||||295
1624461780000|2021-06-23 15:23:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|327
1624461790000|2021-06-23 15:23:10|||||||||76
1624461800000|2021-06-23 15:23:20|||||||||78
1624461810000|2021-06-23 15:23:30|||||||||81
1624461820000|2021-06-23 15:23:40|||||||||96
1624461830000|2021-06-23 15:23:50|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|133
1624461840000|2021-06-23 15:24:00|||||||||75
1624461850000|2021-06-23 15:24:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|216
1624461860000|2021-06-23 15:24:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|113
1624461870000|2021-06-23 15:24:30|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|105
1624461880000|2021-06-23 15:24:40|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|203
1624461890000|2021-06-23 15:24:50|||||||||177
1624461900000|2021-06-23 15:25:00|||||||||71
1624461910000|2021-06-23 15:25:10|||||||||99
1624461920000|2021-06-23 15:25:20|||||||||80
1624461930000|2021-06-23 15:25:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|102
1624461940000|2021-06-23 15:25:40|||||||||76
1624461950000|2021-06-23 15:25:50|||||||||80
1624461960000|2021-06-23 15:26:00|||||||||106
1624461970000|2021-06-23 15:26:10|||||||||82
1624461980000|2021-06-23 15:26:20|||||||||101
1624461990000|2021-06-23 15:26:30|||||||||81
1624462000000|2021-06-23 15:26:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|252
1624462010000|2021-06-23 15:26:50|18.63|18.55|18.63|18.55|18.64|18.56|18.63|18.55|145
1624462020000|2021-06-23 15:27:00|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|89
1624462030000|2021-06-23 15:27:10|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|80
1624462040000|2021-06-23 15:27:20|||||||||125
1624462050000|2021-06-23 15:27:30|||||||||83
1624462060000|2021-06-23 15:27:40|||||||||72
1624462070000|2021-06-23 15:27:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|89
1624462080000|2021-06-23 15:28:00|||||||||102
1624462090000|2021-06-23 15:28:10|||||||||118
1624462100000|2021-06-23 15:28:20|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|89
1624462110000|2021-06-23 15:28:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|135
1624462120000|2021-06-23 15:28:40|||||||||112
1624462130000|2021-06-23 15:28:50|||||||||95
1624462140000|2021-06-23 15:29:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|119
1624462150000|2021-06-23 15:29:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|122
1624462160000|2021-06-23 15:29:20|||||||||150
1624462170000|2021-06-23 15:29:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|127
1624462180000|2021-06-23 15:29:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|131
1624462190000|2021-06-23 15:29:50|||||||||182
1624462200000|2021-06-23 15:30:00|18.61|18.53|18.63|18.55|18.63|18.55|18.59|18.51|136
1624462210000|2021-06-23 15:30:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|129
1624462220000|2021-06-23 15:30:20|18.68|18.6|18.67|18.59|18.68|18.6|18.63|18.55|111
1624462230000|2021-06-23 15:30:30|18.66|18.58|18.63|18.55|18.67|18.59|18.63|18.55|9
1624462240000|2021-06-23 15:30:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|34
1624462250000|2021-06-23 15:30:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|72
1624462280000|2021-06-23 15:31:20|||||||||1
1624462290000|2021-06-23 15:31:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|1
1624462300000|2021-06-23 15:31:40|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1624462340000|2021-06-23 15:32:20|||||||||1
1624462350000|2021-06-23 15:32:30|||||||||10
1624462360000|2021-06-23 15:32:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|4
1624462390000|2021-06-23 15:33:10|18.71|18.63|18.69|18.61|18.71|18.63|18.68|18.6|68
1624462400000|2021-06-23 15:33:20|18.71|18.63|18.71|18.63|18.71|18.63|18.69|18.61|0
1624462410000|2021-06-23 15:33:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1624462420000|2021-06-23 15:33:40|||||||||1
1624462440000|2021-06-23 15:34:00|||||||||1
1624462450000|2021-06-23 15:34:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1624462460000|2021-06-23 15:34:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624462470000|2021-06-23 15:34:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|108
1624462490000|2021-06-23 15:34:50|||||||||2
1624462500000|2021-06-23 15:35:00|||||||||1
1624462560000|2021-06-23 15:36:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|4
1624462570000|2021-06-23 15:36:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1624462580000|2021-06-23 15:36:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1624462610000|2021-06-23 15:36:50|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|0
1624462620000|2021-06-23 15:37:00|18.75|18.67|18.74|18.66|18.75|18.67|18.72|18.64|0
1624462630000|2021-06-23 15:37:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1624462760000|2021-06-23 15:39:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1624462770000|2021-06-23 15:39:30|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1624462780000|2021-06-23 15:39:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1624462840000|2021-06-23 15:40:40|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|1
1624462850000|2021-06-23 15:40:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|100
1624462860000|2021-06-23 15:41:00|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|1
1624462870000|2021-06-23 15:41:10|18.7|18.62|18.68|18.6|18.7|18.62|18.66|18.58|105
1624462880000|2021-06-23 15:41:20|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|100
1624462890000|2021-06-23 15:41:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|2
1624462900000|2021-06-23 15:41:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|2
1624462920000|2021-06-23 15:42:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|27
1624462960000|2021-06-23 15:42:40|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|38
1624462970000|2021-06-23 15:42:50|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1624462980000|2021-06-23 15:43:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624462990000|2021-06-23 15:43:10|||||||||3
1624463060000|2021-06-23 15:44:20|||||||||3
1624463130000|2021-06-23 15:45:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|25
1624463140000|2021-06-23 15:45:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624463150000|2021-06-23 15:45:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624463160000|2021-06-23 15:46:00|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1624463310000|2021-06-23 15:48:30|||||||||6
1624463430000|2021-06-23 15:50:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|102
1624463540000|2021-06-23 15:52:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1624463580000|2021-06-23 15:53:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624463610000|2021-06-23 15:53:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624463670000|2021-06-23 15:54:30|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|76
1624463690000|2021-06-23 15:54:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624463700000|2021-06-23 15:55:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1624463740000|2021-06-23 15:55:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624463950000|2021-06-23 15:59:10|||||||||45
1624463960000|2021-06-23 15:59:20|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|110
1624463970000|2021-06-23 15:59:30|||||||||22
1624463990000|2021-06-23 15:59:50|||||||||14
1624464000000|2021-06-23 16:00:00|||||||||9
1624464010000|2021-06-23 16:00:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624464050000|2021-06-23 16:00:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1624464090000|2021-06-23 16:01:30|||||||||1
1624464190000|2021-06-23 16:03:10|18.65|18.57|18.61|18.53|18.65|18.57|18.61|18.53|0
1624464210000|2021-06-23 16:03:30|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1624464240000|2021-06-23 16:04:00|18.6|18.52|18.56|18.48|18.6|18.52|18.56|18.48|0
1624464260000|2021-06-23 16:04:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|45
1624464270000|2021-06-23 16:04:30|||||||||1
1624464340000|2021-06-23 16:05:40|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|0
1624464350000|2021-06-23 16:05:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1624464400000|2021-06-23 16:06:40|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|57
1624464630000|2021-06-23 16:10:30|||||||||1
1624464670000|2021-06-23 16:11:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|5
1624464690000|2021-06-23 16:11:30|||||||||1
1624464850000|2021-06-23 16:14:10|18.64|18.56|18.63|18.55|18.65|18.57|18.6|18.52|119
1624464860000|2021-06-23 16:14:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1624464870000|2021-06-23 16:14:30|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1624464900000|2021-06-23 16:15:00|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|1
1624465200000|2021-06-23 16:20:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624465210000|2021-06-23 16:20:10|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|18
1624465260000|2021-06-23 16:21:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624465310000|2021-06-23 16:21:50|18.61|18.53|18.65|18.57|18.65|18.57|18.61|18.53|8
1624465320000|2021-06-23 16:22:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624465340000|2021-06-23 16:22:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624465370000|2021-06-23 16:22:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624465380000|2021-06-23 16:23:00|18.61|18.53|18.6|18.52|18.63|18.55|18.6|18.52|0
1624465430000|2021-06-23 16:23:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624465530000|2021-06-23 16:25:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1624465640000|2021-06-23 16:27:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624465670000|2021-06-23 16:27:50|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|14
1624465680000|2021-06-23 16:28:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1624465690000|2021-06-23 16:28:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624465710000|2021-06-23 16:28:30|||||||||1
1624465840000|2021-06-23 16:30:40|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|1
1624465860000|2021-06-23 16:31:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1624465960000|2021-06-23 16:32:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|0
1624466100000|2021-06-23 16:35:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|19
1624466110000|2021-06-23 16:35:10|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|26
1624466180000|2021-06-23 16:36:20|18.65|18.57|18.7|18.62|18.7|18.62|18.65|18.57|0
1624466200000|2021-06-23 16:36:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624466210000|2021-06-23 16:36:50|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1624466220000|2021-06-23 16:37:00|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1624466230000|2021-06-23 16:37:10|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|0
1624466240000|2021-06-23 16:37:20|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|2
1624466250000|2021-06-23 16:37:30|18.68|18.6|18.72|18.64|18.72|18.64|18.68|18.6|1
1624466280000|2021-06-23 16:38:00|18.71|18.63|18.73|18.65|18.75|18.67|18.71|18.63|16
1624466290000|2021-06-23 16:38:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|17
1624466300000|2021-06-23 16:38:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1624466320000|2021-06-23 16:38:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624466330000|2021-06-23 16:38:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1624466350000|2021-06-23 16:39:10|18.83|18.75|18.83|18.75|18.85|18.77|18.83|18.75|0
1624466360000|2021-06-23 16:39:20|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|1
1624466380000|2021-06-23 16:39:40|18.86|18.78|18.91|18.83|18.95|18.87|18.86|18.78|66
1624466390000|2021-06-23 16:39:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1624466400000|2021-06-23 16:40:00|18.91|18.83|18.93|18.85|18.93|18.85|18.9|18.82|0
1624466410000|2021-06-23 16:40:10|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|3
1624466420000|2021-06-23 16:40:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1624466430000|2021-06-23 16:40:30|18.87|18.79|18.86|18.78|18.9|18.82|18.86|18.78|8
1624466440000|2021-06-23 16:40:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1624466470000|2021-06-23 16:41:10|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1624466480000|2021-06-23 16:41:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1624466490000|2021-06-23 16:41:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|1
1624466500000|2021-06-23 16:41:40|||||||||1
1624466520000|2021-06-23 16:42:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1624466560000|2021-06-23 16:42:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1624466570000|2021-06-23 16:42:50|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1624466580000|2021-06-23 16:43:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|0
1624466590000|2021-06-23 16:43:10|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1624466620000|2021-06-23 16:43:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624466640000|2021-06-23 16:44:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624466730000|2021-06-23 16:45:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624466740000|2021-06-23 16:45:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624466750000|2021-06-23 16:45:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1624466760000|2021-06-23 16:46:00|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1624466770000|2021-06-23 16:46:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624466780000|2021-06-23 16:46:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624466790000|2021-06-23 16:46:30|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1624466810000|2021-06-23 16:46:50|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1624466820000|2021-06-23 16:47:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624466830000|2021-06-23 16:47:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624466860000|2021-06-23 16:47:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624466880000|2021-06-23 16:48:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624466890000|2021-06-23 16:48:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624466900000|2021-06-23 16:48:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624466920000|2021-06-23 16:48:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624466940000|2021-06-23 16:49:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1624466960000|2021-06-23 16:49:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624466970000|2021-06-23 16:49:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624466980000|2021-06-23 16:49:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|3
1624466990000|2021-06-23 16:49:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1624467010000|2021-06-23 16:50:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624467020000|2021-06-23 16:50:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624467030000|2021-06-23 16:50:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624467100000|2021-06-23 16:51:40|18.73|18.65|18.73|18.65|18.73|18.65|18.71|18.63|0
1624467120000|2021-06-23 16:52:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1624467140000|2021-06-23 16:52:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624467150000|2021-06-23 16:52:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1624467210000|2021-06-23 16:53:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1624467310000|2021-06-23 16:55:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|2
1624467320000|2021-06-23 16:55:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1624467390000|2021-06-23 16:56:30|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1624467420000|2021-06-23 16:57:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624467470000|2021-06-23 16:57:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624467480000|2021-06-23 16:58:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624467490000|2021-06-23 16:58:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624467500000|2021-06-23 16:58:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624467660000|2021-06-23 17:01:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624467690000|2021-06-23 17:01:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1624467700000|2021-06-23 17:01:40|18.73|18.65|18.76|18.68|18.76|18.68|18.73|18.65|0
1624467720000|2021-06-23 17:02:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624467730000|2021-06-23 17:02:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624467780000|2021-06-23 17:03:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1624467810000|2021-06-23 17:03:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624467830000|2021-06-23 17:03:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1624467840000|2021-06-23 17:04:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624467850000|2021-06-23 17:04:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624467870000|2021-06-23 17:04:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624467880000|2021-06-23 17:04:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624467890000|2021-06-23 17:04:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624467910000|2021-06-23 17:05:10|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|0
1624467930000|2021-06-23 17:05:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|1
1624467940000|2021-06-23 17:05:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624467950000|2021-06-23 17:05:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624467990000|2021-06-23 17:06:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1624468010000|2021-06-23 17:06:50|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1624468040000|2021-06-23 17:07:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624468080000|2021-06-23 17:08:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1624468090000|2021-06-23 17:08:10|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1624468100000|2021-06-23 17:08:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1624468110000|2021-06-23 17:08:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624468130000|2021-06-23 17:08:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1624468160000|2021-06-23 17:09:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|18
1624468270000|2021-06-23 17:11:10|18.74|18.66|18.7|18.62|18.74|18.66|18.7|18.62|6
1624468380000|2021-06-23 17:13:00|||||||||1
1624468500000|2021-06-23 17:15:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|1
1624468510000|2021-06-23 17:15:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1624468520000|2021-06-23 17:15:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1624468530000|2021-06-23 17:15:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624468570000|2021-06-23 17:16:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1624468860000|2021-06-23 17:21:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|49
1624468870000|2021-06-23 17:21:10|18.68|18.6|18.68|18.6|18.7|18.62|18.68|18.6|0
1624468880000|2021-06-23 17:21:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|51
1624468910000|2021-06-23 17:21:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624468920000|2021-06-23 17:22:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1624468950000|2021-06-23 17:22:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1624468960000|2021-06-23 17:22:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1624468990000|2021-06-23 17:23:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624469020000|2021-06-23 17:23:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1624469070000|2021-06-23 17:24:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1624469340000|2021-06-23 17:29:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624469370000|2021-06-23 17:29:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624469680000|2021-06-23 17:34:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1624469700000|2021-06-23 17:35:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624469750000|2021-06-23 17:35:50|18.67|18.59|18.7|18.62|18.7|18.62|18.67|18.59|1
1624469880000|2021-06-23 17:38:00|||||||||2
1624470040000|2021-06-23 17:40:40|||||||||9
1624470300000|2021-06-23 17:45:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624470320000|2021-06-23 17:45:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624470400000|2021-06-23 17:46:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624470430000|2021-06-23 17:47:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624470480000|2021-06-23 17:48:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1624470490000|2021-06-23 17:48:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624470510000|2021-06-23 17:48:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624470780000|2021-06-23 17:53:00|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|49
1624470950000|2021-06-23 17:55:50|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1624471090000|2021-06-23 17:58:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1624471290000|2021-06-23 18:01:30|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|10
1624471300000|2021-06-23 18:01:40|18.69|18.61|18.68|18.6|18.69|18.61|18.66|18.58|0
1624471310000|2021-06-23 18:01:50|18.69|18.61|18.66|18.58|18.7|18.62|18.66|18.58|0
1624471340000|2021-06-23 18:02:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1624471350000|2021-06-23 18:02:30|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|0
1624471360000|2021-06-23 18:02:40|18.69|18.61|18.68|18.6|18.69|18.61|18.66|18.58|0
1624471370000|2021-06-23 18:02:50|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1624471460000|2021-06-23 18:04:20|||||||||1
1624471500000|2021-06-23 18:05:00|18.69|18.61|18.66|18.58|18.7|18.62|18.66|18.58|0
1624471540000|2021-06-23 18:05:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624471560000|2021-06-23 18:06:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624471640000|2021-06-23 18:07:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1624471730000|2021-06-23 18:08:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1624471850000|2021-06-23 18:10:50|||||||||2
1624472240000|2021-06-23 18:17:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|11
1624472280000|2021-06-23 18:18:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1624472350000|2021-06-23 18:19:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|22
1624472800000|2021-06-23 18:26:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|30
1624472810000|2021-06-23 18:26:50|||||||||2
1624472880000|2021-06-23 18:28:00|||||||||12
1624473180000|2021-06-23 18:33:00|||||||||2
1624473610000|2021-06-23 18:40:10|||||||||1
1624473700000|2021-06-23 18:41:40|||||||||2
1624473720000|2021-06-23 18:42:00|||||||||12
1624473970000|2021-06-23 18:46:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624474230000|2021-06-23 18:50:30|||||||||2
1624475410000|2021-06-23 19:10:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1624475430000|2021-06-23 19:10:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624475440000|2021-06-23 19:10:40|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|0
1624475590000|2021-06-23 19:13:10|||||||||7
1624475600000|2021-06-23 19:13:20|||||||||3
1624476010000|2021-06-23 19:20:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|25
1624476160000|2021-06-23 19:22:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1624476580000|2021-06-23 19:29:40|||||||||1
1624476880000|2021-06-23 19:34:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|2
1624476890000|2021-06-23 19:34:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624476990000|2021-06-23 19:36:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|3
1624477000000|2021-06-23 19:36:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1624477330000|2021-06-23 19:42:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|22
1624477380000|2021-06-23 19:43:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624477390000|2021-06-23 19:43:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1624477410000|2021-06-23 19:43:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624477430000|2021-06-23 19:43:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624477440000|2021-06-23 19:44:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624477460000|2021-06-23 19:44:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624477470000|2021-06-23 19:44:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624477540000|2021-06-23 19:45:40|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|0
1624477550000|2021-06-23 19:45:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624477560000|2021-06-23 19:46:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624477570000|2021-06-23 19:46:10|18.76|18.68|18.76|18.68|18.78|18.7|18.76|18.68|0
1624477590000|2021-06-23 19:46:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624477650000|2021-06-23 19:47:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1624477680000|2021-06-23 19:48:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1624477720000|2021-06-23 19:48:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1624477750000|2021-06-23 19:49:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1624477760000|2021-06-23 19:49:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1624477770000|2021-06-23 19:49:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|3
1624477920000|2021-06-23 19:52:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1624477930000|2021-06-23 19:52:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624477960000|2021-06-23 19:52:40|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1624477980000|2021-06-23 19:53:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1624477990000|2021-06-23 19:53:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1624478050000|2021-06-23 19:54:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1624478100000|2021-06-23 19:55:00|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|1
1624478110000|2021-06-23 19:55:10|||||||||10
1624478180000|2021-06-23 19:56:20|||||||||2
1624478200000|2021-06-23 19:56:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1624478210000|2021-06-23 19:56:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1624478220000|2021-06-23 19:57:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|6
1624478230000|2021-06-23 19:57:10|||||||||4
1624478250000|2021-06-23 19:57:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|0
1624478300000|2021-06-23 19:58:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1624478340000|2021-06-23 19:59:00|||||||||6
1624478350000|2021-06-23 19:59:10|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1624478360000|2021-06-23 19:59:20|18.85|18.77|18.84|18.76|18.85|18.77|18.84|18.76|19
1624478380000|2021-06-23 19:59:40|18.9|18.65|18.89|18.64|18.9|18.71|18.79|18.64|0
1624478390000|2021-06-23 19:59:50||18.59||18.59||18.59||18.59|0
1624493700000|2021-06-24 00:15:00|18.79|18.49|18.8|18.5|18.8|18.5|18.79|18.49|0
1624493760000|2021-06-24 00:16:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624493770000|2021-06-24 00:16:10|18.8|18.5|18.8|18.5|18.8|18.5|18.78|18.48|0
1624493810000|2021-06-24 00:16:50|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624493910000|2021-06-24 00:18:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624493920000|2021-06-24 00:18:40|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624494000000|2021-06-24 00:20:00|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624494090000|2021-06-24 00:21:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624494100000|2021-06-24 00:21:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624494120000|2021-06-24 00:22:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624494250000|2021-06-24 00:24:10|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624494450000|2021-06-24 00:27:30|18.78|18.48|18.77|18.47|18.8|18.5|18.77|18.47|0
1624494710000|2021-06-24 00:31:50|18.78|18.48|18.77|18.47|18.78|18.48|18.77|18.47|0
1624494730000|2021-06-24 00:32:10|18.78|18.48|18.8|18.5|18.8|18.5|18.78|18.48|0
1624494910000|2021-06-24 00:35:10|18.79|18.49|18.79|18.49|18.79|18.49|18.79|18.49|0
1624494990000|2021-06-24 00:36:30|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624496430000|2021-06-24 01:00:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624496520000|2021-06-24 01:02:00|18.73||18.78||18.78||18.73||0
1624496590000|2021-06-24 01:03:10|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624496620000|2021-06-24 01:03:40|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624496780000|2021-06-24 01:06:20||18.53||18.53||18.53||18.53|0
1624496850000|2021-06-24 01:07:30||18.48||18.48||18.48||18.48|0
1624497810000|2021-06-24 01:23:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624497830000|2021-06-24 01:23:50|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624497850000|2021-06-24 01:24:10|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624497960000|2021-06-24 01:26:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624498000000|2021-06-24 01:26:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624498040000|2021-06-24 01:27:20|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624498060000|2021-06-24 01:27:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624498210000|2021-06-24 01:30:10|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624498220000|2021-06-24 01:30:20|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624498230000|2021-06-24 01:30:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624498240000|2021-06-24 01:30:40|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|0
1624498260000|2021-06-24 01:31:00|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.48|0
1624498270000|2021-06-24 01:31:10|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624498620000|2021-06-24 01:37:00|18.74|18.49|18.75|18.45|18.78|18.49|18.73|18.45|0
1624498630000|2021-06-24 01:37:10|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624498680000|2021-06-24 01:38:00|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|0
1624498750000|2021-06-24 01:39:10|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498770000|2021-06-24 01:39:30|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624498780000|2021-06-24 01:39:40|18.78|18.48|18.73|18.48|18.78|18.49|18.73|18.48|0
1624498790000|2021-06-24 01:39:50|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498800000|2021-06-24 01:40:00|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498810000|2021-06-24 01:40:10|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498870000|2021-06-24 01:41:10|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.48|0
1624498880000|2021-06-24 01:41:20|18.78|18.48|18.74|18.49|18.78|18.49|18.74|18.48|0
1624498890000|2021-06-24 01:41:30|18.78|18.48|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498920000|2021-06-24 01:42:00|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498930000|2021-06-24 01:42:10|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.46|0
1624498940000|2021-06-24 01:42:20|18.78|18.48|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498950000|2021-06-24 01:42:30|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498970000|2021-06-24 01:42:50|18.74|18.49|18.78|18.48|18.78|18.49|18.74|18.48|0
1624498980000|2021-06-24 01:43:00|18.74|18.49|18.74|18.49|18.78|18.49|18.73|18.48|0
1624498990000|2021-06-24 01:43:10|18.78|18.48|18.73|18.48|18.78|18.49|18.73|18.48|0
1624499100000|2021-06-24 01:45:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624499110000|2021-06-24 01:45:10|18.73|18.48|18.71|18.46|18.73|18.48|18.71|18.46|0
1624499160000|2021-06-24 01:46:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624499280000|2021-06-24 01:48:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624499610000|2021-06-24 01:53:30|18.73|18.48|18.71|18.46|18.73|18.48|18.71|18.46|0
1624499620000|2021-06-24 01:53:40|18.73|18.48|18.74|18.49|18.74|18.49|18.73|18.48|0
1624499710000|2021-06-24 01:55:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624499740000|2021-06-24 01:55:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624499920000|2021-06-24 01:58:40|18.78|18.48|18.74|18.49|18.78|18.49|18.74|18.48|0
1624500010000|2021-06-24 02:00:10|18.72|18.47|18.71|18.46|18.72|18.47|18.71|18.46|0
1624500130000|2021-06-24 02:02:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624500220000|2021-06-24 02:03:40|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624500300000|2021-06-24 02:05:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624500320000|2021-06-24 02:05:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624500330000|2021-06-24 02:05:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624500420000|2021-06-24 02:07:00|18.74|18.49|18.74|18.49|18.74|18.49|18.74|18.49|0
1624500430000|2021-06-24 02:07:10|18.78|18.48|18.74|18.49|18.78|18.49|18.74|18.48|0
1624500450000|2021-06-24 02:07:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624500480000|2021-06-24 02:08:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624500540000|2021-06-24 02:09:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624500570000|2021-06-24 02:09:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624500730000|2021-06-24 02:12:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624500830000|2021-06-24 02:13:50|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624500930000|2021-06-24 02:15:30|18.73|18.48|18.71|18.46|18.73|18.48|18.71|18.46|0
1624500990000|2021-06-24 02:16:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624501050000|2021-06-24 02:17:30|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624501090000|2021-06-24 02:18:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624501280000|2021-06-24 02:21:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624501290000|2021-06-24 02:21:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624501440000|2021-06-24 02:24:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624502090000|2021-06-24 02:34:50|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624502100000|2021-06-24 02:35:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624502190000|2021-06-24 02:36:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624503310000|2021-06-24 02:55:10|18.74|18.49|18.72|18.47|18.74|18.49|18.72|18.47|0
1624503500000|2021-06-24 02:58:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624503620000|2021-06-24 03:00:20|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624503660000|2021-06-24 03:01:00|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624503670000|2021-06-24 03:01:10|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624503730000|2021-06-24 03:02:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624503870000|2021-06-24 03:04:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624504380000|2021-06-24 03:13:00|18.73|18.48|18.73|18.48|18.77|18.52|18.73|18.48|0
1624504440000|2021-06-24 03:14:00|18.75|18.5|18.77|18.52|18.77|18.52|18.73|18.48|0
1624504450000|2021-06-24 03:14:10|18.73|18.47|18.73|18.48|18.77|18.52|18.73|18.47|0
1624504460000|2021-06-24 03:14:20|18.76|18.51|18.77|18.52|18.77|18.52|18.76|18.47|0
1624504470000|2021-06-24 03:14:30|18.75|18.47|18.73|18.48|18.75|18.52|18.73|18.47|0
1624504640000|2021-06-24 03:17:20|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624504670000|2021-06-24 03:17:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624504770000|2021-06-24 03:19:30|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1624504800000|2021-06-24 03:20:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1624504950000|2021-06-24 03:22:30|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624504960000|2021-06-24 03:22:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624505040000|2021-06-24 03:24:00|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505120000|2021-06-24 03:25:20|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505420000|2021-06-24 03:30:20|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505740000|2021-06-24 03:35:40|18.73|18.48|18.77|18.47|18.77|18.48|18.73|18.47|0
1624505800000|2021-06-24 03:36:40|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624505890000|2021-06-24 03:38:10|18.73||18.73||18.73||18.73||0
1624505900000|2021-06-24 03:38:20|18.78||18.78||18.78||18.78||0
1624506120000|2021-06-24 03:42:00|18.73||18.73||18.73||18.73||0
1624506380000|2021-06-24 03:46:20|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624506420000|2021-06-24 03:47:00|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624507030000|2021-06-24 03:57:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624507050000|2021-06-24 03:57:30|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624509590000|2021-06-24 04:39:50|18.75|18.5|18.78|18.53|18.78|18.53|18.75|18.5|0
1624509620000|2021-06-24 04:40:20|18.76|18.51|18.75|18.5|18.76|18.51|18.75|18.5|0
1624509660000|2021-06-24 04:41:00|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1624509750000|2021-06-24 04:42:30|18.74|18.49|18.78|18.53|18.78|18.53|18.73|18.47|0
1624509780000|2021-06-24 04:43:00|18.77|18.48|18.77|18.52|18.77|18.52|18.77|18.48|0
1624509790000|2021-06-24 04:43:10|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1624509840000|2021-06-24 04:44:00||18.48||18.48||18.48||18.48|0
1624510800000|2021-06-24 05:00:00|18.73||18.78||18.78||18.73||0
1624510820000|2021-06-24 05:00:20||18.53||18.53||18.53||18.53|0
1624510890000|2021-06-24 05:01:30||18.48||18.48||18.48||18.48|0
1624511170000|2021-06-24 05:06:10|18.73||18.73||18.73||18.73||0
1624511200000|2021-06-24 05:06:40|18.77|18.47|18.77|18.47|18.77|18.47|18.77|18.47|0
1624511220000|2021-06-24 05:07:00|18.78|18.48|18.78|18.48|18.78|18.48|18.78|18.48|0
1624511460000|2021-06-24 05:11:00|18.73||18.73||18.73||18.73||0
1624511530000|2021-06-24 05:12:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624511750000|2021-06-24 05:15:50|18.72|18.47|18.73|18.48|18.74|18.49|18.72|18.47|0
1624511760000|2021-06-24 05:16:00|18.75|18.5|18.74|18.49|18.76|18.51|18.73|18.48|0
1624511770000|2021-06-24 05:16:10|18.75|18.5|18.75|18.5|18.76|18.51|18.74|18.49|0
1624511780000|2021-06-24 05:16:20|18.74|18.49|18.73|18.48|18.74|18.49|18.73|18.48|0
1624511800000|2021-06-24 05:16:40|18.76|18.51|18.76|18.51|18.76|18.51|18.76|18.51|0
1624511860000|2021-06-24 05:17:40|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1624511950000|2021-06-24 05:19:10||18.48||18.48||18.48||18.48|0
1624512430000|2021-06-24 05:27:10|18.73||18.73||18.73||18.73||0
1624512520000|2021-06-24 05:28:40|18.78|18.5|18.73|18.48|18.78|18.5|18.73|18.48|0
1624512900000|2021-06-24 05:35:00|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624512910000|2021-06-24 05:35:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1624512930000|2021-06-24 05:35:30|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624512980000|2021-06-24 05:36:20|18.73|18.48|18.73|18.48|18.73|18.48|18.72|18.47|0
1624513440000|2021-06-24 05:44:00|18.75|18.5|18.76|18.51|18.76|18.51|18.73|18.48|0
1624513450000|2021-06-24 05:44:10|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1624513500000|2021-06-24 05:45:00|18.8|18.48|18.78|18.48|18.8|18.5|18.73|18.48|0
1624513590000|2021-06-24 05:46:30||18.53||18.53||18.53||18.53|0
1624513600000|2021-06-24 05:46:40|18.73|18.48|18.78|18.48|18.78|18.48|18.73|18.48|0
1624513620000|2021-06-24 05:47:00|18.77|18.52|18.77|18.52|18.77|18.52|18.77|18.52|0
1624513630000|2021-06-24 05:47:10|18.78|18.53|18.78|18.53|18.78|18.53|18.78|18.53|0
1624513690000|2021-06-24 05:48:10||18.48||18.48||18.48||18.48|0
1624513800000|2021-06-24 05:50:00||18.53||18.53||18.53||18.53|0
1624513860000|2021-06-24 05:51:00||18.48||18.48||18.48||18.48|0
1624514210000|2021-06-24 05:56:50|18.73||18.78||18.78||18.73||0
1624514390000|2021-06-24 05:59:50|18.73||18.73||18.73||18.73||0
1624514520000|2021-06-24 06:02:00|18.74|18.49|18.74|18.49|18.78|18.49|18.74|18.48|0
1624514630000|2021-06-24 06:03:50|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1624514720000|2021-06-24 06:05:20|18.72|18.47|18.72|18.47|18.72|18.47|18.72|18.47|0
1624514870000|2021-06-24 06:07:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1624514970000|2021-06-24 06:09:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1624515030000|2021-06-24 06:10:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1624515040000|2021-06-24 06:10:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1624515280000|2021-06-24 06:14:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1624515290000|2021-06-24 06:14:50|||||||||1
1624515300000|2021-06-24 06:15:00|||||||||1
1624515310000|2021-06-24 06:15:10|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1624515330000|2021-06-24 06:15:30|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1624515510000|2021-06-24 06:18:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624515660000|2021-06-24 06:21:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|1
1624515670000|2021-06-24 06:21:10|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|40
1624515680000|2021-06-24 06:21:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624515690000|2021-06-24 06:21:30|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1624515700000|2021-06-24 06:21:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1624515780000|2021-06-24 06:23:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1624515820000|2021-06-24 06:23:40|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1624515830000|2021-06-24 06:23:50|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|0
1624515880000|2021-06-24 06:24:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1624516020000|2021-06-24 06:27:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|1
1624516080000|2021-06-24 06:28:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1624516090000|2021-06-24 06:28:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624516130000|2021-06-24 06:28:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624516180000|2021-06-24 06:29:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624516220000|2021-06-24 06:30:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|10
1624516290000|2021-06-24 06:31:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|4
1624516300000|2021-06-24 06:31:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624516350000|2021-06-24 06:32:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624516360000|2021-06-24 06:32:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624516410000|2021-06-24 06:33:30|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|0
1624516520000|2021-06-24 06:35:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624516530000|2021-06-24 06:35:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624516540000|2021-06-24 06:35:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624516550000|2021-06-24 06:35:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624516730000|2021-06-24 06:38:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624516740000|2021-06-24 06:39:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624516760000|2021-06-24 06:39:20|||||||||1
1624516810000|2021-06-24 06:40:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624516830000|2021-06-24 06:40:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624516870000|2021-06-24 06:41:10|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1624517110000|2021-06-24 06:45:10|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|1
1624517180000|2021-06-24 06:46:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|1
1624517400000|2021-06-24 06:50:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624517410000|2021-06-24 06:50:10|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|3
1624517420000|2021-06-24 06:50:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1624517440000|2021-06-24 06:50:40|||||||||2
1624517550000|2021-06-24 06:52:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624517560000|2021-06-24 06:52:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624517610000|2021-06-24 06:53:30|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|3
1624517620000|2021-06-24 06:53:40|18.58|18.5|18.55|18.47|18.58|18.5|18.53|18.45|3
1624517630000|2021-06-24 06:53:50|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1624517640000|2021-06-24 06:54:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624517680000|2021-06-24 06:54:40|||||||||1
1624518000000|2021-06-24 07:00:00|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|42
1624518010000|2021-06-24 07:00:10|18.53|18.45|18.53|18.45|18.57|18.49|18.53|18.45|1
1624518060000|2021-06-24 07:01:00|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1624518070000|2021-06-24 07:01:10|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1624518080000|2021-06-24 07:01:20|18.53|18.45|18.55|18.47|18.56|18.48|18.53|18.45|0
1624518090000|2021-06-24 07:01:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624518100000|2021-06-24 07:01:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624518160000|2021-06-24 07:02:40|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1624518170000|2021-06-24 07:02:50|18.54|18.46|18.55|18.47|18.56|18.48|18.53|18.45|0
1624518180000|2021-06-24 07:03:00|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|0
1624518190000|2021-06-24 07:03:10|18.53|18.45|18.53|18.45|18.57|18.49|18.53|18.45|10
1624518200000|2021-06-24 07:03:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1624518230000|2021-06-24 07:03:50|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|5
1624518240000|2021-06-24 07:04:00|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1624518250000|2021-06-24 07:04:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1624518260000|2021-06-24 07:04:20|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1624518270000|2021-06-24 07:04:30|18.53|18.45|18.53|18.45|18.53|18.45|18.51|18.43|0
1624518280000|2021-06-24 07:04:40|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1624518300000|2021-06-24 07:05:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|7
1624518310000|2021-06-24 07:05:10|18.48|18.4|18.48|18.4|18.49|18.41|18.47|18.39|25
1624518320000|2021-06-24 07:05:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624518330000|2021-06-24 07:05:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624518340000|2021-06-24 07:05:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|5
1624518360000|2021-06-24 07:06:00|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|13
1624518370000|2021-06-24 07:06:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1624518380000|2021-06-24 07:06:20|18.4|18.32|18.4|18.32|18.41|18.33|18.4|18.32|0
1624518390000|2021-06-24 07:06:30|||||||||5
1624518400000|2021-06-24 07:06:40|||||||||10
1624518430000|2021-06-24 07:07:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1624518440000|2021-06-24 07:07:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|3
1624518450000|2021-06-24 07:07:30|18.39|18.31|18.35|18.27|18.39|18.31|18.31|18.23|578
1624518480000|2021-06-24 07:08:00|||||||||10
1624518490000|2021-06-24 07:08:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624518500000|2021-06-24 07:08:20|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1624518600000|2021-06-24 07:10:00|||||||||1
1624518670000|2021-06-24 07:11:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|17
1624518680000|2021-06-24 07:11:20|||||||||10
1624518700000|2021-06-24 07:11:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624518710000|2021-06-24 07:11:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624518750000|2021-06-24 07:12:30|18.34|18.26|18.35|18.27|18.35|18.27|18.3|18.22|31
1624518760000|2021-06-24 07:12:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624518780000|2021-06-24 07:13:00|18.3|18.22|18.33|18.25|18.35|18.27|18.3|18.22|1
1624518790000|2021-06-24 07:13:10|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|6
1624518800000|2021-06-24 07:13:20|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624518810000|2021-06-24 07:13:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624518820000|2021-06-24 07:13:40|18.33|18.25|18.33|18.25|18.33|18.25|18.31|18.23|0
1624518830000|2021-06-24 07:13:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1624518900000|2021-06-24 07:15:00|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|39
1624518910000|2021-06-24 07:15:10|18.31|18.23|18.33|18.25|18.35|18.27|18.31|18.23|216
1624518920000|2021-06-24 07:15:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|8
1624518930000|2021-06-24 07:15:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|15
1624518990000|2021-06-24 07:16:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|22
1624519010000|2021-06-24 07:16:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624519020000|2021-06-24 07:17:00|18.43|18.35|18.38|18.3|18.43|18.35|18.38|18.3|18
1624519030000|2021-06-24 07:17:10|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|3
1624519040000|2021-06-24 07:17:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1624519050000|2021-06-24 07:17:30|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1624519060000|2021-06-24 07:17:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|64
1624519070000|2021-06-24 07:17:50|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|0
1624519080000|2021-06-24 07:18:00|18.41|18.33|18.43|18.35|18.43|18.35|18.4|18.32|2
1624519100000|2021-06-24 07:18:20|18.41|18.33|18.43|18.35|18.43|18.35|18.39|18.31|6
1624519110000|2021-06-24 07:18:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624519120000|2021-06-24 07:18:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624519160000|2021-06-24 07:19:20|||||||||1
1624519200000|2021-06-24 07:20:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624519220000|2021-06-24 07:20:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1624519240000|2021-06-24 07:20:40|||||||||1
1624519250000|2021-06-24 07:20:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624519260000|2021-06-24 07:21:00|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|2
1624519280000|2021-06-24 07:21:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1624519300000|2021-06-24 07:21:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|3
1624519310000|2021-06-24 07:21:50|18.43|18.35|18.41|18.33|18.43|18.35|18.39|18.31|10
1624519320000|2021-06-24 07:22:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1624519330000|2021-06-24 07:22:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624519340000|2021-06-24 07:22:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624519360000|2021-06-24 07:22:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1624519370000|2021-06-24 07:22:50|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1624519380000|2021-06-24 07:23:00|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|5
1624519410000|2021-06-24 07:23:30|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1624519420000|2021-06-24 07:23:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1624519450000|2021-06-24 07:24:10|||||||||1
1624519460000|2021-06-24 07:24:20|18.41|18.33|18.41|18.33|18.41|18.33|18.39|18.31|0
1624519470000|2021-06-24 07:24:30|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1624519480000|2021-06-24 07:24:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624519490000|2021-06-24 07:24:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1624519500000|2021-06-24 07:25:00|18.43|18.35|18.39|18.31|18.43|18.35|18.39|18.31|0
1624519510000|2021-06-24 07:25:10|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|0
1624519540000|2021-06-24 07:25:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624519560000|2021-06-24 07:26:00|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|8
1624519590000|2021-06-24 07:26:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624519600000|2021-06-24 07:26:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624519610000|2021-06-24 07:26:50|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|2
1624519620000|2021-06-24 07:27:00|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|2
1624519630000|2021-06-24 07:27:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1624519650000|2021-06-24 07:27:30|18.47|18.39|18.48|18.4|18.48|18.4|18.45|18.37|0
1624519660000|2021-06-24 07:27:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1624519670000|2021-06-24 07:27:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624519690000|2021-06-24 07:28:10|||||||||1
1624519700000|2021-06-24 07:28:20|||||||||100
1624519720000|2021-06-24 07:28:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624519790000|2021-06-24 07:29:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|25
1624519860000|2021-06-24 07:31:00|18.53|18.45|18.55|18.47|18.57|18.49|18.53|18.45|9
1624519870000|2021-06-24 07:31:10|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|2
1624519880000|2021-06-24 07:31:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1624519890000|2021-06-24 07:31:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1624519910000|2021-06-24 07:31:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624519930000|2021-06-24 07:32:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624519940000|2021-06-24 07:32:20|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1624519950000|2021-06-24 07:32:30|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1624519960000|2021-06-24 07:32:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624519970000|2021-06-24 07:32:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624519980000|2021-06-24 07:33:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624519990000|2021-06-24 07:33:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624520000000|2021-06-24 07:33:20|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1624520030000|2021-06-24 07:33:50|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1624520070000|2021-06-24 07:34:30|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|1
1624520080000|2021-06-24 07:34:40|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1624520100000|2021-06-24 07:35:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624520120000|2021-06-24 07:35:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1624520130000|2021-06-24 07:35:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1624520190000|2021-06-24 07:36:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624520200000|2021-06-24 07:36:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624520370000|2021-06-24 07:39:30|18.46|18.38|18.43|18.35|18.48|18.4|18.43|18.35|3
1624520430000|2021-06-24 07:40:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624520650000|2021-06-24 07:44:10|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|2
1624520660000|2021-06-24 07:44:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1624520670000|2021-06-24 07:44:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624520680000|2021-06-24 07:44:40|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|0
1624520690000|2021-06-24 07:44:50|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|0
1624520700000|2021-06-24 07:45:00|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1624520710000|2021-06-24 07:45:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|2
1624520750000|2021-06-24 07:45:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1624520770000|2021-06-24 07:46:10|18.46|18.38|18.46|18.38|18.46|18.38|18.44|18.36|2
1624520780000|2021-06-24 07:46:20|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|2
1624520790000|2021-06-24 07:46:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1624520800000|2021-06-24 07:46:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624520820000|2021-06-24 07:47:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624520830000|2021-06-24 07:47:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624520840000|2021-06-24 07:47:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624520850000|2021-06-24 07:47:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624520860000|2021-06-24 07:47:40|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|2
1624520880000|2021-06-24 07:48:00|18.48|18.4|18.43|18.35|18.48|18.4|18.43|18.35|0
1624521010000|2021-06-24 07:50:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1624521080000|2021-06-24 07:51:20|||||||||1
1624521380000|2021-06-24 07:56:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|25
1624521400000|2021-06-24 07:56:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1624521410000|2021-06-24 07:56:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624521490000|2021-06-24 07:58:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624521500000|2021-06-24 07:58:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1624521570000|2021-06-24 07:59:30|||||||||1
1624521600000|2021-06-24 08:00:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624521620000|2021-06-24 08:00:20|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1624521630000|2021-06-24 08:00:30|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|30
1624521650000|2021-06-24 08:00:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1624521660000|2021-06-24 08:01:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624521670000|2021-06-24 08:01:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624521680000|2021-06-24 08:01:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624521700000|2021-06-24 08:01:40|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|21
1624521720000|2021-06-24 08:02:00|18.28|18.2|18.29|18.21|18.29|18.21|18.27|18.19|3
1624521730000|2021-06-24 08:02:10|18.28|18.2|18.3|18.22|18.3|18.22|18.27|18.19|3
1624521740000|2021-06-24 08:02:20|18.29|18.21|18.25|18.17|18.3|18.22|18.25|18.17|11
1624521770000|2021-06-24 08:02:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624521780000|2021-06-24 08:03:00|18.25|18.17|18.3|18.22|18.3|18.22|18.25|18.17|0
1624521790000|2021-06-24 08:03:10|18.28|18.2|18.28|18.2|18.3|18.22|18.26|18.18|75
1624521800000|2021-06-24 08:03:20|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|6
1624521810000|2021-06-24 08:03:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1624521880000|2021-06-24 08:04:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1624521890000|2021-06-24 08:04:50|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1624521900000|2021-06-24 08:05:00|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1624521910000|2021-06-24 08:05:10|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|0
1624521920000|2021-06-24 08:05:20|||||||||6
1624521930000|2021-06-24 08:05:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1624521970000|2021-06-24 08:06:10|18.28|18.2|18.28|18.2|18.28|18.2|18.26|18.18|2
1624521980000|2021-06-24 08:06:20|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|2
1624521990000|2021-06-24 08:06:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624522030000|2021-06-24 08:07:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|10
1624522050000|2021-06-24 08:07:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1624522080000|2021-06-24 08:08:00|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|1
1624522120000|2021-06-24 08:08:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624522130000|2021-06-24 08:08:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624522150000|2021-06-24 08:09:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|21
1624522160000|2021-06-24 08:09:20|18.31|18.23|18.3|18.22|18.33|18.25|18.3|18.22|0
1624522180000|2021-06-24 08:09:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1624522260000|2021-06-24 08:11:00|18.3|18.22|18.3|18.22|18.3|18.22|18.26|18.18|67
1624522270000|2021-06-24 08:11:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|98
1624522280000|2021-06-24 08:11:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|113
1624522740000|2021-06-24 08:19:00|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1624522770000|2021-06-24 08:19:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|50
1624522790000|2021-06-24 08:19:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1624522800000|2021-06-24 08:20:00|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1624522810000|2021-06-24 08:20:10|18.27|18.19|18.27|18.19|18.28|18.2|18.25|18.17|0
1624522820000|2021-06-24 08:20:20|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1624522880000|2021-06-24 08:21:20|18.26|18.18|18.27|18.19|18.28|18.2|18.26|18.18|1
1624522890000|2021-06-24 08:21:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624522950000|2021-06-24 08:22:30|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|0
1624522960000|2021-06-24 08:22:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624523020000|2021-06-24 08:23:40|||||||||4
1624523090000|2021-06-24 08:24:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1624523130000|2021-06-24 08:25:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|173
1624523140000|2021-06-24 08:25:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|86
1624523150000|2021-06-24 08:25:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624523160000|2021-06-24 08:26:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624523230000|2021-06-24 08:27:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|1
1624523310000|2021-06-24 08:28:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624523320000|2021-06-24 08:28:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1624523330000|2021-06-24 08:28:50|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1624523340000|2021-06-24 08:29:00|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1624523350000|2021-06-24 08:29:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1624523360000|2021-06-24 08:29:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624523370000|2021-06-24 08:29:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624523380000|2021-06-24 08:29:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624523400000|2021-06-24 08:30:00|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|0
1624523510000|2021-06-24 08:31:50|||||||||1
1624523820000|2021-06-24 08:37:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|22
1624523840000|2021-06-24 08:37:20|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1624523850000|2021-06-24 08:37:30|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|3
1624523860000|2021-06-24 08:37:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624523870000|2021-06-24 08:37:50|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624523880000|2021-06-24 08:38:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624523890000|2021-06-24 08:38:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624523900000|2021-06-24 08:38:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|4
1624523910000|2021-06-24 08:38:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624523920000|2021-06-24 08:38:40|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624523930000|2021-06-24 08:38:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624523970000|2021-06-24 08:39:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1624523990000|2021-06-24 08:39:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624524000000|2021-06-24 08:40:00|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1624524010000|2021-06-24 08:40:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|4
1624524130000|2021-06-24 08:42:10|||||||||2
1624524810000|2021-06-24 08:53:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|8
1624524840000|2021-06-24 08:54:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624524860000|2021-06-24 08:54:20|||||||||10
1624524870000|2021-06-24 08:54:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624524880000|2021-06-24 08:54:40|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|0
1624525100000|2021-06-24 08:58:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1624525760000|2021-06-24 09:09:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|100
1624525780000|2021-06-24 09:09:40|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|25
1624525860000|2021-06-24 09:11:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|14
1624525880000|2021-06-24 09:11:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1624525890000|2021-06-24 09:11:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624526000000|2021-06-24 09:13:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624526030000|2021-06-24 09:13:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|94
1624526040000|2021-06-24 09:14:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|20
1624526090000|2021-06-24 09:14:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624526100000|2021-06-24 09:15:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1624526110000|2021-06-24 09:15:10|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1624526120000|2021-06-24 09:15:20|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1624526140000|2021-06-24 09:15:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624526180000|2021-06-24 09:16:20|18.14|18.06|18.14|18.06|18.16|18.08|18.14|18.06|10
1624526200000|2021-06-24 09:16:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624526560000|2021-06-24 09:22:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|61
1624526650000|2021-06-24 09:24:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624526670000|2021-06-24 09:24:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1624526790000|2021-06-24 09:26:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624526850000|2021-06-24 09:27:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624526880000|2021-06-24 09:28:00|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|31
1624526900000|2021-06-24 09:28:20|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|56
1624526940000|2021-06-24 09:29:00|||||||||3
1624527120000|2021-06-24 09:32:00|18.18|18.1|18.18|18.1|18.19|18.11|18.16|18.08|2
1624527130000|2021-06-24 09:32:10|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1624527140000|2021-06-24 09:32:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|10
1624527150000|2021-06-24 09:32:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1624527170000|2021-06-24 09:32:50|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1624527330000|2021-06-24 09:35:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624527350000|2021-06-24 09:35:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624527380000|2021-06-24 09:36:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624527390000|2021-06-24 09:36:30|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1624527420000|2021-06-24 09:37:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624527450000|2021-06-24 09:37:30|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|2
1624527490000|2021-06-24 09:38:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624527500000|2021-06-24 09:38:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624527530000|2021-06-24 09:38:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|6
1624527550000|2021-06-24 09:39:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1624527570000|2021-06-24 09:39:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624527610000|2021-06-24 09:40:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624527620000|2021-06-24 09:40:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624527630000|2021-06-24 09:40:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|4
1624527640000|2021-06-24 09:40:40|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|60
1624527660000|2021-06-24 09:41:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|0
1624527670000|2021-06-24 09:41:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624527700000|2021-06-24 09:41:40|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|31
1624527800000|2021-06-24 09:43:20|||||||||5
1624527890000|2021-06-24 09:44:50|||||||||34
1624527950000|2021-06-24 09:45:50|||||||||67
1624528030000|2021-06-24 09:47:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|55
1624528040000|2021-06-24 09:47:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624528060000|2021-06-24 09:47:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624528090000|2021-06-24 09:48:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624528130000|2021-06-24 09:48:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|10
1624528140000|2021-06-24 09:49:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624528150000|2021-06-24 09:49:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624528170000|2021-06-24 09:49:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624528180000|2021-06-24 09:49:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624528190000|2021-06-24 09:49:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624528200000|2021-06-24 09:50:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624528230000|2021-06-24 09:50:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624528240000|2021-06-24 09:50:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624528250000|2021-06-24 09:50:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|2
1624528490000|2021-06-24 09:54:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|62
1624528520000|2021-06-24 09:55:20|||||||||3
1624528540000|2021-06-24 09:55:40|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|2
1624528550000|2021-06-24 09:55:50|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624528590000|2021-06-24 09:56:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624528670000|2021-06-24 09:57:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624528680000|2021-06-24 09:58:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|44
1624528700000|2021-06-24 09:58:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624528710000|2021-06-24 09:58:30|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624528740000|2021-06-24 09:59:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1624528800000|2021-06-24 10:00:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624528940000|2021-06-24 10:02:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1624528950000|2021-06-24 10:02:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1624528960000|2021-06-24 10:02:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1624529110000|2021-06-24 10:05:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624529120000|2021-06-24 10:05:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624529130000|2021-06-24 10:05:30|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|4
1624529160000|2021-06-24 10:06:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1624529200000|2021-06-24 10:06:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624529220000|2021-06-24 10:07:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624529230000|2021-06-24 10:07:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624529590000|2021-06-24 10:13:10|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1624530060000|2021-06-24 10:21:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|13
1624530690000|2021-06-24 10:31:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|4
1624530710000|2021-06-24 10:31:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624530720000|2021-06-24 10:32:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624530810000|2021-06-24 10:33:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1624530820000|2021-06-24 10:33:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1624530830000|2021-06-24 10:33:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624530840000|2021-06-24 10:34:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624530850000|2021-06-24 10:34:10|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|4
1624530860000|2021-06-24 10:34:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1624530900000|2021-06-24 10:35:00|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1624531030000|2021-06-24 10:37:10|||||||||20
1624531220000|2021-06-24 10:40:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624531270000|2021-06-24 10:41:10|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|0
1624531280000|2021-06-24 10:41:20|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|0
1624531290000|2021-06-24 10:41:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624531310000|2021-06-24 10:41:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624531460000|2021-06-24 10:44:20|||||||||1
1624531510000|2021-06-24 10:45:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624531650000|2021-06-24 10:47:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1624531670000|2021-06-24 10:47:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624531680000|2021-06-24 10:48:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624531690000|2021-06-24 10:48:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624531700000|2021-06-24 10:48:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624531860000|2021-06-24 10:51:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|263
1624531880000|2021-06-24 10:51:20|||||||||2
1624531910000|2021-06-24 10:51:50|||||||||7
1624532050000|2021-06-24 10:54:10|||||||||1
1624532130000|2021-06-24 10:55:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|26
1624532140000|2021-06-24 10:55:40|18.31|18.23|18.3|18.22|18.33|18.25|18.3|18.22|0
1624532150000|2021-06-24 10:55:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624532170000|2021-06-24 10:56:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624532240000|2021-06-24 10:57:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624532370000|2021-06-24 10:59:30|||||||||23
1624532410000|2021-06-24 11:00:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|4
1624532430000|2021-06-24 11:00:30|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|4
1624532460000|2021-06-24 11:01:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1624532490000|2021-06-24 11:01:30|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1624532500000|2021-06-24 11:01:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624532650000|2021-06-24 11:04:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1624532660000|2021-06-24 11:04:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624532670000|2021-06-24 11:04:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1624532700000|2021-06-24 11:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1624532770000|2021-06-24 11:06:10|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1624532780000|2021-06-24 11:06:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624533090000|2021-06-24 11:11:30|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1624533120000|2021-06-24 11:12:00|18.27|18.19|18.29|18.21|18.31|18.23|18.27|18.19|4
1624533140000|2021-06-24 11:12:20|18.27|18.19|18.26|18.18|18.29|18.21|18.26|18.18|0
1624533240000|2021-06-24 11:14:00|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|0
1624533250000|2021-06-24 11:14:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|2
1624533260000|2021-06-24 11:14:20|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|2
1624533270000|2021-06-24 11:14:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|1
1624533300000|2021-06-24 11:15:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624533320000|2021-06-24 11:15:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624533350000|2021-06-24 11:15:50|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1624533360000|2021-06-24 11:16:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1624533370000|2021-06-24 11:16:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624533380000|2021-06-24 11:16:20|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|0
1624533390000|2021-06-24 11:16:30|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1624533410000|2021-06-24 11:16:50|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1624533430000|2021-06-24 11:17:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624533450000|2021-06-24 11:17:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1624533630000|2021-06-24 11:20:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1624533670000|2021-06-24 11:21:10|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|7
1624533690000|2021-06-24 11:21:30|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1624533740000|2021-06-24 11:22:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624533770000|2021-06-24 11:22:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624533810000|2021-06-24 11:23:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624533830000|2021-06-24 11:23:50|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|16
1624533840000|2021-06-24 11:24:00|18.3|18.22|18.28|18.2|18.31|18.23|18.28|18.2|0
1624533860000|2021-06-24 11:24:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624533900000|2021-06-24 11:25:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1624533910000|2021-06-24 11:25:10|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1624533940000|2021-06-24 11:25:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624533950000|2021-06-24 11:25:50|18.3|18.22|18.26|18.18|18.3|18.22|18.26|18.18|2
1624533960000|2021-06-24 11:26:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1624533990000|2021-06-24 11:26:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1624534000000|2021-06-24 11:26:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624534090000|2021-06-24 11:28:10|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|81
1624534120000|2021-06-24 11:28:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624534150000|2021-06-24 11:29:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1624534320000|2021-06-24 11:32:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624534370000|2021-06-24 11:32:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624534570000|2021-06-24 11:36:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624534580000|2021-06-24 11:36:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1624534620000|2021-06-24 11:37:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624534690000|2021-06-24 11:38:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624534700000|2021-06-24 11:38:20|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624534710000|2021-06-24 11:38:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1624534730000|2021-06-24 11:38:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624534740000|2021-06-24 11:39:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624534750000|2021-06-24 11:39:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624534770000|2021-06-24 11:39:30|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|1
1624534800000|2021-06-24 11:40:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1624534810000|2021-06-24 11:40:10|||||||||1
1624534840000|2021-06-24 11:40:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624534920000|2021-06-24 11:42:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624534940000|2021-06-24 11:42:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624534950000|2021-06-24 11:42:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624535020000|2021-06-24 11:43:40|||||||||1
1624535040000|2021-06-24 11:44:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|62
1624535050000|2021-06-24 11:44:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624535060000|2021-06-24 11:44:20|||||||||84
1624535090000|2021-06-24 11:44:50|||||||||1
1624535530000|2021-06-24 11:52:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|2
1624535550000|2021-06-24 11:52:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624535570000|2021-06-24 11:52:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|3
1624535580000|2021-06-24 11:53:00|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|1
1624535590000|2021-06-24 11:53:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624535630000|2021-06-24 11:53:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624535640000|2021-06-24 11:54:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624535750000|2021-06-24 11:55:50|||||||||1
1624535760000|2021-06-24 11:56:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|19
1624535770000|2021-06-24 11:56:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1624535780000|2021-06-24 11:56:20|||||||||111
1624535980000|2021-06-24 11:59:40|||||||||3
1624536020000|2021-06-24 12:00:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1624536040000|2021-06-24 12:00:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1624536050000|2021-06-24 12:00:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624536070000|2021-06-24 12:01:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624536100000|2021-06-24 12:01:40|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|0
1624536180000|2021-06-24 12:03:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624536190000|2021-06-24 12:03:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624536200000|2021-06-24 12:03:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624536210000|2021-06-24 12:03:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624536240000|2021-06-24 12:04:00|18.25|18.17|18.25|18.17|18.25|18.17|18.23|18.15|1
1624536250000|2021-06-24 12:04:10|||||||||4
1624536270000|2021-06-24 12:04:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|9
1624536280000|2021-06-24 12:04:40|18.27|18.19|18.22|18.14|18.27|18.19|18.22|18.14|7
1624536350000|2021-06-24 12:05:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|52
1624536370000|2021-06-24 12:06:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1624536570000|2021-06-24 12:09:30|||||||||5
1624536660000|2021-06-24 12:11:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|16
1624536680000|2021-06-24 12:11:20|18.23|18.15|18.25|18.17|18.27|18.19|18.23|18.15|2
1624536690000|2021-06-24 12:11:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624536700000|2021-06-24 12:11:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624536730000|2021-06-24 12:12:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624536740000|2021-06-24 12:12:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1624536780000|2021-06-24 12:13:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1624536890000|2021-06-24 12:14:50|||||||||4
1624536990000|2021-06-24 12:16:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|4
1624537110000|2021-06-24 12:18:30|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|25
1624537150000|2021-06-24 12:19:10|||||||||1
1624537180000|2021-06-24 12:19:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|18
1624537220000|2021-06-24 12:20:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1624537250000|2021-06-24 12:20:50|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1624537260000|2021-06-24 12:21:00|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|0
1624537270000|2021-06-24 12:21:10|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1624537300000|2021-06-24 12:21:40|||||||||1
1624537310000|2021-06-24 12:21:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624537320000|2021-06-24 12:22:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624537410000|2021-06-24 12:23:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624537420000|2021-06-24 12:23:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1624537440000|2021-06-24 12:24:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624537470000|2021-06-24 12:24:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624537480000|2021-06-24 12:24:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624537490000|2021-06-24 12:24:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624537510000|2021-06-24 12:25:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|120
1624537520000|2021-06-24 12:25:20|||||||||22
1624537590000|2021-06-24 12:26:30|||||||||1
1624537650000|2021-06-24 12:27:30|||||||||7
1624537660000|2021-06-24 12:27:40|||||||||1
1624537770000|2021-06-24 12:29:30|||||||||3
1624537790000|2021-06-24 12:29:50|||||||||1
1624537840000|2021-06-24 12:30:40|||||||||88
1624537850000|2021-06-24 12:30:50|||||||||6
1624537870000|2021-06-24 12:31:10|||||||||1
1624537940000|2021-06-24 12:32:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|26
1624537990000|2021-06-24 12:33:10|||||||||4
1624538000000|2021-06-24 12:33:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|27
1624538040000|2021-06-24 12:34:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1624538050000|2021-06-24 12:34:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624538120000|2021-06-24 12:35:20|||||||||3
1624538250000|2021-06-24 12:37:30|||||||||5
1624538340000|2021-06-24 12:39:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|1
1624538350000|2021-06-24 12:39:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624538580000|2021-06-24 12:43:00|||||||||11
1624538940000|2021-06-24 12:49:00|||||||||1
1624539250000|2021-06-24 12:54:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|4
1624539490000|2021-06-24 12:58:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1624539510000|2021-06-24 12:58:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624539520000|2021-06-24 12:58:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624539530000|2021-06-24 12:58:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624539660000|2021-06-24 13:01:00|||||||||3
1624539700000|2021-06-24 13:01:40|||||||||2
1624539740000|2021-06-24 13:02:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624539750000|2021-06-24 13:02:30|||||||||2
1624539760000|2021-06-24 13:02:40|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|0
1624539780000|2021-06-24 13:03:00|18.28|18.2|18.29|18.21|18.29|18.21|18.27|18.19|0
1624539790000|2021-06-24 13:03:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|7
1624539810000|2021-06-24 13:03:30|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1624539830000|2021-06-24 13:03:50|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|0
1624539840000|2021-06-24 13:04:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624539850000|2021-06-24 13:04:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624539860000|2021-06-24 13:04:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1624539970000|2021-06-24 13:06:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|100
1624539980000|2021-06-24 13:06:20|18.27|18.19|18.27|18.19|18.27|18.19|18.23|18.15|137
1624539990000|2021-06-24 13:06:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1624540000000|2021-06-24 13:06:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624540010000|2021-06-24 13:06:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|8
1624540160000|2021-06-24 13:09:20|||||||||3
1624540170000|2021-06-24 13:09:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|106
1624540180000|2021-06-24 13:09:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|23
1624540380000|2021-06-24 13:13:00|||||||||6
1624540410000|2021-06-24 13:13:30|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|11
1624540520000|2021-06-24 13:15:20|||||||||104
1624540630000|2021-06-24 13:17:10|||||||||2
1624540760000|2021-06-24 13:19:20|||||||||5
1624540800000|2021-06-24 13:20:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|118
1624540810000|2021-06-24 13:20:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1624540850000|2021-06-24 13:20:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624540860000|2021-06-24 13:21:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624541000000|2021-06-24 13:23:20|||||||||2
1624541070000|2021-06-24 13:24:30|||||||||1
1624541080000|2021-06-24 13:24:40|||||||||27
1624541110000|2021-06-24 13:25:10|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|130
1624541150000|2021-06-24 13:25:50|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1624541230000|2021-06-24 13:27:10|||||||||4
1624541300000|2021-06-24 13:28:20|||||||||25
1624541470000|2021-06-24 13:31:10|||||||||5
1624541500000|2021-06-24 13:31:40|||||||||1
1624541530000|2021-06-24 13:32:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|12
1624541580000|2021-06-24 13:33:00|||||||||26
1624541610000|2021-06-24 13:33:30|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1624541620000|2021-06-24 13:33:40|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|0
1624541630000|2021-06-24 13:33:50|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|0
1624541640000|2021-06-24 13:34:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624541650000|2021-06-24 13:34:10|||||||||2
1624541680000|2021-06-24 13:34:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624541750000|2021-06-24 13:35:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624541760000|2021-06-24 13:36:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624541780000|2021-06-24 13:36:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|50
1624541790000|2021-06-24 13:36:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624541950000|2021-06-24 13:39:10|||||||||10
1624541960000|2021-06-24 13:39:20|||||||||3
1624542040000|2021-06-24 13:40:40|||||||||10
1624542080000|2021-06-24 13:41:20|||||||||30
1624542170000|2021-06-24 13:42:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1624542180000|2021-06-24 13:43:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1624542240000|2021-06-24 13:44:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1624542270000|2021-06-24 13:44:30|18.24|18.16|18.27|18.19|18.27|18.19|18.22|18.14|248
1624542280000|2021-06-24 13:44:40|||||||||121
1624542300000|2021-06-24 13:45:00|||||||||13
1624542320000|2021-06-24 13:45:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|15
1624542380000|2021-06-24 13:46:20|||||||||1
1624542390000|2021-06-24 13:46:30|18.27|18.19|18.24|18.16|18.27|18.19|18.22|18.14|74
1624542400000|2021-06-24 13:46:40|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1624542480000|2021-06-24 13:48:00|||||||||1
1624542490000|2021-06-24 13:48:10|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|27
1624542500000|2021-06-24 13:48:20|18.18|18.1|18.2|18.12|18.22|18.14|18.18|18.1|1
1624542510000|2021-06-24 13:48:30|18.22|18.14|18.22|18.14|18.22|18.14|18.18|18.1|6
1624542580000|2021-06-24 13:49:40|||||||||1
1624542650000|2021-06-24 13:50:50|||||||||3
1624542680000|2021-06-24 13:51:20|||||||||1
1624542700000|2021-06-24 13:51:40|||||||||7
1624542780000|2021-06-24 13:53:00|||||||||1
1624542900000|2021-06-24 13:55:00|||||||||2
1624542920000|2021-06-24 13:55:20|||||||||3
1624542930000|2021-06-24 13:55:30|||||||||5
1624542940000|2021-06-24 13:55:40|||||||||5
1624542960000|2021-06-24 13:56:00|||||||||5
1624542970000|2021-06-24 13:56:10|||||||||5
1624542980000|2021-06-24 13:56:20|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|26
1624542990000|2021-06-24 13:56:30|||||||||3
1624543010000|2021-06-24 13:56:50|||||||||3
1624543020000|2021-06-24 13:57:00|||||||||41
1624543040000|2021-06-24 13:57:20|||||||||2
1624543060000|2021-06-24 13:57:40|||||||||4
1624543080000|2021-06-24 13:58:00|||||||||2
1624543090000|2021-06-24 13:58:10|||||||||4
1624543100000|2021-06-24 13:58:20|||||||||13
1624543110000|2021-06-24 13:58:30|||||||||2
1624543130000|2021-06-24 13:58:50|||||||||4
1624543150000|2021-06-24 13:59:10|||||||||3
1624543170000|2021-06-24 13:59:30|||||||||3
1624543180000|2021-06-24 13:59:40|||||||||4
1624543200000|2021-06-24 14:00:00|||||||||2
1624543210000|2021-06-24 14:00:10|||||||||4
1624543220000|2021-06-24 14:00:20|||||||||9
1624543240000|2021-06-24 14:00:40|||||||||30
1624543250000|2021-06-24 14:00:50|||||||||22
1624543260000|2021-06-24 14:01:00|||||||||11
1624543290000|2021-06-24 14:01:30|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|36
1624543310000|2021-06-24 14:01:50|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|2
1624543360000|2021-06-24 14:02:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624543440000|2021-06-24 14:04:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1624543490000|2021-06-24 14:04:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|14
1624543500000|2021-06-24 14:05:00|||||||||1
1624543520000|2021-06-24 14:05:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|83
1624543530000|2021-06-24 14:05:30|18.15|18.07|18.15|18.07|18.17|18.09|18.13|18.05|0
1624543550000|2021-06-24 14:05:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624543560000|2021-06-24 14:06:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|2
1624543580000|2021-06-24 14:06:20|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|15
1624543590000|2021-06-24 14:06:30|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|28
1624543640000|2021-06-24 14:07:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|12
1624543650000|2021-06-24 14:07:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|3
1624543660000|2021-06-24 14:07:40|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|0
1624543690000|2021-06-24 14:08:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624543760000|2021-06-24 14:09:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624543770000|2021-06-24 14:09:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624543810000|2021-06-24 14:10:10|||||||||15
1624543820000|2021-06-24 14:10:20|||||||||3
1624543830000|2021-06-24 14:10:30|||||||||18
1624543840000|2021-06-24 14:10:40|||||||||6
1624543850000|2021-06-24 14:10:50|||||||||23
1624543860000|2021-06-24 14:11:00|||||||||30
1624543870000|2021-06-24 14:11:10|||||||||5
1624543880000|2021-06-24 14:11:20|||||||||9
1624543890000|2021-06-24 14:11:30|||||||||4
1624543930000|2021-06-24 14:12:10|||||||||3
1624544000000|2021-06-24 14:13:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1624544010000|2021-06-24 14:13:30|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|1
1624544020000|2021-06-24 14:13:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1624544030000|2021-06-24 14:13:50|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1624544040000|2021-06-24 14:14:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624544050000|2021-06-24 14:14:10|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|5
1624544060000|2021-06-24 14:14:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1624544080000|2021-06-24 14:14:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624544100000|2021-06-24 14:15:00|||||||||2
1624544120000|2021-06-24 14:15:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624544170000|2021-06-24 14:16:10|18.18|18.1|18.22|18.14|18.22|18.14|18.18|18.1|4
1624544280000|2021-06-24 14:18:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|132
1624544290000|2021-06-24 14:18:10|18.26|18.18|18.26|18.18|18.26|18.18|18.25|18.17|11
1624544300000|2021-06-24 14:18:20|18.25|18.17|18.25|18.17|18.26|18.18|18.25|18.17|21
1624544350000|2021-06-24 14:19:10|||||||||110
1624544360000|2021-06-24 14:19:20|||||||||1
1624544400000|2021-06-24 14:20:00|||||||||3
1624544410000|2021-06-24 14:20:10|||||||||2
1624544420000|2021-06-24 14:20:20|||||||||7
1624544490000|2021-06-24 14:21:30|||||||||4
1624544500000|2021-06-24 14:21:40|18.28|18.2|18.28|18.2|18.3|18.22|18.28|18.2|36
1624544510000|2021-06-24 14:21:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|46
1624544520000|2021-06-24 14:22:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|71
1624544530000|2021-06-24 14:22:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624544660000|2021-06-24 14:24:20|||||||||9
1624544740000|2021-06-24 14:25:40|||||||||19
1624544830000|2021-06-24 14:27:10|||||||||4
1624544850000|2021-06-24 14:27:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1624544880000|2021-06-24 14:28:00|||||||||1
1624544900000|2021-06-24 14:28:20|||||||||4
1624544910000|2021-06-24 14:28:30|||||||||20
1624544930000|2021-06-24 14:28:50|||||||||1
1624545020000|2021-06-24 14:30:20|||||||||8
1624545030000|2021-06-24 14:30:30|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|35
1624545050000|2021-06-24 14:30:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|101
1624545060000|2021-06-24 14:31:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|123
1624545100000|2021-06-24 14:31:40|||||||||18
1624545140000|2021-06-24 14:32:20|||||||||2
1624545170000|2021-06-24 14:32:50|||||||||12
1624545180000|2021-06-24 14:33:00|||||||||14
1624545190000|2021-06-24 14:33:10|||||||||9
1624545260000|2021-06-24 14:34:20|||||||||8
1624545280000|2021-06-24 14:34:40|||||||||10
1624545290000|2021-06-24 14:34:50|||||||||2
1624545300000|2021-06-24 14:35:00|||||||||27
1624545360000|2021-06-24 14:36:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624545370000|2021-06-24 14:36:10|||||||||7
1624545380000|2021-06-24 14:36:20|||||||||1
1624545430000|2021-06-24 14:37:10|||||||||4
1624545450000|2021-06-24 14:37:30|||||||||60
1624545460000|2021-06-24 14:37:40|||||||||2
1624545480000|2021-06-24 14:38:00|18.31|18.23|18.33|18.25|18.33|18.25|18.31|18.23|5
1624545490000|2021-06-24 14:38:10|18.31|18.23|18.31|18.23|18.33|18.25|18.31|18.23|0
1624545500000|2021-06-24 14:38:20|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|10
1624545540000|2021-06-24 14:39:00|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|3
1624545560000|2021-06-24 14:39:20|18.29|18.21|18.26|18.18|18.29|18.21|18.26|18.18|7
1624545570000|2021-06-24 14:39:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624545590000|2021-06-24 14:39:50|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1624545600000|2021-06-24 14:40:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1624545610000|2021-06-24 14:40:10|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1624545640000|2021-06-24 14:40:40|||||||||1
1624545680000|2021-06-24 14:41:20|||||||||40
1624545700000|2021-06-24 14:41:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|3
1624545730000|2021-06-24 14:42:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624545760000|2021-06-24 14:42:40|||||||||19
1624545770000|2021-06-24 14:42:50|||||||||1
1624545790000|2021-06-24 14:43:10|||||||||14
1624545820000|2021-06-24 14:43:40|||||||||9
1624545860000|2021-06-24 14:44:20|||||||||6
1624545870000|2021-06-24 14:44:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|20
1624545890000|2021-06-24 14:44:50|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|3
1624545900000|2021-06-24 14:45:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1624546070000|2021-06-24 14:47:50|||||||||1
1624546100000|2021-06-24 14:48:20|||||||||8
1624546110000|2021-06-24 14:48:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|214
1624546120000|2021-06-24 14:48:40|||||||||15
1624546130000|2021-06-24 14:48:50|||||||||2
1624546200000|2021-06-24 14:50:00|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|18
1624546210000|2021-06-24 14:50:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624546220000|2021-06-24 14:50:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|10
1624546230000|2021-06-24 14:50:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|8
1624546240000|2021-06-24 14:50:40|||||||||3
1624546280000|2021-06-24 14:51:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624546290000|2021-06-24 14:51:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1624546320000|2021-06-24 14:52:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|30
1624546330000|2021-06-24 14:52:10|||||||||1
1624546340000|2021-06-24 14:52:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|48
1624546360000|2021-06-24 14:52:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|52
1624546380000|2021-06-24 14:53:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|12
1624546390000|2021-06-24 14:53:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|20
1624546400000|2021-06-24 14:53:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|20
1624546410000|2021-06-24 14:53:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624546420000|2021-06-24 14:53:40|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|50
1624546430000|2021-06-24 14:53:50|18.29|18.21|18.31|18.23|18.31|18.23|18.27|18.19|16
1624546440000|2021-06-24 14:54:00|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|67
1624546460000|2021-06-24 14:54:20|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1624546500000|2021-06-24 14:55:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|39
1624546510000|2021-06-24 14:55:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|25
1624546650000|2021-06-24 14:57:30|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|106
1624546660000|2021-06-24 14:57:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624546760000|2021-06-24 14:59:20|||||||||3
1624546800000|2021-06-24 15:00:00|||||||||3
1624546830000|2021-06-24 15:00:30|||||||||11
1624546930000|2021-06-24 15:02:10|||||||||64
1624546950000|2021-06-24 15:02:30|||||||||1
1624547000000|2021-06-24 15:03:20|||||||||167
1624547070000|2021-06-24 15:04:30|||||||||216
1624547080000|2021-06-24 15:04:40|||||||||10
1624547260000|2021-06-24 15:07:40|||||||||19
1624547270000|2021-06-24 15:07:50|||||||||13
1624547280000|2021-06-24 15:08:00|||||||||7
1624547310000|2021-06-24 15:08:30|||||||||11
1624547400000|2021-06-24 15:10:00|||||||||3
1624547420000|2021-06-24 15:10:20|||||||||24
1624547460000|2021-06-24 15:11:00|||||||||5
1624547470000|2021-06-24 15:11:10|18.36|18.28|18.36|18.28|18.36|18.28|18.32|18.24|66
1624547480000|2021-06-24 15:11:20|18.34|18.26|18.31|18.23|18.34|18.26|18.31|18.23|3
1624547670000|2021-06-24 15:14:30|||||||||72
1624547690000|2021-06-24 15:14:50|||||||||1
1624547700000|2021-06-24 15:15:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|89
1624547710000|2021-06-24 15:15:10|||||||||7
1624547740000|2021-06-24 15:15:40|||||||||3
1624547800000|2021-06-24 15:16:40|||||||||4
1624547890000|2021-06-24 15:18:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|55
1624547900000|2021-06-24 15:18:20|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|1
1624547970000|2021-06-24 15:19:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|10
1624548000000|2021-06-24 15:20:00|||||||||27
1624548010000|2021-06-24 15:20:10|||||||||1
1624548020000|2021-06-24 15:20:20|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|6
1624548030000|2021-06-24 15:20:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|213
1624548040000|2021-06-24 15:20:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|84
1624548050000|2021-06-24 15:20:50|18.31|18.23|18.31|18.23|18.36|18.28|18.31|18.23|0
1624548060000|2021-06-24 15:21:00|18.33|18.25|18.36|18.28|18.36|18.28|18.31|18.23|53
1624548080000|2021-06-24 15:21:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|111
1624548090000|2021-06-24 15:21:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624548150000|2021-06-24 15:22:30|||||||||1
1624548160000|2021-06-24 15:22:40|||||||||3
1624548170000|2021-06-24 15:22:50|||||||||1
1624548200000|2021-06-24 15:23:20|||||||||1
1624548210000|2021-06-24 15:23:30|||||||||1
1624548270000|2021-06-24 15:24:30|||||||||19
1624548380000|2021-06-24 15:26:20|||||||||1
1624548400000|2021-06-24 15:26:40|||||||||6
1624548450000|2021-06-24 15:27:30|||||||||3
1624548460000|2021-06-24 15:27:40|||||||||8
1624548490000|2021-06-24 15:28:10|||||||||150
1624548510000|2021-06-24 15:28:30|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|205
1624548520000|2021-06-24 15:28:40|||||||||18
1624548540000|2021-06-24 15:29:00|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|153
1624548550000|2021-06-24 15:29:10|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|11
1624548560000|2021-06-24 15:29:20|||||||||9
1624548570000|2021-06-24 15:29:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|151
1624548580000|2021-06-24 15:29:40|||||||||109
1624548590000|2021-06-24 15:29:50|||||||||17
1624548600000|2021-06-24 15:30:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|30
1624548610000|2021-06-24 15:30:10|||||||||16
1624548620000|2021-06-24 15:30:20|||||||||6
1624548630000|2021-06-24 15:30:30|||||||||10
1624548640000|2021-06-24 15:30:40|||||||||6
1624548650000|2021-06-24 15:30:50|||||||||8
1624548670000|2021-06-24 15:31:10|||||||||7
1624548760000|2021-06-24 15:32:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1624548770000|2021-06-24 15:32:50|18.23|18.15|18.27|18.19|18.27|18.19|18.23|18.15|16
1624548780000|2021-06-24 15:33:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|88
1624548790000|2021-06-24 15:33:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|3
1624548800000|2021-06-24 15:33:20|||||||||100
1624548810000|2021-06-24 15:33:30|||||||||122
1624548820000|2021-06-24 15:33:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|13
1624548840000|2021-06-24 15:34:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624548850000|2021-06-24 15:34:10|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|93
1624548860000|2021-06-24 15:34:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|2
1624548890000|2021-06-24 15:34:50|||||||||106
1624548920000|2021-06-24 15:35:20|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|100
1624548930000|2021-06-24 15:35:30|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|0
1624548940000|2021-06-24 15:35:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1624548970000|2021-06-24 15:36:10|18.29|18.21|18.29|18.21|18.31|18.23|18.29|18.21|11
1624548980000|2021-06-24 15:36:20|18.31|18.23|18.27|18.19|18.31|18.23|18.27|18.19|85
1624549010000|2021-06-24 15:36:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|40
1624549020000|2021-06-24 15:37:00|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|4
1624549030000|2021-06-24 15:37:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1624549050000|2021-06-24 15:37:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|26
1624549440000|2021-06-24 15:44:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|6
1624549480000|2021-06-24 15:44:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|169
1624549520000|2021-06-24 15:45:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|100
1624549530000|2021-06-24 15:45:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|34
1624549540000|2021-06-24 15:45:40|||||||||1
1624549570000|2021-06-24 15:46:10|||||||||5
1624549660000|2021-06-24 15:47:40|||||||||1
1624549680000|2021-06-24 15:48:00|||||||||5
1624549850000|2021-06-24 15:50:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|75
1624549870000|2021-06-24 15:51:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624549920000|2021-06-24 15:52:00|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|18
1624549930000|2021-06-24 15:52:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|4
1624549940000|2021-06-24 15:52:20|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|6
1624549950000|2021-06-24 15:52:30|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|3
1624549960000|2021-06-24 15:52:40|||||||||1
1624549970000|2021-06-24 15:52:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|2
1624549980000|2021-06-24 15:53:00|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|5
1624550050000|2021-06-24 15:54:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|4
1624550070000|2021-06-24 15:54:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|29
1624550140000|2021-06-24 15:55:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|73
1624550150000|2021-06-24 15:55:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624550160000|2021-06-24 15:56:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1624550180000|2021-06-24 15:56:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624550210000|2021-06-24 15:56:50|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|2
1624550230000|2021-06-24 15:57:10|||||||||1
1624550330000|2021-06-24 15:58:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|15
1624550350000|2021-06-24 15:59:10|||||||||12
1624550360000|2021-06-24 15:59:20|||||||||25
1624550950000|2021-06-24 16:09:10|||||||||1
1624551010000|2021-06-24 16:10:10|||||||||1
1624551060000|2021-06-24 16:11:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|70
1624551180000|2021-06-24 16:13:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|93
1624551190000|2021-06-24 16:13:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|5
1624551210000|2021-06-24 16:13:30|||||||||1
1624552300000|2021-06-24 16:31:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|33
1624552420000|2021-06-24 16:33:40|||||||||1
1624552570000|2021-06-24 16:36:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624552580000|2021-06-24 16:36:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624552820000|2021-06-24 16:40:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1624552860000|2021-06-24 16:41:00|||||||||1
1624552890000|2021-06-24 16:41:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624552900000|2021-06-24 16:41:40|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|1
1624552950000|2021-06-24 16:42:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624552960000|2021-06-24 16:42:40|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|2
1624552980000|2021-06-24 16:43:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624553100000|2021-06-24 16:45:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1624553130000|2021-06-24 16:45:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1624553140000|2021-06-24 16:45:40|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1624553150000|2021-06-24 16:45:50|18.26|18.18|18.26|18.18|18.28|18.2|18.26|18.18|0
1624553170000|2021-06-24 16:46:10|||||||||4
1624553190000|2021-06-24 16:46:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624553200000|2021-06-24 16:46:40|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624553220000|2021-06-24 16:47:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624553230000|2021-06-24 16:47:10|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1624553240000|2021-06-24 16:47:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1624553250000|2021-06-24 16:47:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1624553260000|2021-06-24 16:47:40|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|8
1624553520000|2021-06-24 16:52:00|||||||||7
1624553530000|2021-06-24 16:52:10|18.28|18.2|18.26|18.18|18.31|18.23|18.26|18.18|18
1624553970000|2021-06-24 16:59:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624553980000|2021-06-24 16:59:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624554010000|2021-06-24 17:00:10|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624554030000|2021-06-24 17:00:30|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624554080000|2021-06-24 17:01:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624554090000|2021-06-24 17:01:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624554100000|2021-06-24 17:01:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|0
1624554110000|2021-06-24 17:01:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624554160000|2021-06-24 17:02:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624554180000|2021-06-24 17:03:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624554190000|2021-06-24 17:03:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1624554220000|2021-06-24 17:03:40|||||||||3
1624554260000|2021-06-24 17:04:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|14
1624554330000|2021-06-24 17:05:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624554360000|2021-06-24 17:06:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624554410000|2021-06-24 17:06:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1624554530000|2021-06-24 17:08:50|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|43
1624554550000|2021-06-24 17:09:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624554560000|2021-06-24 17:09:20|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|1
1624554590000|2021-06-24 17:09:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624554600000|2021-06-24 17:10:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624554610000|2021-06-24 17:10:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1624554640000|2021-06-24 17:10:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624554720000|2021-06-24 17:12:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624554790000|2021-06-24 17:13:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624554810000|2021-06-24 17:13:30|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624554830000|2021-06-24 17:13:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624554840000|2021-06-24 17:14:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624554880000|2021-06-24 17:14:40|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624554920000|2021-06-24 17:15:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624554930000|2021-06-24 17:15:30|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|52
1624554990000|2021-06-24 17:16:30|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|3
1624555000000|2021-06-24 17:16:40|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|3
1624555010000|2021-06-24 17:16:50|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|2
1624555020000|2021-06-24 17:17:00|||||||||1
1624555030000|2021-06-24 17:17:10|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|2
1624555060000|2021-06-24 17:17:40|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|1
1624555080000|2021-06-24 17:18:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|4
1624555090000|2021-06-24 17:18:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624555100000|2021-06-24 17:18:20|18.28|18.2|18.27|18.19|18.31|18.23|18.27|18.19|2
1624555110000|2021-06-24 17:18:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|1
1624555120000|2021-06-24 17:18:40|||||||||1
1624555130000|2021-06-24 17:18:50|||||||||1
1624555140000|2021-06-24 17:19:00|||||||||1
1624555150000|2021-06-24 17:19:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|1
1624555180000|2021-06-24 17:19:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624555200000|2021-06-24 17:20:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|21
1624555210000|2021-06-24 17:20:10|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|2
1624555220000|2021-06-24 17:20:20|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624555230000|2021-06-24 17:20:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624555240000|2021-06-24 17:20:40|||||||||1
1624555610000|2021-06-24 17:26:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|14
1624555810000|2021-06-24 17:30:10|||||||||50
1624556790000|2021-06-24 17:46:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|13
1624556860000|2021-06-24 17:47:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|43
1624556910000|2021-06-24 17:48:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624556930000|2021-06-24 17:48:50|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|27
1624556940000|2021-06-24 17:49:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624556950000|2021-06-24 17:49:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1624556970000|2021-06-24 17:49:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624557020000|2021-06-24 17:50:20|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1624557040000|2021-06-24 17:50:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624557050000|2021-06-24 17:50:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624557060000|2021-06-24 17:51:00|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1624557070000|2021-06-24 17:51:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1624557080000|2021-06-24 17:51:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624557140000|2021-06-24 17:52:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624557510000|2021-06-24 17:58:30|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|67
1624557520000|2021-06-24 17:58:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|7
1624557580000|2021-06-24 17:59:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|57
1624560600000|2021-06-24 18:50:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|43
1624560640000|2021-06-24 18:50:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1624561050000|2021-06-24 18:57:30|||||||||2
1624561560000|2021-06-24 19:06:00|||||||||20
1624562000000|2021-06-24 19:13:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|73
1624562020000|2021-06-24 19:13:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|18
1624562050000|2021-06-24 19:14:10|||||||||9
1624562720000|2021-06-24 19:25:20|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|43
1624562740000|2021-06-24 19:25:40|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|2
1624562770000|2021-06-24 19:26:10|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|33
1624562780000|2021-06-24 19:26:20|||||||||3
1624562820000|2021-06-24 19:27:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|60
1624562840000|2021-06-24 19:27:20|||||||||3
1624562920000|2021-06-24 19:28:40|||||||||1
1624563010000|2021-06-24 19:30:10|||||||||29
1624563060000|2021-06-24 19:31:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|11
1624563130000|2021-06-24 19:32:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624563390000|2021-06-24 19:36:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624563470000|2021-06-24 19:37:50|18.42|18.34|18.44|18.36|18.45|18.37|18.42|18.34|9
1624563480000|2021-06-24 19:38:00|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1624563510000|2021-06-24 19:38:30|||||||||1
1624563540000|2021-06-24 19:39:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1624563570000|2021-06-24 19:39:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1624563600000|2021-06-24 19:40:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|0
1624563640000|2021-06-24 19:40:40|18.45|18.37|18.44|18.36|18.46|18.38|18.42|18.34|0
1624563670000|2021-06-24 19:41:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624563680000|2021-06-24 19:41:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1624563720000|2021-06-24 19:42:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624563760000|2021-06-24 19:42:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1624564260000|2021-06-24 19:51:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624564350000|2021-06-24 19:52:30|||||||||30
1624564400000|2021-06-24 19:53:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1624564420000|2021-06-24 19:53:40|||||||||2
1624564540000|2021-06-24 19:55:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|10
1624564570000|2021-06-24 19:56:10|||||||||7
1624564610000|2021-06-24 19:56:50|||||||||1
1624564620000|2021-06-24 19:57:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1624564680000|2021-06-24 19:58:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1624564700000|2021-06-24 19:58:20|||||||||5
1624564740000|2021-06-24 19:59:00|||||||||13
1624564750000|2021-06-24 19:59:10|||||||||70
1624564790000|2021-06-24 19:59:50|||||||||9
1624580100000|2021-06-25 00:15:00|18.55|18.25|18.55|18.25|18.55|18.25|18.55|18.25|0
1624580260000|2021-06-25 00:17:40|18.57|18.27|18.59|18.29|18.59|18.29|18.57|18.27|0
1624580400000|2021-06-25 00:20:00|18.61|18.31|18.56|18.31|18.61|18.32|18.56|18.31|0
1624580920000|2021-06-25 00:28:40||18.26||18.26||18.26||18.26|0
1624580940000|2021-06-25 00:29:00||18.31||18.31||18.31||18.31|0
1624580960000|2021-06-25 00:29:20|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1624580970000|2021-06-25 00:29:30|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1624581000000|2021-06-25 00:30:00||18.31||18.31||18.31||18.31|0
1624582820000|2021-06-25 01:00:20|18.57|18.27|18.56|18.26|18.57|18.27|18.56|18.26|0
1624582900000|2021-06-25 01:01:40|18.55|18.31|18.55|18.3|18.55|18.31|18.55|18.3|0
1624582910000|2021-06-25 01:01:50|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624582940000|2021-06-25 01:02:20|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1624582990000|2021-06-25 01:03:10|18.53|18.28|18.55|18.3|18.55|18.3|18.53|18.28|0
1624583780000|2021-06-25 01:16:20|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1624583790000|2021-06-25 01:16:30|18.53|18.28|18.55|18.3|18.55|18.3|18.53|18.28|0
1624585020000|2021-06-25 01:37:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1624585030000|2021-06-25 01:37:10|18.53|18.28|18.55|18.3|18.55|18.3|18.53|18.28|0
1624585260000|2021-06-25 01:41:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1624585270000|2021-06-25 01:41:10|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624585400000|2021-06-25 01:43:20|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1624586730000|2021-06-25 02:05:30|18.54|18.29|18.55|18.3|18.55|18.3|18.54|18.29|0
1624587820000|2021-06-25 02:23:40|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1624587840000|2021-06-25 02:24:00|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624588880000|2021-06-25 02:41:20|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1624589960000|2021-06-25 02:59:20|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1624589970000|2021-06-25 02:59:30|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624590740000|2021-06-25 03:12:20|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1624590750000|2021-06-25 03:12:30|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1624590760000|2021-06-25 03:12:40||18.28||18.28||18.28||18.28|0
1624590950000|2021-06-25 03:15:50|18.54|18.24|18.53|18.23|18.54|18.28|18.53|18.23|0
1624591120000|2021-06-25 03:18:40||18.28||18.28||18.28||18.28|0
1624592330000|2021-06-25 03:38:50|18.54|18.24|18.51|18.21|18.54|18.24|18.51|18.21|0
1624592340000|2021-06-25 03:39:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1624594170000|2021-06-25 04:09:30|18.54|18.24|18.53|18.28|18.54|18.28|18.53|18.24|0
1624595400000|2021-06-25 04:30:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1624597200000|2021-06-25 05:00:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1624597210000|2021-06-25 05:00:10|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624597260000|2021-06-25 05:01:00|18.56|18.31|18.54|18.29|18.56|18.31|18.54|18.29|0
1624597270000|2021-06-25 05:01:10|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624598130000|2021-06-25 05:15:30|18.54|18.29|18.56|18.31|18.56|18.31|18.54|18.29|0
1624600110000|2021-06-25 05:48:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1624600120000|2021-06-25 05:48:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624600410000|2021-06-25 05:53:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624600500000|2021-06-25 05:55:00|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1624600510000|2021-06-25 05:55:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1624600550000|2021-06-25 05:55:50|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624600750000|2021-06-25 05:59:10|18.5|18.25|18.49|18.24|18.5|18.25|18.49|18.24|0
1624600770000|2021-06-25 05:59:30|18.51|18.26|18.52|18.27|18.52|18.27|18.51|18.26|0
1624600860000|2021-06-25 06:01:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624600880000|2021-06-25 06:01:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624600920000|2021-06-25 06:02:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624600930000|2021-06-25 06:02:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1624601050000|2021-06-25 06:04:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|26
1624601060000|2021-06-25 06:04:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624601090000|2021-06-25 06:04:50|||||||||1
1624601100000|2021-06-25 06:05:00|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|0
1624601140000|2021-06-25 06:05:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624601270000|2021-06-25 06:07:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1624601430000|2021-06-25 06:10:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|17
1624601490000|2021-06-25 06:11:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|1
1624601530000|2021-06-25 06:12:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624601590000|2021-06-25 06:13:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624601610000|2021-06-25 06:13:30|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624601650000|2021-06-25 06:14:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624601660000|2021-06-25 06:14:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624601680000|2021-06-25 06:14:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624601700000|2021-06-25 06:15:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624601820000|2021-06-25 06:17:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|1
1624601860000|2021-06-25 06:17:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624601870000|2021-06-25 06:17:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|1
1624601890000|2021-06-25 06:18:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624601900000|2021-06-25 06:18:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624601920000|2021-06-25 06:18:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624602350000|2021-06-25 06:25:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1624602360000|2021-06-25 06:26:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624602390000|2021-06-25 06:26:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624602410000|2021-06-25 06:26:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624602430000|2021-06-25 06:27:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624602550000|2021-06-25 06:29:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|13
1624602570000|2021-06-25 06:29:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|36
1624602590000|2021-06-25 06:29:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624602600000|2021-06-25 06:30:00|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|0
1624602610000|2021-06-25 06:30:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1624602620000|2021-06-25 06:30:20|18.32|18.24|18.33|18.25|18.33|18.25|18.31|18.23|0
1624602630000|2021-06-25 06:30:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624602640000|2021-06-25 06:30:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624602650000|2021-06-25 06:30:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624602660000|2021-06-25 06:31:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624602670000|2021-06-25 06:31:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624602690000|2021-06-25 06:31:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624603030000|2021-06-25 06:37:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624603040000|2021-06-25 06:37:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624603060000|2021-06-25 06:37:40|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624603770000|2021-06-25 06:49:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624603780000|2021-06-25 06:49:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624603800000|2021-06-25 06:50:00|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|0
1624603810000|2021-06-25 06:50:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624604100000|2021-06-25 06:55:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|2
1624604130000|2021-06-25 06:55:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1624604160000|2021-06-25 06:56:00|18.38|18.3|18.38|18.3|18.38|18.3|18.36|18.28|0
1624604200000|2021-06-25 06:56:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624604220000|2021-06-25 06:57:00|18.34|18.26|18.35|18.27|18.35|18.27|18.33|18.25|0
1624604240000|2021-06-25 06:57:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1624604250000|2021-06-25 06:57:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624604280000|2021-06-25 06:58:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624604300000|2021-06-25 06:58:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|0
1624604320000|2021-06-25 06:58:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624604330000|2021-06-25 06:58:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624604340000|2021-06-25 06:59:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624604400000|2021-06-25 07:00:00|||||||||14
1624604410000|2021-06-25 07:00:10|||||||||1
1624604420000|2021-06-25 07:00:20|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|0
1624604460000|2021-06-25 07:01:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|1
1624604480000|2021-06-25 07:01:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1624604490000|2021-06-25 07:01:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1624604500000|2021-06-25 07:01:40|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|1
1624604520000|2021-06-25 07:02:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|1
1624604530000|2021-06-25 07:02:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624604540000|2021-06-25 07:02:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1624604600000|2021-06-25 07:03:20|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|2
1624604700000|2021-06-25 07:05:00|||||||||8
1624604710000|2021-06-25 07:05:10|||||||||5
1624604720000|2021-06-25 07:05:20|||||||||2
1624604830000|2021-06-25 07:07:10|18.36|18.28|18.38|18.3|18.38|18.3|18.34|18.26|22
1624604840000|2021-06-25 07:07:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|8
1624604850000|2021-06-25 07:07:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|17
1624604860000|2021-06-25 07:07:40|18.36|18.28|18.34|18.26|18.38|18.3|18.34|18.26|2
1624604870000|2021-06-25 07:07:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|11
1624604900000|2021-06-25 07:08:20|||||||||50
1624604930000|2021-06-25 07:08:50|||||||||2
1624605230000|2021-06-25 07:13:50|||||||||1
1624605240000|2021-06-25 07:14:00|||||||||7
1624605260000|2021-06-25 07:14:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|34
1624605270000|2021-06-25 07:14:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|52
1624605300000|2021-06-25 07:15:00|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|51
1624605310000|2021-06-25 07:15:10|||||||||4
1624605350000|2021-06-25 07:15:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|27
1624605370000|2021-06-25 07:16:10|18.48|18.4|18.46|18.38|18.49|18.41|18.46|18.38|16
1624605380000|2021-06-25 07:16:20|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1624605390000|2021-06-25 07:16:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|9
1624605400000|2021-06-25 07:16:40|||||||||25
1624605410000|2021-06-25 07:16:50|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|29
1624605420000|2021-06-25 07:17:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624605430000|2021-06-25 07:17:10|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|0
1624605440000|2021-06-25 07:17:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|11
1624605450000|2021-06-25 07:17:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1624605530000|2021-06-25 07:18:50|||||||||4
1624605550000|2021-06-25 07:19:10|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|64
1624605560000|2021-06-25 07:19:20|18.53|18.45|18.52|18.44|18.53|18.45|18.51|18.43|18
1624605570000|2021-06-25 07:19:30|18.51|18.43|18.56|18.48|18.56|18.48|18.51|18.43|1
1624605590000|2021-06-25 07:19:50|||||||||1
1624605600000|2021-06-25 07:20:00|18.58|18.5|18.56|18.48|18.58|18.5|18.56|18.48|7
1624605670000|2021-06-25 07:21:10|||||||||2
1624605710000|2021-06-25 07:21:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|2
1624605750000|2021-06-25 07:22:30|||||||||5
1624605840000|2021-06-25 07:24:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1624605850000|2021-06-25 07:24:10|18.65|18.57|18.63|18.55|18.66|18.58|18.61|18.53|25
1624605860000|2021-06-25 07:24:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|6
1624605870000|2021-06-25 07:24:30|||||||||5
1624605890000|2021-06-25 07:24:50|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|15
1624605900000|2021-06-25 07:25:00|18.64|18.56|18.66|18.58|18.66|18.58|18.63|18.55|0
1624605910000|2021-06-25 07:25:10|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|2
1624605980000|2021-06-25 07:26:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|28
1624606060000|2021-06-25 07:27:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624606070000|2021-06-25 07:27:50|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|67
1624606110000|2021-06-25 07:28:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|71
1624606130000|2021-06-25 07:28:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|12
1624606150000|2021-06-25 07:29:10|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|70
1624606210000|2021-06-25 07:30:10|18.56|18.48|18.56|18.48|18.58|18.5|18.55|18.47|0
1624606220000|2021-06-25 07:30:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624606290000|2021-06-25 07:31:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1624606300000|2021-06-25 07:31:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|2
1624606310000|2021-06-25 07:31:50|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|3
1624606320000|2021-06-25 07:32:00|18.56|18.48|18.52|18.44|18.56|18.48|18.52|18.44|0
1624606330000|2021-06-25 07:32:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624606350000|2021-06-25 07:32:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1624606400000|2021-06-25 07:33:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|18
1624606410000|2021-06-25 07:33:30|||||||||21
1624606420000|2021-06-25 07:33:40|||||||||17
1624606430000|2021-06-25 07:33:50|||||||||1
1624606490000|2021-06-25 07:34:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|106
1624606500000|2021-06-25 07:35:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|10
1624606660000|2021-06-25 07:37:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|9
1624606670000|2021-06-25 07:37:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1624606680000|2021-06-25 07:38:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624606850000|2021-06-25 07:40:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624606910000|2021-06-25 07:41:50|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1624606980000|2021-06-25 07:43:00|18.58|18.5|18.61|18.53|18.61|18.53|18.56|18.48|315
1624606990000|2021-06-25 07:43:10|18.59|18.51|18.61|18.53|18.61|18.53|18.57|18.49|38
1624607000000|2021-06-25 07:43:20|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|30
1624607010000|2021-06-25 07:43:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|3
1624607020000|2021-06-25 07:43:40|||||||||1
1624607090000|2021-06-25 07:44:50|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|60
1624607100000|2021-06-25 07:45:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1624607110000|2021-06-25 07:45:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624607120000|2021-06-25 07:45:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1624607150000|2021-06-25 07:45:50|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1624607170000|2021-06-25 07:46:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1624607220000|2021-06-25 07:47:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1624607240000|2021-06-25 07:47:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1624607250000|2021-06-25 07:47:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624607260000|2021-06-25 07:47:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1624607290000|2021-06-25 07:48:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|15
1624607410000|2021-06-25 07:50:10|||||||||2
1624607510000|2021-06-25 07:51:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|8
1624607520000|2021-06-25 07:52:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1624607530000|2021-06-25 07:52:10|18.53|18.45|18.54|18.46|18.56|18.48|18.53|18.45|0
1624607570000|2021-06-25 07:52:50|18.55|18.47|18.56|18.48|18.56|18.48|18.54|18.46|0
1624607640000|2021-06-25 07:54:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624607670000|2021-06-25 07:54:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1624607680000|2021-06-25 07:54:40|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1624607710000|2021-06-25 07:55:10|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|1
1624607770000|2021-06-25 07:56:10|||||||||5
1624607840000|2021-06-25 07:57:20|18.51|18.43|18.51|18.43|18.54|18.46|18.51|18.43|9
1624607880000|2021-06-25 07:58:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624607930000|2021-06-25 07:58:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|17
1624607940000|2021-06-25 07:59:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624607980000|2021-06-25 07:59:40|||||||||100
1624608090000|2021-06-25 08:01:30|||||||||36
1624608140000|2021-06-25 08:02:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624608160000|2021-06-25 08:02:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|6
1624608170000|2021-06-25 08:02:50|18.54|18.46|18.56|18.48|18.56|18.48|18.51|18.43|0
1624608280000|2021-06-25 08:04:40|||||||||10
1624608290000|2021-06-25 08:04:50|||||||||14
1624608300000|2021-06-25 08:05:00|||||||||12
1624608310000|2021-06-25 08:05:10|||||||||3
1624608320000|2021-06-25 08:05:20|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|43
1624608480000|2021-06-25 08:08:00|18.6|18.52|18.59|18.51|18.61|18.53|18.56|18.48|60
1624608510000|2021-06-25 08:08:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624608540000|2021-06-25 08:09:00|||||||||5
1624608570000|2021-06-25 08:09:30|18.55|18.47|18.51|18.43|18.56|18.48|18.51|18.43|63
1624608580000|2021-06-25 08:09:40|18.56|18.48|18.56|18.48|18.56|18.48|18.51|18.43|17
1624608590000|2021-06-25 08:09:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624608600000|2021-06-25 08:10:00|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1624608610000|2021-06-25 08:10:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624608760000|2021-06-25 08:12:40|18.55|18.47|18.51|18.43|18.56|18.48|18.51|18.43|55
1624608770000|2021-06-25 08:12:50|||||||||3
1624608860000|2021-06-25 08:14:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|2
1624608910000|2021-06-25 08:15:10|||||||||2
1624608960000|2021-06-25 08:16:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|7
1624608980000|2021-06-25 08:16:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1624608990000|2021-06-25 08:16:30|||||||||3
1624609050000|2021-06-25 08:17:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|9
1624609160000|2021-06-25 08:19:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|122
1624609180000|2021-06-25 08:19:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624609230000|2021-06-25 08:20:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1624609240000|2021-06-25 08:20:40|18.42|18.34|18.43|18.35|18.44|18.36|18.42|18.34|5
1624609250000|2021-06-25 08:20:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624609340000|2021-06-25 08:22:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|6
1624609350000|2021-06-25 08:22:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624609370000|2021-06-25 08:22:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624609380000|2021-06-25 08:23:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1624609390000|2021-06-25 08:23:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1624609430000|2021-06-25 08:23:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1624609440000|2021-06-25 08:24:00|18.42|18.34|18.42|18.34|18.44|18.36|18.41|18.33|0
1624609450000|2021-06-25 08:24:10|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|0
1624609460000|2021-06-25 08:24:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1624609510000|2021-06-25 08:25:10|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|22
1624609520000|2021-06-25 08:25:20|18.5|18.42|18.49|18.41|18.51|18.43|18.46|18.38|26
1624609530000|2021-06-25 08:25:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624609580000|2021-06-25 08:26:20|||||||||5
1624609660000|2021-06-25 08:27:40|18.51|18.43|18.49|18.41|18.51|18.43|18.46|18.38|17
1624609670000|2021-06-25 08:27:50|||||||||2
1624609680000|2021-06-25 08:28:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624609790000|2021-06-25 08:29:50|||||||||2
1624609810000|2021-06-25 08:30:10|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|6
1624609820000|2021-06-25 08:30:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624609830000|2021-06-25 08:30:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624609840000|2021-06-25 08:30:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624609850000|2021-06-25 08:30:50|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1624609920000|2021-06-25 08:32:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624610020000|2021-06-25 08:33:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624610040000|2021-06-25 08:34:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|104
1624610050000|2021-06-25 08:34:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1624610070000|2021-06-25 08:34:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624610080000|2021-06-25 08:34:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624610120000|2021-06-25 08:35:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624610160000|2021-06-25 08:36:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624610190000|2021-06-25 08:36:30|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1624610200000|2021-06-25 08:36:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624610210000|2021-06-25 08:36:50|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1624610240000|2021-06-25 08:37:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624610340000|2021-06-25 08:39:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624610400000|2021-06-25 08:40:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624610420000|2021-06-25 08:40:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624610450000|2021-06-25 08:40:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|10
1624610530000|2021-06-25 08:42:10|||||||||1
1624610670000|2021-06-25 08:44:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1624610800000|2021-06-25 08:46:40|||||||||27
1624610810000|2021-06-25 08:46:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|100
1624610820000|2021-06-25 08:47:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1624610830000|2021-06-25 08:47:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624610840000|2021-06-25 08:47:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624610850000|2021-06-25 08:47:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611190000|2021-06-25 08:53:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611200000|2021-06-25 08:53:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1624611220000|2021-06-25 08:53:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611240000|2021-06-25 08:54:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611270000|2021-06-25 08:54:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1624611290000|2021-06-25 08:54:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611340000|2021-06-25 08:55:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611380000|2021-06-25 08:56:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611410000|2021-06-25 08:56:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611450000|2021-06-25 08:57:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611590000|2021-06-25 08:59:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|77
1624611600000|2021-06-25 09:00:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1624611630000|2021-06-25 09:00:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611650000|2021-06-25 09:00:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611660000|2021-06-25 09:01:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1624611720000|2021-06-25 09:02:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1624611790000|2021-06-25 09:03:10|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|21
1624611800000|2021-06-25 09:03:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624611810000|2021-06-25 09:03:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624611820000|2021-06-25 09:03:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611830000|2021-06-25 09:03:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611840000|2021-06-25 09:04:00|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624611850000|2021-06-25 09:04:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611860000|2021-06-25 09:04:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624611920000|2021-06-25 09:05:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624611930000|2021-06-25 09:05:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1624612000000|2021-06-25 09:06:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624612020000|2021-06-25 09:07:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624612040000|2021-06-25 09:07:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624612140000|2021-06-25 09:09:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|14
1624612150000|2021-06-25 09:09:10|||||||||4
1624612210000|2021-06-25 09:10:10|||||||||7
1624612220000|2021-06-25 09:10:20|||||||||2
1624612300000|2021-06-25 09:11:40|||||||||1
1624612550000|2021-06-25 09:15:50|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|10
1624612580000|2021-06-25 09:16:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624612600000|2021-06-25 09:16:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1624612620000|2021-06-25 09:17:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1624612830000|2021-06-25 09:20:30|||||||||8
1624613020000|2021-06-25 09:23:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1624613030000|2021-06-25 09:23:50|18.47|18.39|18.48|18.4|18.5|18.42|18.47|18.39|0
1624613040000|2021-06-25 09:24:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624613060000|2021-06-25 09:24:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624613080000|2021-06-25 09:24:40|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1624613110000|2021-06-25 09:25:10|||||||||8
1624613240000|2021-06-25 09:27:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624613280000|2021-06-25 09:28:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624613390000|2021-06-25 09:29:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1624613410000|2021-06-25 09:30:10|||||||||14
1624613430000|2021-06-25 09:30:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1624613480000|2021-06-25 09:31:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1624613540000|2021-06-25 09:32:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624613550000|2021-06-25 09:32:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624613560000|2021-06-25 09:32:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624613590000|2021-06-25 09:33:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624613620000|2021-06-25 09:33:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624613650000|2021-06-25 09:34:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624613670000|2021-06-25 09:34:30|18.5|18.42|18.47|18.39|18.5|18.42|18.47|18.39|0
1624613690000|2021-06-25 09:34:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624613700000|2021-06-25 09:35:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|5
1624613710000|2021-06-25 09:35:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624613720000|2021-06-25 09:35:20|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1624613730000|2021-06-25 09:35:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624613750000|2021-06-25 09:35:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624613760000|2021-06-25 09:36:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|0
1624613770000|2021-06-25 09:36:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624613790000|2021-06-25 09:36:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624613800000|2021-06-25 09:36:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624613810000|2021-06-25 09:36:50|||||||||1
1624613850000|2021-06-25 09:37:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624613870000|2021-06-25 09:37:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|172
1624613880000|2021-06-25 09:38:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|14
1624613910000|2021-06-25 09:38:30|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1624613920000|2021-06-25 09:38:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624613940000|2021-06-25 09:39:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624614090000|2021-06-25 09:41:30|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|10
1624614100000|2021-06-25 09:41:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624614130000|2021-06-25 09:42:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624614140000|2021-06-25 09:42:20|||||||||25
1624614240000|2021-06-25 09:44:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|3
1624614280000|2021-06-25 09:44:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1624614290000|2021-06-25 09:44:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624614320000|2021-06-25 09:45:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1624614350000|2021-06-25 09:45:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624614460000|2021-06-25 09:47:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1624614500000|2021-06-25 09:48:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624614540000|2021-06-25 09:49:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1624614580000|2021-06-25 09:49:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1624614590000|2021-06-25 09:49:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624614600000|2021-06-25 09:50:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1624614710000|2021-06-25 09:51:50|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|10
1624614910000|2021-06-25 09:55:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1624614920000|2021-06-25 09:55:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624614930000|2021-06-25 09:55:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624614940000|2021-06-25 09:55:40|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1624614950000|2021-06-25 09:55:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624615150000|2021-06-25 09:59:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|2
1624615160000|2021-06-25 09:59:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|11
1624615170000|2021-06-25 09:59:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1624615190000|2021-06-25 09:59:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624615210000|2021-06-25 10:00:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624615230000|2021-06-25 10:00:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624615260000|2021-06-25 10:01:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624615500000|2021-06-25 10:05:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624615530000|2021-06-25 10:05:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624615580000|2021-06-25 10:06:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|2
1624615590000|2021-06-25 10:06:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624615700000|2021-06-25 10:08:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1624615710000|2021-06-25 10:08:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1624615750000|2021-06-25 10:09:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624615760000|2021-06-25 10:09:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624615880000|2021-06-25 10:11:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1624615900000|2021-06-25 10:11:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624616020000|2021-06-25 10:13:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1624616030000|2021-06-25 10:13:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624616060000|2021-06-25 10:14:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624616100000|2021-06-25 10:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624616120000|2021-06-25 10:15:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624616150000|2021-06-25 10:15:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1624616190000|2021-06-25 10:16:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1624616210000|2021-06-25 10:16:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624616250000|2021-06-25 10:17:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624616510000|2021-06-25 10:21:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624616580000|2021-06-25 10:23:00|18.4|18.32|18.41|18.33|18.41|18.33|18.38|18.3|42
1624616730000|2021-06-25 10:25:30|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|2
1624616790000|2021-06-25 10:26:30|||||||||20
1624616800000|2021-06-25 10:26:40|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1624616810000|2021-06-25 10:26:50|||||||||1
1624617010000|2021-06-25 10:30:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|7
1624617290000|2021-06-25 10:34:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624617440000|2021-06-25 10:37:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|6
1624617450000|2021-06-25 10:37:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1624617470000|2021-06-25 10:37:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1624617490000|2021-06-25 10:38:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624618240000|2021-06-25 10:50:40|18.43|18.35|18.47|18.39|18.47|18.39|18.43|18.35|4
1624618270000|2021-06-25 10:51:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1624618290000|2021-06-25 10:51:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624618310000|2021-06-25 10:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624618950000|2021-06-25 11:02:30|||||||||9
1624619970000|2021-06-25 11:19:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|30
1624620090000|2021-06-25 11:21:30|||||||||1
1624620230000|2021-06-25 11:23:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624620260000|2021-06-25 11:24:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624620330000|2021-06-25 11:25:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1624620340000|2021-06-25 11:25:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624620350000|2021-06-25 11:25:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624620400000|2021-06-25 11:26:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|25
1624620410000|2021-06-25 11:26:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624620440000|2021-06-25 11:27:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|6
1624620450000|2021-06-25 11:27:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624620460000|2021-06-25 11:27:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1624620470000|2021-06-25 11:27:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624620490000|2021-06-25 11:28:10|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624620500000|2021-06-25 11:28:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624620510000|2021-06-25 11:28:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624620540000|2021-06-25 11:29:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624620550000|2021-06-25 11:29:10|18.45|18.37|18.45|18.37|18.45|18.37|18.43|18.35|4
1624620570000|2021-06-25 11:29:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624620590000|2021-06-25 11:29:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624620610000|2021-06-25 11:30:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624620630000|2021-06-25 11:30:30|||||||||1
1624620640000|2021-06-25 11:30:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624620670000|2021-06-25 11:31:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624620720000|2021-06-25 11:32:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624620760000|2021-06-25 11:32:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624620820000|2021-06-25 11:33:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624620870000|2021-06-25 11:34:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624620950000|2021-06-25 11:35:50|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|0
1624621010000|2021-06-25 11:36:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624621050000|2021-06-25 11:37:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1624621060000|2021-06-25 11:37:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621120000|2021-06-25 11:38:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1624621140000|2021-06-25 11:39:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624621150000|2021-06-25 11:39:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624621160000|2021-06-25 11:39:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1624621170000|2021-06-25 11:39:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624621190000|2021-06-25 11:39:50|||||||||1
1624621200000|2021-06-25 11:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624621220000|2021-06-25 11:40:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624621240000|2021-06-25 11:40:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624621250000|2021-06-25 11:40:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621270000|2021-06-25 11:41:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624621290000|2021-06-25 11:41:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624621350000|2021-06-25 11:42:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621380000|2021-06-25 11:43:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624621390000|2021-06-25 11:43:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1624621440000|2021-06-25 11:44:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621450000|2021-06-25 11:44:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624621490000|2021-06-25 11:44:50|||||||||2
1624621580000|2021-06-25 11:46:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|7
1624621600000|2021-06-25 11:46:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1624621620000|2021-06-25 11:47:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621720000|2021-06-25 11:48:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624621750000|2021-06-25 11:49:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621760000|2021-06-25 11:49:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624621770000|2021-06-25 11:49:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1624621790000|2021-06-25 11:49:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1624621800000|2021-06-25 11:50:00|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1624621820000|2021-06-25 11:50:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624621830000|2021-06-25 11:50:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621850000|2021-06-25 11:50:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1624621890000|2021-06-25 11:51:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624621910000|2021-06-25 11:51:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624621950000|2021-06-25 11:52:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|2
1624621970000|2021-06-25 11:52:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624621980000|2021-06-25 11:53:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624622120000|2021-06-25 11:55:20|18.48|18.4|18.49|18.41|18.52|18.44|18.48|18.4|9
1624622130000|2021-06-25 11:55:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624622360000|2021-06-25 11:59:20|||||||||2
1624622530000|2021-06-25 12:02:10|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|27
1624622540000|2021-06-25 12:02:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624622650000|2021-06-25 12:04:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624622730000|2021-06-25 12:05:30|||||||||3
1624622920000|2021-06-25 12:08:40|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|5
1624622990000|2021-06-25 12:09:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624623000000|2021-06-25 12:10:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624623040000|2021-06-25 12:10:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624623050000|2021-06-25 12:10:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624623120000|2021-06-25 12:12:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1624623130000|2021-06-25 12:12:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|4
1624623330000|2021-06-25 12:15:30|||||||||3
1624623350000|2021-06-25 12:15:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624623370000|2021-06-25 12:16:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|5
1624623410000|2021-06-25 12:16:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624623420000|2021-06-25 12:17:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624623490000|2021-06-25 12:18:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1624623560000|2021-06-25 12:19:20|||||||||1
1624623570000|2021-06-25 12:19:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624623580000|2021-06-25 12:19:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1624623590000|2021-06-25 12:19:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624623610000|2021-06-25 12:20:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1624623620000|2021-06-25 12:20:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624623640000|2021-06-25 12:20:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624623690000|2021-06-25 12:21:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624623710000|2021-06-25 12:21:50|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|4
1624623720000|2021-06-25 12:22:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624623760000|2021-06-25 12:22:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624624060000|2021-06-25 12:27:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|21
1624624250000|2021-06-25 12:30:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1624624260000|2021-06-25 12:31:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624624300000|2021-06-25 12:31:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1624624390000|2021-06-25 12:33:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624624460000|2021-06-25 12:34:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|541
1624624470000|2021-06-25 12:34:30|||||||||37
1624624480000|2021-06-25 12:34:40|||||||||16
1624624510000|2021-06-25 12:35:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|4
1624624520000|2021-06-25 12:35:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|50
1624624600000|2021-06-25 12:36:40|||||||||8
1624624620000|2021-06-25 12:37:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|65
1624624650000|2021-06-25 12:37:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|7
1624624740000|2021-06-25 12:39:00|||||||||2
1624624750000|2021-06-25 12:39:10|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|6
1624624820000|2021-06-25 12:40:20|||||||||68
1624624850000|2021-06-25 12:40:50|||||||||9
1624624970000|2021-06-25 12:42:50|||||||||6
1624625040000|2021-06-25 12:44:00|||||||||1
1624625050000|2021-06-25 12:44:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|12
1624625070000|2021-06-25 12:44:30|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|3
1624625100000|2021-06-25 12:45:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1624625120000|2021-06-25 12:45:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624625130000|2021-06-25 12:45:30|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|3
1624625320000|2021-06-25 12:48:40|||||||||2
1624625390000|2021-06-25 12:49:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1624625400000|2021-06-25 12:50:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1624625600000|2021-06-25 12:53:20|||||||||51
1624625610000|2021-06-25 12:53:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|16
1624625620000|2021-06-25 12:53:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624625660000|2021-06-25 12:54:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|15
1624625670000|2021-06-25 12:54:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624625680000|2021-06-25 12:54:40|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|7
1624625710000|2021-06-25 12:55:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|2
1624625720000|2021-06-25 12:55:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624625830000|2021-06-25 12:57:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|5
1624625840000|2021-06-25 12:57:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624625850000|2021-06-25 12:57:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624625890000|2021-06-25 12:58:10|18.47|18.39|18.44|18.36|18.47|18.39|18.44|18.36|0
1624625900000|2021-06-25 12:58:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624625980000|2021-06-25 12:59:40|||||||||3
1624626040000|2021-06-25 13:00:40|||||||||4
1624626050000|2021-06-25 13:00:50|||||||||3
1624626170000|2021-06-25 13:02:50|||||||||53
1624626300000|2021-06-25 13:05:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|14
1624626310000|2021-06-25 13:05:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1624626320000|2021-06-25 13:05:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624626500000|2021-06-25 13:08:20|||||||||7
1624626640000|2021-06-25 13:10:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|415
1624626650000|2021-06-25 13:10:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|37
1624626660000|2021-06-25 13:11:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|6
1624626670000|2021-06-25 13:11:10|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1624626720000|2021-06-25 13:12:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624626840000|2021-06-25 13:14:00|||||||||6
1624626970000|2021-06-25 13:16:10|||||||||5
1624627090000|2021-06-25 13:18:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|161
1624627220000|2021-06-25 13:20:20|||||||||7
1624627460000|2021-06-25 13:24:20|||||||||100
1624627500000|2021-06-25 13:25:00|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|114
1624627580000|2021-06-25 13:26:20|||||||||104
1624627630000|2021-06-25 13:27:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|61
1624627800000|2021-06-25 13:30:00|||||||||6
1624627860000|2021-06-25 13:31:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|1
1624627870000|2021-06-25 13:31:10|||||||||15
1624627910000|2021-06-25 13:31:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624627920000|2021-06-25 13:32:00|||||||||77
1624627930000|2021-06-25 13:32:10|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|90
1624627960000|2021-06-25 13:32:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1624627970000|2021-06-25 13:32:50|||||||||5
1624628010000|2021-06-25 13:33:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|57
1624628020000|2021-06-25 13:33:40|||||||||113
1624628030000|2021-06-25 13:33:50|||||||||1
1624628040000|2021-06-25 13:34:00|18.52|18.44|18.48|18.4|18.52|18.44|18.48|18.4|51
1624628050000|2021-06-25 13:34:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|32
1624628060000|2021-06-25 13:34:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|91
1624628070000|2021-06-25 13:34:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|3
1624628080000|2021-06-25 13:34:40|18.53|18.45|18.55|18.47|18.55|18.47|18.53|18.45|27
1624628090000|2021-06-25 13:34:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624628100000|2021-06-25 13:35:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1624628110000|2021-06-25 13:35:10|||||||||1
1624628130000|2021-06-25 13:35:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|8
1624628140000|2021-06-25 13:35:40|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|6
1624628150000|2021-06-25 13:35:50|||||||||2
1624628170000|2021-06-25 13:36:10|||||||||9
1624628180000|2021-06-25 13:36:20|||||||||5
1624628190000|2021-06-25 13:36:30|||||||||14
1624628200000|2021-06-25 13:36:40|||||||||1
1624628210000|2021-06-25 13:36:50|||||||||3
1624628220000|2021-06-25 13:37:00|||||||||2
1624628230000|2021-06-25 13:37:10|||||||||3
1624628260000|2021-06-25 13:37:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1624628270000|2021-06-25 13:37:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|3
1624628300000|2021-06-25 13:38:20|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|76
1624628310000|2021-06-25 13:38:30|||||||||7
1624628360000|2021-06-25 13:39:20|||||||||106
1624628370000|2021-06-25 13:39:30|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|41
1624628380000|2021-06-25 13:39:40|||||||||5
1624628400000|2021-06-25 13:40:00|||||||||16
1624628420000|2021-06-25 13:40:20|||||||||2
1624628450000|2021-06-25 13:40:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|5
1624628480000|2021-06-25 13:41:20|18.5|18.42|18.53|18.45|18.53|18.45|18.48|18.4|1
1624628490000|2021-06-25 13:41:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|68
1624628500000|2021-06-25 13:41:40|||||||||16
1624628580000|2021-06-25 13:43:00|18.58|18.5|18.58|18.5|18.58|18.5|18.56|18.48|66
1624628590000|2021-06-25 13:43:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|38
1624628600000|2021-06-25 13:43:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|83
1624628620000|2021-06-25 13:43:40|||||||||300
1624628640000|2021-06-25 13:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.53|18.45|16
1624628660000|2021-06-25 13:44:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1624628690000|2021-06-25 13:44:50|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|5
1624628770000|2021-06-25 13:46:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|14
1624628780000|2021-06-25 13:46:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1624628790000|2021-06-25 13:46:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|50
1624628800000|2021-06-25 13:46:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1624628850000|2021-06-25 13:47:30|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|3
1624628860000|2021-06-25 13:47:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624628870000|2021-06-25 13:47:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|10
1624628880000|2021-06-25 13:48:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|9
1624628900000|2021-06-25 13:48:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624629100000|2021-06-25 13:51:40|||||||||5
1624629180000|2021-06-25 13:53:00|18.54|18.46|18.56|18.48|18.58|18.5|18.54|18.46|47
1624629190000|2021-06-25 13:53:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624629210000|2021-06-25 13:53:30|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1624629220000|2021-06-25 13:53:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624629240000|2021-06-25 13:54:00|||||||||1
1624629250000|2021-06-25 13:54:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624629260000|2021-06-25 13:54:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624629270000|2021-06-25 13:54:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1624629280000|2021-06-25 13:54:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624629290000|2021-06-25 13:54:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624629310000|2021-06-25 13:55:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1624629320000|2021-06-25 13:55:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|28
1624629330000|2021-06-25 13:55:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|28
1624629340000|2021-06-25 13:55:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|13
1624629350000|2021-06-25 13:55:50|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|41
1624629360000|2021-06-25 13:56:00|18.56|18.48|18.55|18.47|18.58|18.5|18.55|18.47|43
1624629370000|2021-06-25 13:56:10|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|65
1624629380000|2021-06-25 13:56:20|||||||||8
1624629390000|2021-06-25 13:56:30|||||||||17
1624629400000|2021-06-25 13:56:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|10
1624629410000|2021-06-25 13:56:50|18.63|18.55|18.63|18.55|18.63|18.55|18.6|18.52|72
1624629420000|2021-06-25 13:57:00|||||||||15
1624629430000|2021-06-25 13:57:10|||||||||4
1624629470000|2021-06-25 13:57:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|25
1624629490000|2021-06-25 13:58:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1624629510000|2021-06-25 13:58:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|1
1624629520000|2021-06-25 13:58:40|18.59|18.51|18.58|18.5|18.6|18.52|18.58|18.5|0
1624629540000|2021-06-25 13:59:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624629550000|2021-06-25 13:59:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624629560000|2021-06-25 13:59:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1624629570000|2021-06-25 13:59:30|||||||||3
1624629590000|2021-06-25 13:59:50|||||||||1
1624629610000|2021-06-25 14:00:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624629660000|2021-06-25 14:01:00|||||||||2
1624629690000|2021-06-25 14:01:30|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|7
1624629700000|2021-06-25 14:01:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1624629760000|2021-06-25 14:02:40|||||||||1
1624629790000|2021-06-25 14:03:10|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|0
1624629800000|2021-06-25 14:03:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624629810000|2021-06-25 14:03:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624629820000|2021-06-25 14:03:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1624629840000|2021-06-25 14:04:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624629850000|2021-06-25 14:04:10|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|72
1624629860000|2021-06-25 14:04:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1624629900000|2021-06-25 14:05:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|4
1624629930000|2021-06-25 14:05:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1624629940000|2021-06-25 14:05:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624629960000|2021-06-25 14:06:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|12
1624629970000|2021-06-25 14:06:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1624629990000|2021-06-25 14:06:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624630060000|2021-06-25 14:07:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1624630080000|2021-06-25 14:08:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624630120000|2021-06-25 14:08:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1624630140000|2021-06-25 14:09:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624630160000|2021-06-25 14:09:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1624630190000|2021-06-25 14:09:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624630240000|2021-06-25 14:10:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624630250000|2021-06-25 14:10:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624630260000|2021-06-25 14:11:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|2
1624630310000|2021-06-25 14:11:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|23
1624630320000|2021-06-25 14:12:00|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|2
1624630350000|2021-06-25 14:12:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1624630370000|2021-06-25 14:12:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624630390000|2021-06-25 14:13:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624630440000|2021-06-25 14:14:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1624630450000|2021-06-25 14:14:10|18.53|18.45|18.52|18.44|18.53|18.45|18.5|18.42|0
1624630460000|2021-06-25 14:14:20|||||||||2
1624630480000|2021-06-25 14:14:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1624630500000|2021-06-25 14:15:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1624630510000|2021-06-25 14:15:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624630550000|2021-06-25 14:15:50|||||||||4
1624630560000|2021-06-25 14:16:00|||||||||3
1624630590000|2021-06-25 14:16:30|||||||||12
1624630620000|2021-06-25 14:17:00|||||||||2
1624630660000|2021-06-25 14:17:40|||||||||2
1624630680000|2021-06-25 14:18:00|||||||||1
1624630700000|2021-06-25 14:18:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1624630720000|2021-06-25 14:18:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1624630740000|2021-06-25 14:19:00|18.5|18.42|18.48|18.4|18.52|18.44|18.48|18.4|2
1624630750000|2021-06-25 14:19:10|||||||||1
1624630760000|2021-06-25 14:19:20|||||||||2
1624630810000|2021-06-25 14:20:10|||||||||1
1624630850000|2021-06-25 14:20:50|||||||||1
1624630870000|2021-06-25 14:21:10|18.47|18.39|18.43|18.35|18.48|18.4|18.43|18.35|62
1624630880000|2021-06-25 14:21:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624630950000|2021-06-25 14:22:30|||||||||2
1624631000000|2021-06-25 14:23:20|||||||||23
1624631020000|2021-06-25 14:23:40|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|15
1624631030000|2021-06-25 14:23:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624631040000|2021-06-25 14:24:00|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|24
1624631050000|2021-06-25 14:24:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624631090000|2021-06-25 14:24:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624631110000|2021-06-25 14:25:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1624631150000|2021-06-25 14:25:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1624631190000|2021-06-25 14:26:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1624631250000|2021-06-25 14:27:30|||||||||2
1624631270000|2021-06-25 14:27:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|3
1624631280000|2021-06-25 14:28:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|104
1624631290000|2021-06-25 14:28:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1624631310000|2021-06-25 14:28:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|21
1624631350000|2021-06-25 14:29:10|||||||||1
1624631360000|2021-06-25 14:29:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1624631380000|2021-06-25 14:29:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1624631450000|2021-06-25 14:30:50|||||||||2
1624631470000|2021-06-25 14:31:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|49
1624631480000|2021-06-25 14:31:20|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|53
1624631490000|2021-06-25 14:31:30|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1624631500000|2021-06-25 14:31:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|18
1624631530000|2021-06-25 14:32:10|18.44|18.36|18.44|18.36|18.45|18.37|18.43|18.35|0
1624631540000|2021-06-25 14:32:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624631550000|2021-06-25 14:32:30|||||||||1
1624631570000|2021-06-25 14:32:50|18.44|18.36|18.44|18.36|18.45|18.37|18.43|18.35|1
1624631580000|2021-06-25 14:33:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|1
1624631600000|2021-06-25 14:33:20|||||||||1
1624631610000|2021-06-25 14:33:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1624631630000|2021-06-25 14:33:50|||||||||5
1624631640000|2021-06-25 14:34:00|||||||||1
1624631750000|2021-06-25 14:35:50|||||||||2
1624631760000|2021-06-25 14:36:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1624631820000|2021-06-25 14:37:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|72
1624631830000|2021-06-25 14:37:10|18.44|18.36|18.4|18.32|18.44|18.36|18.4|18.32|26
1624631900000|2021-06-25 14:38:20|||||||||1
1624631910000|2021-06-25 14:38:30|||||||||34
1624631950000|2021-06-25 14:39:10|||||||||1
1624631960000|2021-06-25 14:39:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|59
1624631970000|2021-06-25 14:39:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|31
1624632010000|2021-06-25 14:40:10|||||||||4
1624632050000|2021-06-25 14:40:50|||||||||20
1624632100000|2021-06-25 14:41:40|||||||||13
1624632150000|2021-06-25 14:42:30|||||||||1
1624632230000|2021-06-25 14:43:50|||||||||2
1624632250000|2021-06-25 14:44:10|||||||||2
1624632350000|2021-06-25 14:45:50|||||||||1
1624632360000|2021-06-25 14:46:00|||||||||1
1624632450000|2021-06-25 14:47:30|||||||||1
1624632520000|2021-06-25 14:48:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|6
1624632550000|2021-06-25 14:49:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|2
1624632560000|2021-06-25 14:49:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624632570000|2021-06-25 14:49:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|2
1624632650000|2021-06-25 14:50:50|||||||||1
1624632690000|2021-06-25 14:51:30|||||||||1
1624632700000|2021-06-25 14:51:40|||||||||1
1624632730000|2021-06-25 14:52:10|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|44
1624632790000|2021-06-25 14:53:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|13
1624632800000|2021-06-25 14:53:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624632840000|2021-06-25 14:54:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|116
1624632850000|2021-06-25 14:54:10|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|16
1624632860000|2021-06-25 14:54:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|79
1624632870000|2021-06-25 14:54:30|||||||||30
1624632880000|2021-06-25 14:54:40|||||||||1
1624632890000|2021-06-25 14:54:50|18.35|18.27|18.4|18.32|18.4|18.32|18.35|18.27|41
1624632910000|2021-06-25 14:55:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624632930000|2021-06-25 14:55:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624632940000|2021-06-25 14:55:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1624632950000|2021-06-25 14:55:50|||||||||1
1624633000000|2021-06-25 14:56:40|||||||||1
1624633050000|2021-06-25 14:57:30|||||||||15
1624633070000|2021-06-25 14:57:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624633080000|2021-06-25 14:58:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624633150000|2021-06-25 14:59:10|||||||||1
1624633170000|2021-06-25 14:59:30|||||||||1
1624633200000|2021-06-25 15:00:00|||||||||2
1624633290000|2021-06-25 15:01:30|||||||||32
1624633410000|2021-06-25 15:03:30|||||||||15
1624633440000|2021-06-25 15:04:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624633500000|2021-06-25 15:05:00|||||||||31
1624633510000|2021-06-25 15:05:10|||||||||20
1624633530000|2021-06-25 15:05:30|||||||||1
1624633570000|2021-06-25 15:06:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|13
1624633580000|2021-06-25 15:06:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|4
1624633590000|2021-06-25 15:06:30|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1624633610000|2021-06-25 15:06:50|||||||||13
1624633630000|2021-06-25 15:07:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|390
1624633640000|2021-06-25 15:07:20|||||||||32
1624633680000|2021-06-25 15:08:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624633690000|2021-06-25 15:08:10|||||||||209
1624633700000|2021-06-25 15:08:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624633720000|2021-06-25 15:08:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624633770000|2021-06-25 15:09:30|||||||||13
1624633790000|2021-06-25 15:09:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|62
1624633810000|2021-06-25 15:10:10|||||||||104
1624633830000|2021-06-25 15:10:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|17
1624633870000|2021-06-25 15:11:10|||||||||10
1624633900000|2021-06-25 15:11:40|||||||||120
1624633920000|2021-06-25 15:12:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1624633970000|2021-06-25 15:12:50|||||||||60
1624634020000|2021-06-25 15:13:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624634070000|2021-06-25 15:14:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624634090000|2021-06-25 15:14:50|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|25
1624634130000|2021-06-25 15:15:30|||||||||2
1624634150000|2021-06-25 15:15:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|38
1624634160000|2021-06-25 15:16:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624634170000|2021-06-25 15:16:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624634180000|2021-06-25 15:16:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624634220000|2021-06-25 15:17:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624634240000|2021-06-25 15:17:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|70
1624634250000|2021-06-25 15:17:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|11
1624634300000|2021-06-25 15:18:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|61
1624634340000|2021-06-25 15:19:00|||||||||3
1624634400000|2021-06-25 15:20:00|||||||||10
1624634410000|2021-06-25 15:20:10|||||||||34
1624634420000|2021-06-25 15:20:20|||||||||47
1624634440000|2021-06-25 15:20:40|||||||||1
1624634460000|2021-06-25 15:21:00|||||||||1
1624634480000|2021-06-25 15:21:20|||||||||1
1624634510000|2021-06-25 15:21:50|||||||||5
1624634530000|2021-06-25 15:22:10|||||||||1
1624634550000|2021-06-25 15:22:30|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|325
1624634560000|2021-06-25 15:22:40|||||||||11
1624634570000|2021-06-25 15:22:50|||||||||1
1624634580000|2021-06-25 15:23:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|92
1624634590000|2021-06-25 15:23:10|||||||||13
1624634620000|2021-06-25 15:23:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|560
1624634630000|2021-06-25 15:23:50|||||||||19
1624634640000|2021-06-25 15:24:00|||||||||1
1624634660000|2021-06-25 15:24:20|||||||||32
1624634670000|2021-06-25 15:24:30|||||||||4
1624634680000|2021-06-25 15:24:40|||||||||3
1624634690000|2021-06-25 15:24:50|||||||||1
1624634710000|2021-06-25 15:25:10|18.28|18.2|18.27|18.19|18.28|18.2|18.25|18.17|31
1624634720000|2021-06-25 15:25:20|18.25|18.17|18.25|18.17|18.3|18.22|18.25|18.17|206
1624634730000|2021-06-25 15:25:30|||||||||11
1624634740000|2021-06-25 15:25:40|||||||||105
1624634760000|2021-06-25 15:26:00|||||||||19
1624634770000|2021-06-25 15:26:10|||||||||1
1624634780000|2021-06-25 15:26:20|||||||||19
1624634800000|2021-06-25 15:26:40|||||||||19
1624634810000|2021-06-25 15:26:50|||||||||1
1624634820000|2021-06-25 15:27:00|||||||||6
1624634830000|2021-06-25 15:27:10|||||||||24
1624634840000|2021-06-25 15:27:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|283
1624634850000|2021-06-25 15:27:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|54
1624634870000|2021-06-25 15:27:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|20
1624634880000|2021-06-25 15:28:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|10
1624634890000|2021-06-25 15:28:10|18.29|18.21|18.25|18.17|18.3|18.22|18.25|18.17|65
1624634900000|2021-06-25 15:28:20|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|84
1624634920000|2021-06-25 15:28:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|39
1624634930000|2021-06-25 15:28:50|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|25
1624634940000|2021-06-25 15:29:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|22
1624634950000|2021-06-25 15:29:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|32
1624634960000|2021-06-25 15:29:20|||||||||9
1624634970000|2021-06-25 15:29:30|||||||||40
1624634980000|2021-06-25 15:29:40|||||||||11
1624634990000|2021-06-25 15:29:50|||||||||28
1624635000000|2021-06-25 15:30:00|||||||||11
1624635010000|2021-06-25 15:30:10|||||||||3
1624635020000|2021-06-25 15:30:20|||||||||2
1624635030000|2021-06-25 15:30:30|||||||||2
1624635040000|2021-06-25 15:30:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|163
1624635050000|2021-06-25 15:30:50|||||||||2
1624635090000|2021-06-25 15:31:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|244
1624635100000|2021-06-25 15:31:40|||||||||270
1624635110000|2021-06-25 15:31:50|||||||||27
1624635130000|2021-06-25 15:32:10|||||||||110
1624635140000|2021-06-25 15:32:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|121
1624635190000|2021-06-25 15:33:10|||||||||24
1624635220000|2021-06-25 15:33:40|||||||||2
1624635320000|2021-06-25 15:35:20|||||||||9
1624635340000|2021-06-25 15:35:40|||||||||2
1624635570000|2021-06-25 15:39:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|141
1624635600000|2021-06-25 15:40:00|||||||||1
1624635610000|2021-06-25 15:40:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624635620000|2021-06-25 15:40:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624635650000|2021-06-25 15:40:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624635660000|2021-06-25 15:41:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624635720000|2021-06-25 15:42:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624635760000|2021-06-25 15:42:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624635790000|2021-06-25 15:43:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|6
1624635830000|2021-06-25 15:43:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624636000000|2021-06-25 15:46:40|||||||||45
1624636060000|2021-06-25 15:47:40|||||||||1
1624636120000|2021-06-25 15:48:40|||||||||2
1624636330000|2021-06-25 15:52:10|||||||||1
1624636370000|2021-06-25 15:52:50|||||||||1
1624636380000|2021-06-25 15:53:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|17
1624636430000|2021-06-25 15:53:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|57
1624636450000|2021-06-25 15:54:10|||||||||1
1624636510000|2021-06-25 15:55:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|29
1624636590000|2021-06-25 15:56:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|58
1624636650000|2021-06-25 15:57:30|||||||||22
1624636660000|2021-06-25 15:57:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|20
1624636690000|2021-06-25 15:58:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624636740000|2021-06-25 15:59:00|||||||||2
1624636750000|2021-06-25 15:59:10|||||||||3
1624636760000|2021-06-25 15:59:20|||||||||29
1624636790000|2021-06-25 15:59:50|||||||||2
1624637210000|2021-06-25 16:06:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624637340000|2021-06-25 16:09:00|||||||||4
1624637430000|2021-06-25 16:10:30|||||||||1
1624637540000|2021-06-25 16:12:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|48
1624637570000|2021-06-25 16:12:50|18.2|18.12|18.2|18.12|18.22|18.14|18.2|18.12|3
1624637840000|2021-06-25 16:17:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|5
1624637870000|2021-06-25 16:17:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624638060000|2021-06-25 16:21:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1624638070000|2021-06-25 16:21:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624638100000|2021-06-25 16:21:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|3
1624638360000|2021-06-25 16:26:00|18.22|18.14|18.24|18.16|18.25|18.17|18.2|18.12|14
1624638370000|2021-06-25 16:26:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624638390000|2021-06-25 16:26:30|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|0
1624638540000|2021-06-25 16:29:00|||||||||1
1624638630000|2021-06-25 16:30:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|55
1624638640000|2021-06-25 16:30:40|||||||||1
1624638790000|2021-06-25 16:33:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|2
1624638800000|2021-06-25 16:33:20|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1624638910000|2021-06-25 16:35:10|||||||||15
1624639030000|2021-06-25 16:37:10|||||||||2
1624639150000|2021-06-25 16:39:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|22
1624639370000|2021-06-25 16:42:50|||||||||10
1624639390000|2021-06-25 16:43:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|66
1624639410000|2021-06-25 16:43:30|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1624639420000|2021-06-25 16:43:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624639430000|2021-06-25 16:43:50|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1624639440000|2021-06-25 16:44:00|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|0
1624639450000|2021-06-25 16:44:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1624639460000|2021-06-25 16:44:20|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1624639470000|2021-06-25 16:44:30|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1624639570000|2021-06-25 16:46:10|||||||||14
1624639690000|2021-06-25 16:48:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624639700000|2021-06-25 16:48:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624639730000|2021-06-25 16:48:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624639770000|2021-06-25 16:49:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624639790000|2021-06-25 16:49:50|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1624639800000|2021-06-25 16:50:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1624639810000|2021-06-25 16:50:10|18.19|18.11|18.19|18.11|18.2|18.12|18.19|18.11|0
1624639820000|2021-06-25 16:50:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624641050000|2021-06-25 17:10:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624641060000|2021-06-25 17:11:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624641070000|2021-06-25 17:11:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624641110000|2021-06-25 17:11:50|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624641300000|2021-06-25 17:15:00|||||||||2
1624641580000|2021-06-25 17:19:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624642150000|2021-06-25 17:29:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|24
1624642170000|2021-06-25 17:29:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1624642180000|2021-06-25 17:29:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624642220000|2021-06-25 17:30:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|33
1624642280000|2021-06-25 17:31:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1624642390000|2021-06-25 17:33:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1624642620000|2021-06-25 17:37:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|69
1624642630000|2021-06-25 17:37:10|||||||||3
1624642710000|2021-06-25 17:38:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1624642730000|2021-06-25 17:38:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1624642950000|2021-06-25 17:42:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643140000|2021-06-25 17:45:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643260000|2021-06-25 17:47:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643330000|2021-06-25 17:48:50|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1624643340000|2021-06-25 17:49:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624643360000|2021-06-25 17:49:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624643550000|2021-06-25 17:52:30|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|1
1624643560000|2021-06-25 17:52:40|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|2
1624643570000|2021-06-25 17:52:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624643590000|2021-06-25 17:53:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1624644040000|2021-06-25 18:00:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624644320000|2021-06-25 18:05:20|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1624644330000|2021-06-25 18:05:30|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1624644340000|2021-06-25 18:05:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624644350000|2021-06-25 18:05:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624644360000|2021-06-25 18:06:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624644380000|2021-06-25 18:06:20|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1624644390000|2021-06-25 18:06:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624644400000|2021-06-25 18:06:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1624644410000|2021-06-25 18:06:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|17
1624644930000|2021-06-25 18:15:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624644950000|2021-06-25 18:15:50|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|0
1624645020000|2021-06-25 18:17:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624645030000|2021-06-25 18:17:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624645050000|2021-06-25 18:17:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624645090000|2021-06-25 18:18:10|||||||||1
1624645110000|2021-06-25 18:18:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1624645140000|2021-06-25 18:19:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1624645150000|2021-06-25 18:19:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624645170000|2021-06-25 18:19:30|||||||||1
1624645750000|2021-06-25 18:29:10|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|9
1624645770000|2021-06-25 18:29:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1624645780000|2021-06-25 18:29:40|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|1
1624645790000|2021-06-25 18:29:50|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|0
1624646100000|2021-06-25 18:35:00|18.24|18.16|18.26|18.18|18.26|18.18|18.24|18.16|2
1624646110000|2021-06-25 18:35:10|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1624646130000|2021-06-25 18:35:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1624646140000|2021-06-25 18:35:40|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|1
1624646500000|2021-06-25 18:41:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|6
1624646560000|2021-06-25 18:42:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1624646620000|2021-06-25 18:43:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624646630000|2021-06-25 18:43:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|2
1624646640000|2021-06-25 18:44:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1624646690000|2021-06-25 18:44:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|2
1624646800000|2021-06-25 18:46:40|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|2
1624646840000|2021-06-25 18:47:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|4
1624646850000|2021-06-25 18:47:30|||||||||1
1624646870000|2021-06-25 18:47:50|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|2
1624646880000|2021-06-25 18:48:00|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|2
1624646930000|2021-06-25 18:48:50|||||||||1
1624647350000|2021-06-25 18:55:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1624647370000|2021-06-25 18:56:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624647390000|2021-06-25 18:56:30|||||||||1
1624647620000|2021-06-25 19:00:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624647810000|2021-06-25 19:03:30|||||||||1
1624647870000|2021-06-25 19:04:30|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|0
1624648080000|2021-06-25 19:08:00|18.22|18.14|18.22|18.14|18.24|18.16|18.22|18.14|0
1624648180000|2021-06-25 19:09:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624648200000|2021-06-25 19:10:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624648210000|2021-06-25 19:10:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624648230000|2021-06-25 19:10:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624648280000|2021-06-25 19:11:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624648290000|2021-06-25 19:11:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624648320000|2021-06-25 19:12:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1624648350000|2021-06-25 19:12:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624648440000|2021-06-25 19:14:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624648690000|2021-06-25 19:18:10|||||||||1
1624649110000|2021-06-25 19:25:10|||||||||46
1624649550000|2021-06-25 19:32:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|1
1624649630000|2021-06-25 19:33:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624649640000|2021-06-25 19:34:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624649710000|2021-06-25 19:35:10|||||||||1
1624649720000|2021-06-25 19:35:20|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|6
1624650070000|2021-06-25 19:41:10|||||||||1
1624650100000|2021-06-25 19:41:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1624650130000|2021-06-25 19:42:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624650160000|2021-06-25 19:42:40|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1624650170000|2021-06-25 19:42:50|18.22|18.14|18.22|18.14|18.22|18.14|18.21|18.13|1
1624650180000|2021-06-25 19:43:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|2
1624650190000|2021-06-25 19:43:10|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1624650200000|2021-06-25 19:43:20|18.22|18.14|18.21|18.13|18.23|18.15|18.21|18.13|0
1624650230000|2021-06-25 19:43:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1624650260000|2021-06-25 19:44:20|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1624650310000|2021-06-25 19:45:10|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|13
1624650330000|2021-06-25 19:45:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|2
1624650340000|2021-06-25 19:45:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624650350000|2021-06-25 19:45:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624650360000|2021-06-25 19:46:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624650400000|2021-06-25 19:46:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|9
1624650420000|2021-06-25 19:47:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|10
1624650440000|2021-06-25 19:47:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624650450000|2021-06-25 19:47:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624650480000|2021-06-25 19:48:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624650530000|2021-06-25 19:48:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624650560000|2021-06-25 19:49:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1624650600000|2021-06-25 19:50:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624650650000|2021-06-25 19:50:50|||||||||1
1624650740000|2021-06-25 19:52:20|||||||||20
1624650860000|2021-06-25 19:54:20|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624650900000|2021-06-25 19:55:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|18
1624650910000|2021-06-25 19:55:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624651010000|2021-06-25 19:56:50|||||||||9
1624651070000|2021-06-25 19:57:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|11
1624651080000|2021-06-25 19:58:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|7
1624651140000|2021-06-25 19:59:00|||||||||9
1624651150000|2021-06-25 19:59:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|2
1624651190000|2021-06-25 19:59:50|18.21|18.13|18.22|18.14|18.23|18.15|18.21|18.13|0
1624839300000|2021-06-28 00:15:00|18.79|18.49|18.64|18.34|18.79|18.49|18.64|18.34|0
1624839310000|2021-06-28 00:15:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624839620000|2021-06-28 00:20:20|18.39|18.14|18.34|18.09|18.39|18.14|18.34|18.08|0
1624839640000|2021-06-28 00:20:40|18.3|18.05|18.33|18.08|18.33|18.08|18.3|18.05|0
1624839830000|2021-06-28 00:23:50|18.37|18.07|18.37|18.07|18.37|18.07|18.37|18.07|0
1624839910000|2021-06-28 00:25:10|18.35|18.05|18.35|18.05|18.35|18.05|18.35|18.05|0
1624839970000|2021-06-28 00:26:10|18.37|18.07|18.36|18.11|18.37|18.11|18.36|18.07|0
1624840080000|2021-06-28 00:28:00|18.34|18.09|18.37|18.07|18.37|18.09|18.32|18.07|0
1624840630000|2021-06-28 00:37:10|18.33|18.08|18.32|18.07|18.33|18.08|18.32|18.07|0
1624840650000|2021-06-28 00:37:30|18.36|18.06|18.37|18.07|18.37|18.07|18.36|18.06|0
1624840740000|2021-06-28 00:39:00|18.32||18.32||18.32||18.32||0
1624840850000|2021-06-28 00:40:50|18.36|18.06|18.32|18.07|18.37|18.08|18.32|18.06|0
1624840860000|2021-06-28 00:41:00|18.37||18.32||18.37||18.32||0
1624840900000|2021-06-28 00:41:40|18.36|18.06|18.37|18.07|18.37|18.07|18.36|18.06|0
1624841740000|2021-06-28 00:55:40|18.32||18.32||18.32||18.32||0
1624841830000|2021-06-28 00:57:10|18.36|18.06|18.32|18.07|18.37|18.07|18.32|18.06|0
1624842030000|2021-06-28 01:00:30|18.37||18.37||18.37||18.37||0
1624842100000|2021-06-28 01:01:40|18.32||18.32||18.32||18.32||0
1624842250000|2021-06-28 01:04:10|18.37||18.37||18.37||18.37||0
1624842440000|2021-06-28 01:07:20|18.33|18.08|18.33|18.08|18.33|18.08|18.33|18.08|0
1624842450000|2021-06-28 01:07:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624844170000|2021-06-28 01:36:10|18.29|18.04|18.29|18.04|18.32|18.07|18.29|18.04|0
1624846290000|2021-06-28 02:11:30|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1624846330000|2021-06-28 02:12:10|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624850030000|2021-06-28 03:13:50|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624850460000|2021-06-28 03:21:00|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624850530000|2021-06-28 03:22:10|18.3|18.05|18.32|18.07|18.32|18.07|18.3|18.05|0
1624851630000|2021-06-28 03:40:30|18.31|18.06|18.3|18.05|18.31|18.06|18.3|18.05|0
1624851720000|2021-06-28 03:42:00|18.31|18.06|18.31|18.06|18.31|18.06|18.31|18.06|0
1624851730000|2021-06-28 03:42:10|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624852300000|2021-06-28 03:51:40|18.34|18.09|18.34|18.09|18.34|18.09|18.34|18.09|0
1624852350000|2021-06-28 03:52:30|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624858460000|2021-06-28 05:34:20|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624858510000|2021-06-28 05:35:10|18.32|18.07|18.32|18.07|18.32|18.07|18.32|18.07|0
1624859320000|2021-06-28 05:48:40|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624859510000|2021-06-28 05:51:50|18.31|18.06|18.32|18.07|18.32|18.07|18.31|18.06|0
1624859530000|2021-06-28 05:52:10|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624859580000|2021-06-28 05:53:00|18.31|18.06|18.3|18.05|18.32|18.07|18.3|18.05|0
1624859880000|2021-06-28 05:58:00|18.32|18.07|18.31|18.06|18.32|18.07|18.31|18.06|0
1624859890000|2021-06-28 05:58:10|18.3|18.05|18.3|18.05|18.3|18.05|18.3|18.05|0
1624859980000|2021-06-28 05:59:40|18.32|18.07|18.3|18.05|18.34|18.09|18.3|18.05|0
1624860000000|2021-06-28 06:00:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624860010000|2021-06-28 06:00:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1624860030000|2021-06-28 06:00:30|18.18|18.1|18.19|18.11|18.19|18.11|18.16|18.08|2
1624860040000|2021-06-28 06:00:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624860100000|2021-06-28 06:01:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1624860110000|2021-06-28 06:01:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1624860120000|2021-06-28 06:02:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1624860170000|2021-06-28 06:02:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1624860180000|2021-06-28 06:03:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624860590000|2021-06-28 06:09:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624860600000|2021-06-28 06:10:00|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|0
1624860830000|2021-06-28 06:13:50|||||||||3
1624861760000|2021-06-28 06:29:20|||||||||4
1624861770000|2021-06-28 06:29:30|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|2
1624861970000|2021-06-28 06:32:50|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1624862040000|2021-06-28 06:34:00|||||||||8
1624862090000|2021-06-28 06:34:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1624862120000|2021-06-28 06:35:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1624862150000|2021-06-28 06:35:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624862170000|2021-06-28 06:36:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624862890000|2021-06-28 06:48:10|||||||||1
1624863240000|2021-06-28 06:54:00|||||||||1
1624863260000|2021-06-28 06:54:20|||||||||1
1624863270000|2021-06-28 06:54:30|||||||||1
1624863450000|2021-06-28 06:57:30|||||||||1
1624863600000|2021-06-28 07:00:00|||||||||4
1624863610000|2021-06-28 07:00:10|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|8
1624863620000|2021-06-28 07:00:20|||||||||2
1624863710000|2021-06-28 07:01:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|13
1624863730000|2021-06-28 07:02:10|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1624863740000|2021-06-28 07:02:20|18.15|18.07|18.17|18.09|18.17|18.09|18.13|18.05|0
1624863770000|2021-06-28 07:02:50|18.18|18.1|18.18|18.1|18.18|18.1|18.17|18.09|10
1624863780000|2021-06-28 07:03:00|||||||||1
1624863790000|2021-06-28 07:03:10|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1624863800000|2021-06-28 07:03:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624863860000|2021-06-28 07:04:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624863890000|2021-06-28 07:04:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|63
1624863900000|2021-06-28 07:05:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|4
1624863920000|2021-06-28 07:05:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624863930000|2021-06-28 07:05:30|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|11
1624863940000|2021-06-28 07:05:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|10
1624863950000|2021-06-28 07:05:50|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|5
1624863980000|2021-06-28 07:06:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1624863990000|2021-06-28 07:06:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|3
1624864020000|2021-06-28 07:07:00|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|1
1624864050000|2021-06-28 07:07:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624864060000|2021-06-28 07:07:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1624864070000|2021-06-28 07:07:50|||||||||1
1624864080000|2021-06-28 07:08:00|||||||||1
1624864090000|2021-06-28 07:08:10|||||||||1
1624864120000|2021-06-28 07:08:40|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|3
1624864130000|2021-06-28 07:08:50|18.08|18|18.13|18.05|18.13|18.05|18.08|18|2
1624864160000|2021-06-28 07:09:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1624864170000|2021-06-28 07:09:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624864240000|2021-06-28 07:10:40|||||||||1
1624864350000|2021-06-28 07:12:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1624864370000|2021-06-28 07:12:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1624864380000|2021-06-28 07:13:00|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|2
1624864390000|2021-06-28 07:13:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624864400000|2021-06-28 07:13:20|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624864520000|2021-06-28 07:15:20|||||||||18
1624864540000|2021-06-28 07:15:40|||||||||1
1624864840000|2021-06-28 07:20:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624864920000|2021-06-28 07:22:00|||||||||23
1624865440000|2021-06-28 07:30:40|||||||||9
1624865650000|2021-06-28 07:34:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|120
1624865670000|2021-06-28 07:34:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624865720000|2021-06-28 07:35:20|18.1|18.02|18.14|18.06|18.14|18.06|18.1|18.02|1
1624865770000|2021-06-28 07:36:10|||||||||9
1624865820000|2021-06-28 07:37:00|||||||||2
1624866290000|2021-06-28 07:44:50|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|106
1624866300000|2021-06-28 07:45:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|4
1624866340000|2021-06-28 07:45:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1624866360000|2021-06-28 07:46:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624866380000|2021-06-28 07:46:20|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1624866610000|2021-06-28 07:50:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|53
1624866620000|2021-06-28 07:50:20|||||||||2
1624866660000|2021-06-28 07:51:00|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|82
1624866790000|2021-06-28 07:53:10|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|2
1624866820000|2021-06-28 07:53:40|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|2
1624867150000|2021-06-28 07:59:10|||||||||2
1624867200000|2021-06-28 08:00:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|14
1624867210000|2021-06-28 08:00:10|||||||||2
1624867280000|2021-06-28 08:01:20|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|9
1624867290000|2021-06-28 08:01:30|18.2|18.12|18.16|18.08|18.21|18.13|18.16|18.08|0
1624867500000|2021-06-28 08:05:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|14
1624867520000|2021-06-28 08:05:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624867590000|2021-06-28 08:06:30|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|28
1624867640000|2021-06-28 08:07:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|1
1624867860000|2021-06-28 08:11:00|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|18
1624867870000|2021-06-28 08:11:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624867880000|2021-06-28 08:11:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1624867890000|2021-06-28 08:11:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624867900000|2021-06-28 08:11:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|69
1624868000000|2021-06-28 08:13:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624868050000|2021-06-28 08:14:10|18.17|18.09|18.17|18.09|18.19|18.11|18.17|18.09|116
1624868070000|2021-06-28 08:14:30|18.19|18.11|18.17|18.09|18.21|18.13|18.17|18.09|10
1624868080000|2021-06-28 08:14:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624868090000|2021-06-28 08:14:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624868100000|2021-06-28 08:15:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1624868120000|2021-06-28 08:15:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624868140000|2021-06-28 08:15:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624868170000|2021-06-28 08:16:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624868210000|2021-06-28 08:16:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624868220000|2021-06-28 08:17:00|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|0
1624868240000|2021-06-28 08:17:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1624868260000|2021-06-28 08:17:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624868270000|2021-06-28 08:17:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624868320000|2021-06-28 08:18:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624868330000|2021-06-28 08:18:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624868370000|2021-06-28 08:19:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624868380000|2021-06-28 08:19:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1624868410000|2021-06-28 08:20:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624868420000|2021-06-28 08:20:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1624868480000|2021-06-28 08:21:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|33
1624868490000|2021-06-28 08:21:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|6
1624868510000|2021-06-28 08:21:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|33
1624868530000|2021-06-28 08:22:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624868540000|2021-06-28 08:22:20|||||||||52
1624868550000|2021-06-28 08:22:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|5
1624868560000|2021-06-28 08:22:40|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1624868670000|2021-06-28 08:24:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|29
1624868680000|2021-06-28 08:24:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624868700000|2021-06-28 08:25:00|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1624868710000|2021-06-28 08:25:10|||||||||1
1624869120000|2021-06-28 08:32:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|12
1624869130000|2021-06-28 08:32:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1624869140000|2021-06-28 08:32:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|10
1624869150000|2021-06-28 08:32:30|18.27|18.19|18.29|18.21|18.29|18.21|18.27|18.19|0
1624869160000|2021-06-28 08:32:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624869180000|2021-06-28 08:33:00|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|0
1624869570000|2021-06-28 08:39:30|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1624870230000|2021-06-28 08:50:30|||||||||1
1624870540000|2021-06-28 08:55:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1624870720000|2021-06-28 08:58:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|25
1624870730000|2021-06-28 08:58:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|30
1624870750000|2021-06-28 08:59:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|22
1624870800000|2021-06-28 09:00:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|1
1624870810000|2021-06-28 09:00:10|||||||||15
1624870830000|2021-06-28 09:00:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624870840000|2021-06-28 09:00:40|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|18
1624870860000|2021-06-28 09:01:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624870900000|2021-06-28 09:01:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624871410000|2021-06-28 09:10:10|||||||||9
1624871420000|2021-06-28 09:10:20|||||||||10
1624871600000|2021-06-28 09:13:20|||||||||1
1624871630000|2021-06-28 09:13:50|||||||||5
1624871640000|2021-06-28 09:14:00|||||||||5
1624871660000|2021-06-28 09:14:20|||||||||1
1624871670000|2021-06-28 09:14:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|8
1624871680000|2021-06-28 09:14:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624871890000|2021-06-28 09:18:10|||||||||1
1624871950000|2021-06-28 09:19:10|||||||||1
1624872010000|2021-06-28 09:20:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624872050000|2021-06-28 09:20:50|||||||||2
1624872070000|2021-06-28 09:21:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624872090000|2021-06-28 09:21:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|8
1624872100000|2021-06-28 09:21:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624872430000|2021-06-28 09:27:10|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|10
1624872440000|2021-06-28 09:27:20|||||||||10
1624872480000|2021-06-28 09:28:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624872630000|2021-06-28 09:30:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1624872640000|2021-06-28 09:30:40|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|0
1624872680000|2021-06-28 09:31:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|2
1624872720000|2021-06-28 09:32:00|||||||||5
1624872750000|2021-06-28 09:32:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1624872780000|2021-06-28 09:33:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624872800000|2021-06-28 09:33:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624872810000|2021-06-28 09:33:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624872830000|2021-06-28 09:33:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624872840000|2021-06-28 09:34:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624872850000|2021-06-28 09:34:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|10
1624872880000|2021-06-28 09:34:40|18.2|18.12|18.2|18.12|18.23|18.15|18.2|18.12|1
1624872890000|2021-06-28 09:34:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1624872900000|2021-06-28 09:35:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624872910000|2021-06-28 09:35:10|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|1
1624872940000|2021-06-28 09:35:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624872960000|2021-06-28 09:36:00|||||||||1
1624872990000|2021-06-28 09:36:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|18
1624873020000|2021-06-28 09:37:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624873260000|2021-06-28 09:41:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|9
1624873280000|2021-06-28 09:41:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|6
1624873300000|2021-06-28 09:41:40|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624873630000|2021-06-28 09:47:10|||||||||10
1624873640000|2021-06-28 09:47:20|||||||||7
1624873660000|2021-06-28 09:47:40|||||||||7
1624873680000|2021-06-28 09:48:00|||||||||11
1624873700000|2021-06-28 09:48:20|||||||||7
1624873720000|2021-06-28 09:48:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1624873800000|2021-06-28 09:50:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|1
1624873940000|2021-06-28 09:52:20|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1624873960000|2021-06-28 09:52:40|||||||||1
1624874050000|2021-06-28 09:54:10|18.21|18.13|18.21|18.13|18.23|18.15|18.21|18.13|12
1624874070000|2021-06-28 09:54:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624874080000|2021-06-28 09:54:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624874090000|2021-06-28 09:54:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624874150000|2021-06-28 09:55:50|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|1
1624874160000|2021-06-28 09:56:00|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624874170000|2021-06-28 09:56:10|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624874180000|2021-06-28 09:56:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624874190000|2021-06-28 09:56:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624874220000|2021-06-28 09:57:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624874290000|2021-06-28 09:58:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624874340000|2021-06-28 09:59:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624874370000|2021-06-28 09:59:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624874440000|2021-06-28 10:00:40|||||||||15
1624874470000|2021-06-28 10:01:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|109
1624874490000|2021-06-28 10:01:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624874760000|2021-06-28 10:06:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624874780000|2021-06-28 10:06:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624874790000|2021-06-28 10:06:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624874800000|2021-06-28 10:06:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624874840000|2021-06-28 10:07:20|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|28
1624874850000|2021-06-28 10:07:30|18.23|18.15|18.21|18.13|18.23|18.15|18.2|18.12|3
1624874860000|2021-06-28 10:07:40|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|1
1624874870000|2021-06-28 10:07:50|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1624874920000|2021-06-28 10:08:40|||||||||41
1624874960000|2021-06-28 10:09:20|||||||||14
1624874970000|2021-06-28 10:09:30|||||||||4
1624874980000|2021-06-28 10:09:40|||||||||27
1624874990000|2021-06-28 10:09:50|||||||||15
1624875010000|2021-06-28 10:10:10|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1624875030000|2021-06-28 10:10:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624875040000|2021-06-28 10:10:40|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624875160000|2021-06-28 10:12:40|||||||||154
1624875180000|2021-06-28 10:13:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|11
1624875240000|2021-06-28 10:14:00|||||||||4
1624875250000|2021-06-28 10:14:10|||||||||46
1624875270000|2021-06-28 10:14:30|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|77
1624875280000|2021-06-28 10:14:40|18.24|18.16|18.24|18.16|18.26|18.18|18.24|18.16|208
1624875320000|2021-06-28 10:15:20|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1624875340000|2021-06-28 10:15:40|||||||||19
1624875370000|2021-06-28 10:16:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|100
1624875380000|2021-06-28 10:16:20|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|46
1624875390000|2021-06-28 10:16:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|90
1624875410000|2021-06-28 10:16:50|||||||||5
1624875430000|2021-06-28 10:17:10|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1624875470000|2021-06-28 10:17:50|||||||||1
1624875580000|2021-06-28 10:19:40|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|0
1624875610000|2021-06-28 10:20:10|||||||||62
1624875620000|2021-06-28 10:20:20|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|1
1624875720000|2021-06-28 10:22:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624875760000|2021-06-28 10:22:40|||||||||13
1624875830000|2021-06-28 10:23:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|3
1624875850000|2021-06-28 10:24:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624875860000|2021-06-28 10:24:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624876150000|2021-06-28 10:29:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|59
1624876200000|2021-06-28 10:30:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1624876240000|2021-06-28 10:30:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|20
1624876250000|2021-06-28 10:30:50|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|1
1624876260000|2021-06-28 10:31:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1624876270000|2021-06-28 10:31:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1624876280000|2021-06-28 10:31:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624876290000|2021-06-28 10:31:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624876300000|2021-06-28 10:31:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624876360000|2021-06-28 10:32:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624876410000|2021-06-28 10:33:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1624876440000|2021-06-28 10:34:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|16
1624876460000|2021-06-28 10:34:20|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624876530000|2021-06-28 10:35:30|18.29|18.21|18.29|18.21|18.31|18.23|18.28|18.2|1
1624876540000|2021-06-28 10:35:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624876660000|2021-06-28 10:37:40|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|0
1624876670000|2021-06-28 10:37:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624876730000|2021-06-28 10:38:50|||||||||1
1624876830000|2021-06-28 10:40:30|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|12
1624876910000|2021-06-28 10:41:50|||||||||1
1624876970000|2021-06-28 10:42:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|31
1624877000000|2021-06-28 10:43:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624877030000|2021-06-28 10:43:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1624877170000|2021-06-28 10:46:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624877270000|2021-06-28 10:47:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|96
1624877280000|2021-06-28 10:48:00|||||||||17
1624877290000|2021-06-28 10:48:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624877340000|2021-06-28 10:49:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624877360000|2021-06-28 10:49:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624877380000|2021-06-28 10:49:40|||||||||10
1624877400000|2021-06-28 10:50:00|||||||||10
1624877410000|2021-06-28 10:50:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624877420000|2021-06-28 10:50:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|19
1624877430000|2021-06-28 10:50:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624877440000|2021-06-28 10:50:40|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|48
1624877550000|2021-06-28 10:52:30|||||||||50
1624877660000|2021-06-28 10:54:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|13
1624877680000|2021-06-28 10:54:40|18.18|18.1|18.19|18.11|18.2|18.12|18.18|18.1|30
1624877700000|2021-06-28 10:55:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|19
1624877740000|2021-06-28 10:55:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|25
1624877750000|2021-06-28 10:55:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624877760000|2021-06-28 10:56:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|15
1624877770000|2021-06-28 10:56:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624877780000|2021-06-28 10:56:20|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|34
1624877810000|2021-06-28 10:56:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|25
1624877850000|2021-06-28 10:57:30|||||||||3
1624877900000|2021-06-28 10:58:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|27
1624877910000|2021-06-28 10:58:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624877930000|2021-06-28 10:58:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|30
1624877940000|2021-06-28 10:59:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624877950000|2021-06-28 10:59:10|||||||||100
1624877960000|2021-06-28 10:59:20|||||||||62
1624878330000|2021-06-28 11:05:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|9
1624878390000|2021-06-28 11:06:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|6
1624878420000|2021-06-28 11:07:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|2
1624878460000|2021-06-28 11:07:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|7
1624878470000|2021-06-28 11:07:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624878550000|2021-06-28 11:09:10|||||||||30
1624878570000|2021-06-28 11:09:30|||||||||9
1624878600000|2021-06-28 11:10:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|8
1624878620000|2021-06-28 11:10:20|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1624878630000|2021-06-28 11:10:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624878640000|2021-06-28 11:10:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624878650000|2021-06-28 11:10:50|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|0
1624878670000|2021-06-28 11:11:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624878680000|2021-06-28 11:11:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624878690000|2021-06-28 11:11:30|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|20
1624878710000|2021-06-28 11:11:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624878720000|2021-06-28 11:12:00|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624878750000|2021-06-28 11:12:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624878770000|2021-06-28 11:12:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624878790000|2021-06-28 11:13:10|||||||||19
1624878960000|2021-06-28 11:16:00|||||||||5
1624878970000|2021-06-28 11:16:10|||||||||13
1624878990000|2021-06-28 11:16:30|||||||||12
1624879010000|2021-06-28 11:16:50|||||||||12
1624879020000|2021-06-28 11:17:00|||||||||8
1624879040000|2021-06-28 11:17:20|||||||||14
1624879060000|2021-06-28 11:17:40|||||||||14
1624879080000|2021-06-28 11:18:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|10
1624879090000|2021-06-28 11:18:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|55
1624879140000|2021-06-28 11:19:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624879320000|2021-06-28 11:22:00|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|9
1624879330000|2021-06-28 11:22:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624879370000|2021-06-28 11:22:50|||||||||53
1624879410000|2021-06-28 11:23:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|27
1624879460000|2021-06-28 11:24:20|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|59
1624879620000|2021-06-28 11:27:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1624879910000|2021-06-28 11:31:50|||||||||1
1624880030000|2021-06-28 11:33:50|||||||||1
1624880040000|2021-06-28 11:34:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|70
1624880160000|2021-06-28 11:36:00|||||||||27
1624880190000|2021-06-28 11:36:30|||||||||41
1624880200000|2021-06-28 11:36:40|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|52
1624880340000|2021-06-28 11:39:00|||||||||1
1624880360000|2021-06-28 11:39:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1624880430000|2021-06-28 11:40:30|18|17.92|18.01|17.93|18.01|17.93|18|17.92|0
1624880440000|2021-06-28 11:40:40|||||||||10
1624880450000|2021-06-28 11:40:50|||||||||20
1624880470000|2021-06-28 11:41:10|18.04|17.96|18.05|17.97|18.05|17.97|18.04|17.96|10
1624880510000|2021-06-28 11:41:50|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|35
1624880520000|2021-06-28 11:42:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1624880530000|2021-06-28 11:42:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|66
1624880570000|2021-06-28 11:42:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|10
1624880600000|2021-06-28 11:43:20|18.03|17.95|18.05|17.97|18.05|17.97|18.03|17.95|5
1624880630000|2021-06-28 11:43:50|||||||||38
1624880650000|2021-06-28 11:44:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1624880690000|2021-06-28 11:44:50|||||||||2
1624880700000|2021-06-28 11:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624880730000|2021-06-28 11:45:30|18.06|17.98|18.06|17.98|18.09|18.01|18.06|17.98|103
1624880740000|2021-06-28 11:45:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624880750000|2021-06-28 11:45:50|18.08|18|18.05|17.97|18.08|18|18.05|17.97|103
1624880840000|2021-06-28 11:47:20|||||||||100
1624880950000|2021-06-28 11:49:10|||||||||1
1624881010000|2021-06-28 11:50:10|||||||||2
1624881180000|2021-06-28 11:53:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1624881190000|2021-06-28 11:53:10|18.08|18|18.08|18|18.08|18|18.08|18|46
1624881200000|2021-06-28 11:53:20|18.05|17.97|18.05|17.97|18.06|17.98|18.05|17.97|65
1624881270000|2021-06-28 11:54:30|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|4
1624881360000|2021-06-28 11:56:00|||||||||3
1624881400000|2021-06-28 11:56:40|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|6
1624881480000|2021-06-28 11:58:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1624881500000|2021-06-28 11:58:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624881540000|2021-06-28 11:59:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1624881550000|2021-06-28 11:59:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624881660000|2021-06-28 12:01:00|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|1
1624881680000|2021-06-28 12:01:20|18.08|18|18.05|17.97|18.08|18|18.05|17.97|23
1624881730000|2021-06-28 12:02:10|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|3
1624881740000|2021-06-28 12:02:20|18.09|18.01|18.05|17.97|18.09|18.01|18.05|17.97|17
1624881760000|2021-06-28 12:02:40|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|1
1624881890000|2021-06-28 12:04:50|||||||||4
1624881970000|2021-06-28 12:06:10|||||||||30
1624881980000|2021-06-28 12:06:20|||||||||13
1624882010000|2021-06-28 12:06:50|18.13|18.05|18.15|18.07|18.15|18.07|18.1|18.02|73
1624882020000|2021-06-28 12:07:00|||||||||1
1624882030000|2021-06-28 12:07:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624882060000|2021-06-28 12:07:40|||||||||1
1624882090000|2021-06-28 12:08:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|3
1624882180000|2021-06-28 12:09:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624882210000|2021-06-28 12:10:10|||||||||2
1624882330000|2021-06-28 12:12:10|||||||||1
1624882400000|2021-06-28 12:13:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|9
1624882410000|2021-06-28 12:13:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1624882420000|2021-06-28 12:13:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624882540000|2021-06-28 12:15:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|41
1624882550000|2021-06-28 12:15:50|||||||||19
1624882560000|2021-06-28 12:16:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|36
1624882610000|2021-06-28 12:16:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1624882640000|2021-06-28 12:17:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|33
1624882680000|2021-06-28 12:18:00|||||||||3
1624882820000|2021-06-28 12:20:20|||||||||4
1624883000000|2021-06-28 12:23:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|71
1624883080000|2021-06-28 12:24:40|18.06|17.98|18.07|17.99|18.09|18.01|18.06|17.98|11
1624883090000|2021-06-28 12:24:50|18.06|17.98|18.05|17.97|18.06|17.98|18.05|17.97|0
1624883120000|2021-06-28 12:25:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|3
1624883150000|2021-06-28 12:25:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624883230000|2021-06-28 12:27:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|47
1624883390000|2021-06-28 12:29:50|18|17.92|18|17.92|18|17.92|18|17.92|28
1624883440000|2021-06-28 12:30:40|||||||||2
1624883500000|2021-06-28 12:31:40|18.01|17.93|18.04|17.96|18.04|17.96|18.01|17.93|6
1624883510000|2021-06-28 12:31:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|2
1624883590000|2021-06-28 12:33:10|||||||||10
1624883600000|2021-06-28 12:33:20|||||||||5
1624883630000|2021-06-28 12:33:50|||||||||1
1624883770000|2021-06-28 12:36:10|18|17.92|18.01|17.93|18.01|17.93|18|17.92|22
1624883990000|2021-06-28 12:39:50|||||||||1
1624884090000|2021-06-28 12:41:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1624884140000|2021-06-28 12:42:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1624884460000|2021-06-28 12:47:40|18|17.92|18|17.92|18|17.92|18|17.92|3
1624884480000|2021-06-28 12:48:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|47
1624884590000|2021-06-28 12:49:50|||||||||50
1624884610000|2021-06-28 12:50:10|||||||||1
1624884620000|2021-06-28 12:50:20|18|17.92|18|17.92|18|17.92|18|17.92|8
1624884650000|2021-06-28 12:50:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|14
1624884700000|2021-06-28 12:51:40|18|17.92|18|17.92|18.03|17.95|18|17.92|0
1624884720000|2021-06-28 12:52:00|||||||||1
1624884750000|2021-06-28 12:52:30|||||||||42
1624884780000|2021-06-28 12:53:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|0
1624884830000|2021-06-28 12:53:50|||||||||1
1624884900000|2021-06-28 12:55:00|18|17.92|18|17.92|18|17.92|18|17.92|0
1624884940000|2021-06-28 12:55:40|||||||||27
1624884990000|2021-06-28 12:56:30|||||||||7
1624885000000|2021-06-28 12:56:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|31
1624885080000|2021-06-28 12:58:00|||||||||1
1624885130000|2021-06-28 12:58:50|||||||||104
1624885140000|2021-06-28 12:59:00|||||||||12
1624885180000|2021-06-28 12:59:40|||||||||6
1624885190000|2021-06-28 12:59:50|||||||||90
1624885220000|2021-06-28 13:00:20|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|8
1624885230000|2021-06-28 13:00:30|17.94|17.86|17.92|17.84|17.94|17.86|17.92|17.84|14
1624885240000|2021-06-28 13:00:40|||||||||28
1624885290000|2021-06-28 13:01:30|||||||||10
1624885300000|2021-06-28 13:01:40|||||||||4
1624885350000|2021-06-28 13:02:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|118
1624885360000|2021-06-28 13:02:40|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|15
1624885410000|2021-06-28 13:03:30|17.95|17.87|17.96|17.88|17.96|17.88|17.95|17.87|87
1624885420000|2021-06-28 13:03:40|||||||||25
1624885430000|2021-06-28 13:03:50|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|2
1624885480000|2021-06-28 13:04:40|||||||||13
1624885490000|2021-06-28 13:04:50|||||||||24
1624885500000|2021-06-28 13:05:00|||||||||13
1624885510000|2021-06-28 13:05:10|17.92|17.84|17.9|17.82|17.92|17.84|17.9|17.82|78
1624885580000|2021-06-28 13:06:20|||||||||1
1624885590000|2021-06-28 13:06:30|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|15
1624885600000|2021-06-28 13:06:40|17.91|17.83|17.91|17.83|17.91|17.83|17.91|17.83|0
1624885640000|2021-06-28 13:07:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|3
1624885650000|2021-06-28 13:07:30|||||||||35
1624885660000|2021-06-28 13:07:40|||||||||7
1624885680000|2021-06-28 13:08:00|||||||||2
1624885870000|2021-06-28 13:11:10|||||||||5
1624886040000|2021-06-28 13:14:00|17.92|17.84|17.9|17.82|17.93|17.85|17.9|17.82|181
1624886050000|2021-06-28 13:14:10|17.92|17.84|17.92|17.84|17.92|17.84|17.92|17.84|1
1624886060000|2021-06-28 13:14:20|17.9|17.82|17.9|17.82|17.9|17.82|17.9|17.82|0
1624886150000|2021-06-28 13:15:50|17.92|17.84|17.94|17.86|17.94|17.86|17.92|17.84|1
1624886160000|2021-06-28 13:16:00|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|8
1624886170000|2021-06-28 13:16:10|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|37
1624886180000|2021-06-28 13:16:20|17.94|17.86|17.94|17.86|17.94|17.86|17.93|17.85|57
1624886190000|2021-06-28 13:16:30|17.93|17.85|17.93|17.85|17.93|17.85|17.93|17.85|0
1624886210000|2021-06-28 13:16:50|17.94|17.86|17.94|17.86|17.94|17.86|17.94|17.86|0
1624886280000|2021-06-28 13:18:00|||||||||100
1624886390000|2021-06-28 13:19:50|||||||||7
1624886960000|2021-06-28 13:29:20|17.93|17.85|17.94|17.86|17.94|17.86|17.93|17.85|27
1624887010000|2021-06-28 13:30:10|||||||||7
1624887020000|2021-06-28 13:30:20|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|0
1624887030000|2021-06-28 13:30:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|62
1624887040000|2021-06-28 13:30:40|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|7
1624887050000|2021-06-28 13:30:50|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1624887120000|2021-06-28 13:32:00|17.95|17.87|17.95|17.87|17.95|17.87|17.95|17.87|36
1624887130000|2021-06-28 13:32:10|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|1
1624887140000|2021-06-28 13:32:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1624887150000|2021-06-28 13:32:30|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1624887210000|2021-06-28 13:33:30|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|0
1624887220000|2021-06-28 13:33:40|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1624887230000|2021-06-28 13:33:50|||||||||6
1624887240000|2021-06-28 13:34:00|||||||||5
1624887250000|2021-06-28 13:34:10|||||||||16
1624887260000|2021-06-28 13:34:20|||||||||3
1624887270000|2021-06-28 13:34:30|||||||||15
1624887280000|2021-06-28 13:34:40|||||||||5
1624887290000|2021-06-28 13:34:50|||||||||11
1624887300000|2021-06-28 13:35:00|17.97|17.89|17.97|17.89|17.97|17.89|17.95|17.87|34
1624887310000|2021-06-28 13:35:10|17.98|17.9|17.98|17.9|17.98|17.9|17.98|17.9|0
1624887320000|2021-06-28 13:35:20|17.97|17.89|17.98|17.9|17.98|17.9|17.97|17.89|0
1624887400000|2021-06-28 13:36:40|||||||||2
1624887410000|2021-06-28 13:36:50|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|8
1624887450000|2021-06-28 13:37:30|18|17.92|18.02|17.94|18.02|17.94|18|17.92|4
1624887460000|2021-06-28 13:37:40|18.01|17.93|17.99|17.91|18.02|17.94|17.99|17.91|8
1624887470000|2021-06-28 13:37:50|18.01|17.93|18.01|17.93|18.01|17.93|17.99|17.91|4
1624887480000|2021-06-28 13:38:00|18.02|17.94|18.03|17.95|18.03|17.95|18.01|17.93|1
1624887490000|2021-06-28 13:38:10|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|12
1624887500000|2021-06-28 13:38:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1624887570000|2021-06-28 13:39:30|||||||||11
1624887600000|2021-06-28 13:40:00|||||||||1
1624887610000|2021-06-28 13:40:10|||||||||3
1624887620000|2021-06-28 13:40:20|||||||||58
1624887630000|2021-06-28 13:40:30|||||||||2
1624887640000|2021-06-28 13:40:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|88
1624887710000|2021-06-28 13:41:50|18.08|18|18.08|18|18.08|18|18.08|18|8
1624887720000|2021-06-28 13:42:00|||||||||4
1624887730000|2021-06-28 13:42:10|||||||||1
1624887740000|2021-06-28 13:42:20|||||||||3
1624887750000|2021-06-28 13:42:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|7
1624887790000|2021-06-28 13:43:10|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|14
1624887800000|2021-06-28 13:43:20|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1624887850000|2021-06-28 13:44:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|117
1624887860000|2021-06-28 13:44:20|18.05|17.97|18.08|18|18.08|18|18.05|17.97|0
1624887870000|2021-06-28 13:44:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|8
1624887880000|2021-06-28 13:44:40|18.07|17.99|18.07|17.99|18.07|17.99|18.04|17.96|10
1624887890000|2021-06-28 13:44:50|18.05|17.97|18.04|17.96|18.05|17.97|18.04|17.96|0
1624887900000|2021-06-28 13:45:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624887910000|2021-06-28 13:45:10|18.08|18|18.08|18|18.08|18|18.07|17.99|30
1624887940000|2021-06-28 13:45:40|18.13|18.05|18.13|18.05|18.13|18.05|18.11|18.03|56
1624887970000|2021-06-28 13:46:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|9
1624887980000|2021-06-28 13:46:20|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|4
1624887990000|2021-06-28 13:46:30|||||||||5
1624888040000|2021-06-28 13:47:20|||||||||10
1624888050000|2021-06-28 13:47:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|5
1624888060000|2021-06-28 13:47:40|18.09|18.01|18.13|18.05|18.13|18.05|18.09|18.01|28
1624888070000|2021-06-28 13:47:50|18.08|18|18.08|18|18.08|18|18.08|18|77
1624888080000|2021-06-28 13:48:00|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|4
1624888090000|2021-06-28 13:48:10|||||||||10
1624888150000|2021-06-28 13:49:10|||||||||1
1624888160000|2021-06-28 13:49:20|||||||||1
1624888210000|2021-06-28 13:50:10|||||||||8
1624888270000|2021-06-28 13:51:10|||||||||14
1624888280000|2021-06-28 13:51:20|18.12|18.04|18.08|18|18.12|18.04|18.08|18|2
1624888380000|2021-06-28 13:53:00|18.13|18.05|18.08|18|18.13|18.05|18.08|18|22
1624888410000|2021-06-28 13:53:30|||||||||1
1624888420000|2021-06-28 13:53:40|||||||||2
1624888450000|2021-06-28 13:54:10|||||||||23
1624888460000|2021-06-28 13:54:20|18.07|17.99|18.08|18|18.08|18|18.06|17.98|3
1624888500000|2021-06-28 13:55:00|18.04|17.96|18.03|17.95|18.04|17.96|18.03|17.95|1
1624888520000|2021-06-28 13:55:20|18.06|17.98|18.08|18|18.08|18|18.06|17.98|1
1624888550000|2021-06-28 13:55:50|18.07|17.99|18.06|17.98|18.07|17.99|18.04|17.96|47
1624888560000|2021-06-28 13:56:00|18.04|17.96|18.08|18|18.08|18|18.04|17.96|0
1624888570000|2021-06-28 13:56:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1624888580000|2021-06-28 13:56:20|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1624888590000|2021-06-28 13:56:30|18.04|17.96|18.04|17.96|18.06|17.98|18.04|17.96|9
1624888630000|2021-06-28 13:57:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1624888660000|2021-06-28 13:57:40|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1624888670000|2021-06-28 13:57:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|1050
1624888680000|2021-06-28 13:58:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1624888700000|2021-06-28 13:58:20|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|18
1624888720000|2021-06-28 13:58:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1624888730000|2021-06-28 13:58:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1624888740000|2021-06-28 13:59:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1624888760000|2021-06-28 13:59:20|18.02|17.94|18.02|17.94|18.02|17.94|18|17.92|0
1624888770000|2021-06-28 13:59:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|2
1624888780000|2021-06-28 13:59:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1624888800000|2021-06-28 14:00:00|18.02|17.94|18.03|17.95|18.03|17.95|18|17.92|0
1624888810000|2021-06-28 14:00:10|18.02|17.94|18.03|17.95|18.03|17.95|18|17.92|0
1624888830000|2021-06-28 14:00:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|4
1624888850000|2021-06-28 14:00:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1624888860000|2021-06-28 14:01:00|18.02|17.94|18.03|17.95|18.03|17.95|17.99|17.91|12
1624888870000|2021-06-28 14:01:10|||||||||1
1624889000000|2021-06-28 14:03:20|||||||||1
1624889030000|2021-06-28 14:03:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|21
1624889040000|2021-06-28 14:04:00|17.99|17.91|17.99|17.91|18|17.92|17.99|17.91|0
1624889050000|2021-06-28 14:04:10|18|17.92|18|17.92|18|17.92|18|17.92|0
1624889060000|2021-06-28 14:04:20|17.99|17.91|17.99|17.91|17.99|17.91|17.99|17.91|1
1624889080000|2021-06-28 14:04:40|18|17.92|18.02|17.94|18.03|17.95|18|17.92|26
1624889090000|2021-06-28 14:04:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1624889160000|2021-06-28 14:06:00|18.01|17.93|18.03|17.95|18.03|17.95|18.01|17.93|1
1624889180000|2021-06-28 14:06:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|11
1624889190000|2021-06-28 14:06:30|||||||||83
1624889240000|2021-06-28 14:07:20|||||||||20
1624889260000|2021-06-28 14:07:40|||||||||1
1624889340000|2021-06-28 14:09:00|||||||||1
1624889360000|2021-06-28 14:09:20|||||||||7
1624889380000|2021-06-28 14:09:40|||||||||106
1624889460000|2021-06-28 14:11:00|18.06|17.98|18.03|17.95|18.06|17.98|18.03|17.95|69
1624889470000|2021-06-28 14:11:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|47
1624889480000|2021-06-28 14:11:20|||||||||8
1624889520000|2021-06-28 14:12:00|||||||||9
1624889640000|2021-06-28 14:14:00|||||||||9
1624889720000|2021-06-28 14:15:20|||||||||20
1624889750000|2021-06-28 14:15:50|||||||||93
1624889770000|2021-06-28 14:16:10|||||||||6
1624889780000|2021-06-28 14:16:20|||||||||1
1624889790000|2021-06-28 14:16:30|||||||||20
1624889900000|2021-06-28 14:18:20|||||||||1
1624890010000|2021-06-28 14:20:10|||||||||1
1624890020000|2021-06-28 14:20:20|||||||||20
1624890040000|2021-06-28 14:20:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624890060000|2021-06-28 14:21:00|||||||||13
1624890150000|2021-06-28 14:22:30|||||||||1
1624890190000|2021-06-28 14:23:10|||||||||1
1624890200000|2021-06-28 14:23:20|||||||||3
1624890220000|2021-06-28 14:23:40|18.14|18.06|18.13|18.05|18.18|18.1|18.13|18.05|16
1624890230000|2021-06-28 14:23:50|18.15|18.07|18.18|18.1|18.18|18.1|18.15|18.07|26
1624890250000|2021-06-28 14:24:10|||||||||1
1624890280000|2021-06-28 14:24:40|||||||||2
1624890360000|2021-06-28 14:26:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|51
1624890370000|2021-06-28 14:26:10|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|21
1624890400000|2021-06-28 14:26:40|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|50
1624890410000|2021-06-28 14:26:50|||||||||1
1624890420000|2021-06-28 14:27:00|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|9
1624890430000|2021-06-28 14:27:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624890450000|2021-06-28 14:27:30|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|0
1624890510000|2021-06-28 14:28:30|||||||||8
1624890540000|2021-06-28 14:29:00|||||||||1
1624890600000|2021-06-28 14:30:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|45
1624890660000|2021-06-28 14:31:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|30
1624890670000|2021-06-28 14:31:10|||||||||1
1624890680000|2021-06-28 14:31:20|18.17|18.09|18.15|18.07|18.18|18.1|18.15|18.07|15
1624890720000|2021-06-28 14:32:00|||||||||40
1624890750000|2021-06-28 14:32:30|||||||||51
1624890760000|2021-06-28 14:32:40|||||||||30
1624890780000|2021-06-28 14:33:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1624890800000|2021-06-28 14:33:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624890810000|2021-06-28 14:33:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624890840000|2021-06-28 14:34:00|||||||||7
1624890860000|2021-06-28 14:34:20|||||||||30
1624890910000|2021-06-28 14:35:10|18.16|18.08|18.16|18.08|18.18|18.1|18.16|18.08|23
1624890920000|2021-06-28 14:35:20|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1624890980000|2021-06-28 14:36:20|18.17|18.09|18.18|18.1|18.18|18.1|18.15|18.07|21
1624891000000|2021-06-28 14:36:40|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|4
1624891010000|2021-06-28 14:36:50|18.15|18.07|18.14|18.06|18.17|18.09|18.14|18.06|3
1624891020000|2021-06-28 14:37:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624891030000|2021-06-28 14:37:10|18.08|18|18.13|18.05|18.13|18.05|18.08|18|12
1624891050000|2021-06-28 14:37:30|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1624891110000|2021-06-28 14:38:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|17
1624891120000|2021-06-28 14:38:40|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1624891180000|2021-06-28 14:39:40|||||||||1
1624891270000|2021-06-28 14:41:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|26
1624891280000|2021-06-28 14:41:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|0
1624891300000|2021-06-28 14:41:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624891310000|2021-06-28 14:41:50|||||||||7
1624891400000|2021-06-28 14:43:20|||||||||8
1624891440000|2021-06-28 14:44:00|||||||||3
1624891540000|2021-06-28 14:45:40|18.16|18.08|18.18|18.1|18.18|18.1|18.13|18.05|10
1624891560000|2021-06-28 14:46:00|18.16|18.08|18.18|18.1|18.18|18.1|18.13|18.05|19
1624891570000|2021-06-28 14:46:10|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|7
1624891650000|2021-06-28 14:47:30|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1624891690000|2021-06-28 14:48:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|2
1624891700000|2021-06-28 14:48:20|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|4
1624891710000|2021-06-28 14:48:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|9
1624891720000|2021-06-28 14:48:40|18.17|18.09|18.16|18.08|18.18|18.1|18.16|18.08|0
1624891740000|2021-06-28 14:49:00|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1624891770000|2021-06-28 14:49:30|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1624891780000|2021-06-28 14:49:40|18.14|18.06|18.18|18.1|18.18|18.1|18.14|18.06|1
1624891790000|2021-06-28 14:49:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1624891800000|2021-06-28 14:50:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624891850000|2021-06-28 14:50:50|||||||||4
1624891860000|2021-06-28 14:51:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|22
1624891870000|2021-06-28 14:51:10|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|0
1624891880000|2021-06-28 14:51:20|||||||||17
1624891930000|2021-06-28 14:52:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1624891940000|2021-06-28 14:52:20|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1624891950000|2021-06-28 14:52:30|||||||||1
1624892000000|2021-06-28 14:53:20|||||||||3
1624892070000|2021-06-28 14:54:30|||||||||60
1624892080000|2021-06-28 14:54:40|||||||||1
1624892140000|2021-06-28 14:55:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1624892160000|2021-06-28 14:56:00|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|10
1624892180000|2021-06-28 14:56:20|||||||||1
1624892190000|2021-06-28 14:56:30|||||||||1
1624892200000|2021-06-28 14:56:40|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1624892210000|2021-06-28 14:56:50|18.14|18.06|18.13|18.05|18.14|18.06|18.13|18.05|0
1624892250000|2021-06-28 14:57:30|||||||||1
1624892290000|2021-06-28 14:58:10|18.16|18.08|18.16|18.08|18.18|18.1|18.13|18.05|123
1624892300000|2021-06-28 14:58:20|||||||||5
1624892330000|2021-06-28 14:58:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624892340000|2021-06-28 14:59:00|||||||||63
1624892400000|2021-06-28 15:00:00|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|1
1624892410000|2021-06-28 15:00:10|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1624892420000|2021-06-28 15:00:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1624892430000|2021-06-28 15:00:30|18.17|18.09|18.21|18.13|18.21|18.13|18.17|18.09|73
1624892440000|2021-06-28 15:00:40|||||||||18
1624892470000|2021-06-28 15:01:10|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|54
1624892480000|2021-06-28 15:01:20|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|5
1624892490000|2021-06-28 15:01:30|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|0
1624892550000|2021-06-28 15:02:30|||||||||10
1624892570000|2021-06-28 15:02:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624892590000|2021-06-28 15:03:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624892600000|2021-06-28 15:03:20|18.26|18.18|18.22|18.14|18.26|18.18|18.21|18.13|110
1624892610000|2021-06-28 15:03:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624892620000|2021-06-28 15:03:40|||||||||1
1624892690000|2021-06-28 15:04:50|||||||||30
1624892700000|2021-06-28 15:05:00|||||||||30
1624892710000|2021-06-28 15:05:10|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|447
1624892720000|2021-06-28 15:05:20|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|46
1624892750000|2021-06-28 15:05:50|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|6
1624892770000|2021-06-28 15:06:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|12
1624892820000|2021-06-28 15:07:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|34
1624892830000|2021-06-28 15:07:10|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1624892850000|2021-06-28 15:07:30|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|1
1624892860000|2021-06-28 15:07:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|9
1624892870000|2021-06-28 15:07:50|||||||||20
1624892900000|2021-06-28 15:08:20|||||||||12
1624892910000|2021-06-28 15:08:30|||||||||5
1624892920000|2021-06-28 15:08:40|||||||||2
1624892950000|2021-06-28 15:09:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624893010000|2021-06-28 15:10:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624893030000|2021-06-28 15:10:30|||||||||1
1624893040000|2021-06-28 15:10:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624893060000|2021-06-28 15:11:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624893080000|2021-06-28 15:11:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624893100000|2021-06-28 15:11:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624893110000|2021-06-28 15:11:50|||||||||6
1624893240000|2021-06-28 15:14:00|||||||||1
1624893290000|2021-06-28 15:14:50|||||||||2
1624893330000|2021-06-28 15:15:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|40
1624893340000|2021-06-28 15:15:40|18.18|18.1|18.21|18.13|18.21|18.13|18.18|18.1|33
1624893470000|2021-06-28 15:17:50|||||||||5
1624893500000|2021-06-28 15:18:20|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1624893510000|2021-06-28 15:18:30|18.22|18.14|18.26|18.18|18.26|18.18|18.22|18.14|142
1624893520000|2021-06-28 15:18:40|||||||||26
1624893590000|2021-06-28 15:19:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624893600000|2021-06-28 15:20:00|||||||||2
1624893610000|2021-06-28 15:20:10|||||||||10
1624893620000|2021-06-28 15:20:20|||||||||1
1624893630000|2021-06-28 15:20:30|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|251
1624893680000|2021-06-28 15:21:20|||||||||1
1624893730000|2021-06-28 15:22:10|||||||||1
1624893790000|2021-06-28 15:23:10|||||||||1
1624893800000|2021-06-28 15:23:20|||||||||16
1624893840000|2021-06-28 15:24:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|51
1624893900000|2021-06-28 15:25:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|47
1624893920000|2021-06-28 15:25:20|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|100
1624893930000|2021-06-28 15:25:30|||||||||32
1624893940000|2021-06-28 15:25:40|||||||||76
1624893950000|2021-06-28 15:25:50|||||||||13
1624893960000|2021-06-28 15:26:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|97
1624893970000|2021-06-28 15:26:10|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|62
1624893980000|2021-06-28 15:26:20|||||||||11
1624893990000|2021-06-28 15:26:30|||||||||12
1624894000000|2021-06-28 15:26:40|||||||||12
1624894010000|2021-06-28 15:26:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|105
1624894020000|2021-06-28 15:27:00|||||||||16
1624894030000|2021-06-28 15:27:10|||||||||31
1624894040000|2021-06-28 15:27:20|||||||||19
1624894050000|2021-06-28 15:27:30|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|165
1624894060000|2021-06-28 15:27:40|18.3|18.22|18.32|18.24|18.32|18.24|18.28|18.2|78
1624894070000|2021-06-28 15:27:50|||||||||12
1624894080000|2021-06-28 15:28:00|||||||||16
1624894090000|2021-06-28 15:28:10|||||||||14
1624894100000|2021-06-28 15:28:20|||||||||11
1624894110000|2021-06-28 15:28:30|||||||||11
1624894120000|2021-06-28 15:28:40|||||||||15
1624894130000|2021-06-28 15:28:50|||||||||13
1624894140000|2021-06-28 15:29:00|||||||||88
1624894150000|2021-06-28 15:29:10|||||||||17
1624894160000|2021-06-28 15:29:20|||||||||42
1624894170000|2021-06-28 15:29:30|||||||||29
1624894180000|2021-06-28 15:29:40|||||||||47
1624894190000|2021-06-28 15:29:50|||||||||18
1624894200000|2021-06-28 15:30:00|||||||||20
1624894210000|2021-06-28 15:30:10|||||||||5
1624894220000|2021-06-28 15:30:20|||||||||37
1624894230000|2021-06-28 15:30:30|||||||||5
1624894240000|2021-06-28 15:30:40|||||||||5
1624894250000|2021-06-28 15:30:50|||||||||7
1624894280000|2021-06-28 15:31:20|18.3|18.22|18.27|18.19|18.3|18.22|18.27|18.19|177
1624894290000|2021-06-28 15:31:30|||||||||19
1624894310000|2021-06-28 15:31:50|||||||||100
1624894410000|2021-06-28 15:33:30|||||||||10
1624894450000|2021-06-28 15:34:10|||||||||178
1624894460000|2021-06-28 15:34:20|||||||||12
1624894490000|2021-06-28 15:34:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|16
1624894500000|2021-06-28 15:35:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|19
1624894540000|2021-06-28 15:35:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1624894550000|2021-06-28 15:35:50|18.23|18.15|18.23|18.15|18.25|18.17|18.23|18.15|2
1624894560000|2021-06-28 15:36:00|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1624894570000|2021-06-28 15:36:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1624894580000|2021-06-28 15:36:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624894620000|2021-06-28 15:37:00|||||||||130
1624894900000|2021-06-28 15:41:40|||||||||1
1624894950000|2021-06-28 15:42:30|||||||||9
1624895000000|2021-06-28 15:43:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|79
1624895060000|2021-06-28 15:44:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|2
1624895360000|2021-06-28 15:49:20|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|48
1624895420000|2021-06-28 15:50:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|92
1624895430000|2021-06-28 15:50:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624895440000|2021-06-28 15:50:40|18.17|18.09|18.22|18.14|18.22|18.14|18.17|18.09|10
1624895460000|2021-06-28 15:51:00|||||||||9
1624895510000|2021-06-28 15:51:50|||||||||13
1624895560000|2021-06-28 15:52:40|||||||||3
1624895610000|2021-06-28 15:53:30|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|32
1624895660000|2021-06-28 15:54:20|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|13
1624895680000|2021-06-28 15:54:40|||||||||1
1624895710000|2021-06-28 15:55:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624895720000|2021-06-28 15:55:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624895790000|2021-06-28 15:56:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|43
1624895800000|2021-06-28 15:56:40|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|2
1624895810000|2021-06-28 15:56:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624895820000|2021-06-28 15:57:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|54
1624895830000|2021-06-28 15:57:10|18.2|18.12|18.18|18.1|18.2|18.12|18.18|18.1|100
1624895850000|2021-06-28 15:57:30|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|1
1624895870000|2021-06-28 15:57:50|||||||||4
1624895910000|2021-06-28 15:58:30|||||||||9
1624895930000|2021-06-28 15:58:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624895940000|2021-06-28 15:59:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624895950000|2021-06-28 15:59:10|||||||||6
1624895960000|2021-06-28 15:59:20|||||||||19
1624895970000|2021-06-28 15:59:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|76
1624895990000|2021-06-28 15:59:50|||||||||3
1624896020000|2021-06-28 16:00:20|||||||||5
1624896040000|2021-06-28 16:00:40|||||||||4
1624896070000|2021-06-28 16:01:10|||||||||4
1624896170000|2021-06-28 16:02:50|||||||||3
1624896220000|2021-06-28 16:03:40|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|6
1624896240000|2021-06-28 16:04:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624896260000|2021-06-28 16:04:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|0
1624896290000|2021-06-28 16:04:50|||||||||3
1624896330000|2021-06-28 16:05:30|||||||||3
1624896380000|2021-06-28 16:06:20|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|3
1624896430000|2021-06-28 16:07:10|||||||||29
1624896480000|2021-06-28 16:08:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|3
1624896500000|2021-06-28 16:08:20|||||||||3
1624896540000|2021-06-28 16:09:00|||||||||3
1624896570000|2021-06-28 16:09:30|||||||||1
1624896580000|2021-06-28 16:09:40|||||||||43
1624896680000|2021-06-28 16:11:20|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|38
1624896870000|2021-06-28 16:14:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624896880000|2021-06-28 16:14:40|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|2
1624896940000|2021-06-28 16:15:40|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|4
1624896950000|2021-06-28 16:15:50|18.25|18.17|18.26|18.18|18.26|18.18|18.24|18.16|1
1624896960000|2021-06-28 16:16:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|0
1624896970000|2021-06-28 16:16:10|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|1
1624896990000|2021-06-28 16:16:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1624897000000|2021-06-28 16:16:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1624897100000|2021-06-28 16:18:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624897120000|2021-06-28 16:18:40|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1624897130000|2021-06-28 16:18:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624897150000|2021-06-28 16:19:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624897170000|2021-06-28 16:19:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624897190000|2021-06-28 16:19:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1624897200000|2021-06-28 16:20:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624897250000|2021-06-28 16:20:50|18.27|18.19|18.27|18.19|18.27|18.19|18.25|18.17|1
1624897260000|2021-06-28 16:21:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624897300000|2021-06-28 16:21:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624897330000|2021-06-28 16:22:10|||||||||1
1624897340000|2021-06-28 16:22:20|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1624897350000|2021-06-28 16:22:30|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1624897360000|2021-06-28 16:22:40|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1624897380000|2021-06-28 16:23:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1624897420000|2021-06-28 16:23:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1624897430000|2021-06-28 16:23:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624897440000|2021-06-28 16:24:00|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|0
1624897490000|2021-06-28 16:24:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624897500000|2021-06-28 16:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624897700000|2021-06-28 16:28:20|||||||||2
1624898020000|2021-06-28 16:33:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|21
1624898030000|2021-06-28 16:33:50|||||||||2
1624898420000|2021-06-28 16:40:20|||||||||10
1624898720000|2021-06-28 16:45:20|||||||||2
1624898800000|2021-06-28 16:46:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|2
1624898810000|2021-06-28 16:46:50|||||||||2
1624898860000|2021-06-28 16:47:40|||||||||1
1624899330000|2021-06-28 16:55:30|||||||||2
1624899530000|2021-06-28 16:58:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|76
1624899610000|2021-06-28 17:00:10|||||||||1
1624899620000|2021-06-28 17:00:20|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|51
1624899630000|2021-06-28 17:00:30|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|33
1624899640000|2021-06-28 17:00:40|||||||||1
1624899750000|2021-06-28 17:02:30|||||||||10
1624899860000|2021-06-28 17:04:20|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|43
1624899870000|2021-06-28 17:04:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624899880000|2021-06-28 17:04:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624900080000|2021-06-28 17:08:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|14
1624900100000|2021-06-28 17:08:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1624900140000|2021-06-28 17:09:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1624900200000|2021-06-28 17:10:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624900240000|2021-06-28 17:10:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|9
1624900310000|2021-06-28 17:11:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|14
1624900340000|2021-06-28 17:12:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1624900770000|2021-06-28 17:19:30|||||||||4
1624900810000|2021-06-28 17:20:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624900970000|2021-06-28 17:22:50|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|1
1624901040000|2021-06-28 17:24:00|||||||||4
1624901160000|2021-06-28 17:26:00|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|0
1624901210000|2021-06-28 17:26:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624901260000|2021-06-28 17:27:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624901280000|2021-06-28 17:28:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624901290000|2021-06-28 17:28:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624901360000|2021-06-28 17:29:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1624901620000|2021-06-28 17:33:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|2
1624901680000|2021-06-28 17:34:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1624901700000|2021-06-28 17:35:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1624901730000|2021-06-28 17:35:30|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|3
1624901740000|2021-06-28 17:35:40|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|3
1624901750000|2021-06-28 17:35:50|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|3
1624901760000|2021-06-28 17:36:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|2
1624901770000|2021-06-28 17:36:10|||||||||2
1624901780000|2021-06-28 17:36:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|1
1624901790000|2021-06-28 17:36:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1624901800000|2021-06-28 17:36:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1624902000000|2021-06-28 17:40:00|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1624902010000|2021-06-28 17:40:10|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1624902020000|2021-06-28 17:40:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1624902030000|2021-06-28 17:40:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1624902040000|2021-06-28 17:40:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1624902260000|2021-06-28 17:44:20|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|3
1624902290000|2021-06-28 17:44:50|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1624902300000|2021-06-28 17:45:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624902390000|2021-06-28 17:46:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1624902420000|2021-06-28 17:47:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1624903000000|2021-06-28 17:56:40|||||||||2
1624903250000|2021-06-28 18:00:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624903260000|2021-06-28 18:01:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624903390000|2021-06-28 18:03:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|34
1624903400000|2021-06-28 18:03:20|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|0
1624903410000|2021-06-28 18:03:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624903460000|2021-06-28 18:04:20|18.42|18.34|18.4|18.32|18.42|18.34|18.39|18.31|0
1624903470000|2021-06-28 18:04:30|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1624903510000|2021-06-28 18:05:10|18.4|18.32|18.4|18.32|18.41|18.33|18.39|18.31|0
1624903530000|2021-06-28 18:05:30|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1624903620000|2021-06-28 18:07:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624903640000|2021-06-28 18:07:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624903650000|2021-06-28 18:07:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624903670000|2021-06-28 18:07:50|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|0
1624903690000|2021-06-28 18:08:10|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|0
1624903700000|2021-06-28 18:08:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1624903710000|2021-06-28 18:08:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1624903720000|2021-06-28 18:08:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1624904560000|2021-06-28 18:22:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624904580000|2021-06-28 18:23:00|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|0
1624904600000|2021-06-28 18:23:20|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|0
1624904630000|2021-06-28 18:23:50|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1624904650000|2021-06-28 18:24:10|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1624904670000|2021-06-28 18:24:30|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|18
1624904680000|2021-06-28 18:24:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624905250000|2021-06-28 18:34:10|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|10
1624905450000|2021-06-28 18:37:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|5
1624905620000|2021-06-28 18:40:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|12
1624905700000|2021-06-28 18:41:40|18.38|18.3|18.38|18.3|18.39|18.31|18.37|18.29|0
1624905710000|2021-06-28 18:41:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624905720000|2021-06-28 18:42:00|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|0
1624905730000|2021-06-28 18:42:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624905740000|2021-06-28 18:42:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|11
1624905750000|2021-06-28 18:42:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624905760000|2021-06-28 18:42:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624905770000|2021-06-28 18:42:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624905830000|2021-06-28 18:43:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624905950000|2021-06-28 18:45:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624906000000|2021-06-28 18:46:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624906010000|2021-06-28 18:46:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624906040000|2021-06-28 18:47:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624906050000|2021-06-28 18:47:30|||||||||1
1624906090000|2021-06-28 18:48:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1624906100000|2021-06-28 18:48:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1624906110000|2021-06-28 18:48:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624906120000|2021-06-28 18:48:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624906140000|2021-06-28 18:49:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1624906360000|2021-06-28 18:52:40|||||||||6
1624906650000|2021-06-28 18:57:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1624906670000|2021-06-28 18:57:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1624906690000|2021-06-28 18:58:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624907020000|2021-06-28 19:03:40|||||||||1
1624907030000|2021-06-28 19:03:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1624907070000|2021-06-28 19:04:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1624907280000|2021-06-28 19:08:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|1
1624907460000|2021-06-28 19:11:00|||||||||2
1624907490000|2021-06-28 19:11:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|52
1624907560000|2021-06-28 19:12:40|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|0
1624907580000|2021-06-28 19:13:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624907590000|2021-06-28 19:13:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1624907600000|2021-06-28 19:13:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|2
1624907630000|2021-06-28 19:13:50|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1624907640000|2021-06-28 19:14:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1624907650000|2021-06-28 19:14:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624907660000|2021-06-28 19:14:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624907690000|2021-06-28 19:14:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1624907700000|2021-06-28 19:15:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624907720000|2021-06-28 19:15:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624907730000|2021-06-28 19:15:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624907750000|2021-06-28 19:15:50|18.46|18.38|18.45|18.37|18.46|18.38|18.43|18.35|0
1624907760000|2021-06-28 19:16:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1624907770000|2021-06-28 19:16:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624907860000|2021-06-28 19:17:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624908110000|2021-06-28 19:21:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624908120000|2021-06-28 19:22:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1624908580000|2021-06-28 19:29:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624908600000|2021-06-28 19:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624909020000|2021-06-28 19:37:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1624909110000|2021-06-28 19:38:30|||||||||1
1624909420000|2021-06-28 19:43:40|||||||||1
1624909700000|2021-06-28 19:48:20|||||||||2
1624909770000|2021-06-28 19:49:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624909780000|2021-06-28 19:49:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624909800000|2021-06-28 19:50:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1624909810000|2021-06-28 19:50:10|||||||||1
1624909860000|2021-06-28 19:51:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624909900000|2021-06-28 19:51:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624909920000|2021-06-28 19:52:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1624909940000|2021-06-28 19:52:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624909970000|2021-06-28 19:52:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624910040000|2021-06-28 19:54:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1624910080000|2021-06-28 19:54:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|1
1624910090000|2021-06-28 19:54:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1624910100000|2021-06-28 19:55:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|1
1624910170000|2021-06-28 19:56:10|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|1
1624910210000|2021-06-28 19:56:50|||||||||3
1624910220000|2021-06-28 19:57:00|||||||||10
1624910270000|2021-06-28 19:57:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1624910280000|2021-06-28 19:58:00|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|2
1624910290000|2021-06-28 19:58:10|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1624910300000|2021-06-28 19:58:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|7
1624910340000|2021-06-28 19:59:00|||||||||2
1624910360000|2021-06-28 19:59:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|17
1624910370000|2021-06-28 19:59:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1624910380000|2021-06-28 19:59:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1624910390000|2021-06-28 19:59:50|18.31|18.23|18.36|18.06|18.36|18.23|18.31|18.06|0
1624925700000|2021-06-29 00:15:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624926550000|2021-06-29 00:29:10|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1624926570000|2021-06-29 00:29:30|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1624926600000|2021-06-29 00:30:00|18.48|18.18|18.47|18.17|18.48|18.18|18.45|18.15|0
1624926620000|2021-06-29 00:30:20|18.45|18.15|18.44|18.14|18.45|18.15|18.43|18.13|0
1624926630000|2021-06-29 00:30:30|18.43|18.13|18.47|18.17|18.47|18.17|18.43|18.13|0
1624926640000|2021-06-29 00:30:40|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1624926660000|2021-06-29 00:31:00|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1624926960000|2021-06-29 00:36:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1624927020000|2021-06-29 00:37:00|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1624927730000|2021-06-29 00:48:50|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|0
1624927750000|2021-06-29 00:49:10|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1624928070000|2021-06-29 00:54:30|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|0
1624928080000|2021-06-29 00:54:40|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1624928220000|2021-06-29 00:57:00|18.44|18.14|18.44|18.14|18.44|18.14|18.44|18.14|0
1624928230000|2021-06-29 00:57:10|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1624928250000|2021-06-29 00:57:30|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1624929030000|2021-06-29 01:10:30|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1624929040000|2021-06-29 01:10:40|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624929390000|2021-06-29 01:16:30|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1624929450000|2021-06-29 01:17:30|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1624929460000|2021-06-29 01:17:40|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1624929480000|2021-06-29 01:18:00|18.45|18.15|18.45|18.15|18.45|18.15|18.45|18.15|0
1624929490000|2021-06-29 01:18:10|18.43|18.13|18.43|18.13|18.43|18.13|18.43|18.13|0
1624930490000|2021-06-29 01:34:50|18.46|18.16|18.46|18.16|18.46|18.16|18.46|18.16|0
1624930500000|2021-06-29 01:35:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624931340000|2021-06-29 01:49:00|18.5|18.2|18.51|18.21|18.51|18.21|18.5|18.2|0
1624931550000|2021-06-29 01:52:30|18.5|18.2|18.51|18.21|18.51|18.21|18.44|18.14|0
1624931650000|2021-06-29 01:54:10|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1624932670000|2021-06-29 02:11:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1624934070000|2021-06-29 02:34:30|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1624934120000|2021-06-29 02:35:20|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1624934190000|2021-06-29 02:36:30|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1624934820000|2021-06-29 02:47:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624936050000|2021-06-29 03:07:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624939790000|2021-06-29 04:09:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624940820000|2021-06-29 04:27:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1624941140000|2021-06-29 04:32:20|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624944170000|2021-06-29 05:22:50|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1624944180000|2021-06-29 05:23:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624944670000|2021-06-29 05:31:10|18.41|18.33|18.41|18.33|18.51|18.33|18.41|18.26|0
1624944700000|2021-06-29 05:31:40|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624944730000|2021-06-29 05:32:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624944780000|2021-06-29 05:33:00|18.51|18.26|18.41|18.33|18.51|18.33|18.41|18.26|0
1624944870000|2021-06-29 05:34:30|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624944890000|2021-06-29 05:34:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624944960000|2021-06-29 05:36:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624944970000|2021-06-29 05:36:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624944990000|2021-06-29 05:36:30|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624945000000|2021-06-29 05:36:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624945010000|2021-06-29 05:36:50|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624945050000|2021-06-29 05:37:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624945090000|2021-06-29 05:38:10|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624945240000|2021-06-29 05:40:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624945310000|2021-06-29 05:41:50|18.51|18.26|18.41|18.33|18.51|18.33|18.41|18.26|0
1624945320000|2021-06-29 05:42:00|18.51|18.26|18.51|18.26|18.51|18.26|18.51|18.26|0
1624945330000|2021-06-29 05:42:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624945370000|2021-06-29 05:42:50|18.51|18.26|18.41|18.33|18.51|18.33|18.41|18.26|0
1624945620000|2021-06-29 05:47:00|18.51|18.26|18.42|18.34|18.51|18.34|18.41|18.26|0
1624945630000|2021-06-29 05:47:10|18.51|18.26|18.41|18.33|18.51|18.33|18.41|18.26|0
1624946100000|2021-06-29 05:55:00|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|2
1624946210000|2021-06-29 05:56:50|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1624946250000|2021-06-29 05:57:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624946260000|2021-06-29 05:57:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624946270000|2021-06-29 05:57:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624946290000|2021-06-29 05:58:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624946340000|2021-06-29 05:59:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624946350000|2021-06-29 05:59:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1624946360000|2021-06-29 05:59:20|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1624946400000|2021-06-29 06:00:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|15
1624946480000|2021-06-29 06:01:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1624946510000|2021-06-29 06:01:50|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1624946650000|2021-06-29 06:04:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624946700000|2021-06-29 06:05:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624946710000|2021-06-29 06:05:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1624947080000|2021-06-29 06:11:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624947150000|2021-06-29 06:12:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624947180000|2021-06-29 06:13:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1624947240000|2021-06-29 06:14:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624947300000|2021-06-29 06:15:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624947330000|2021-06-29 06:15:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624947520000|2021-06-29 06:18:40|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|0
1624947530000|2021-06-29 06:18:50|18.37|18.29|18.36|18.28|18.39|18.31|18.36|18.28|0
1624947550000|2021-06-29 06:19:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1624947930000|2021-06-29 06:25:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1624948800000|2021-06-29 06:40:00|||||||||2
1624949710000|2021-06-29 06:55:10|||||||||1
1624949900000|2021-06-29 06:58:20|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|1
1624949910000|2021-06-29 06:58:30|||||||||5
1624949960000|2021-06-29 06:59:20|||||||||2
1624950000000|2021-06-29 07:00:00|18.32|18.24|18.34|18.26|18.34|18.26|18.29|18.21|6
1624950010000|2021-06-29 07:00:10|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|0
1624950030000|2021-06-29 07:00:30|||||||||31
1624950040000|2021-06-29 07:00:40|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|2
1624950080000|2021-06-29 07:01:20|||||||||1
1624950090000|2021-06-29 07:01:30|||||||||1
1624950120000|2021-06-29 07:02:00|||||||||1
1624950130000|2021-06-29 07:02:10|||||||||1
1624950160000|2021-06-29 07:02:40|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|17
1624950170000|2021-06-29 07:02:50|18.26|18.18|18.24|18.16|18.27|18.19|18.24|18.16|10
1624950250000|2021-06-29 07:04:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|191
1624950260000|2021-06-29 07:04:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624950270000|2021-06-29 07:04:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624950280000|2021-06-29 07:04:40|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1624950300000|2021-06-29 07:05:00|18.19|18.11|18.2|18.12|18.2|18.12|18.19|18.11|43
1624950310000|2021-06-29 07:05:10|18.19|18.11|18.16|18.08|18.19|18.11|18.16|18.08|31
1624950320000|2021-06-29 07:05:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624950330000|2021-06-29 07:05:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624950360000|2021-06-29 07:06:00|18.15|18.07|18.16|18.08|18.16|18.08|18.11|18.03|10
1624950430000|2021-06-29 07:07:10|18.14|18.06|18.13|18.05|18.15|18.07|18.11|18.03|3
1624950440000|2021-06-29 07:07:20|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1624950450000|2021-06-29 07:07:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1624950480000|2021-06-29 07:08:00|18.14|18.06|18.16|18.08|18.16|18.08|18.13|18.05|13
1624950540000|2021-06-29 07:09:00|18.13|18.05|18.11|18.03|18.13|18.05|18.11|18.03|3
1624950560000|2021-06-29 07:09:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|6
1624950570000|2021-06-29 07:09:30|18.14|18.06|18.15|18.07|18.15|18.07|18.12|18.04|13
1624950580000|2021-06-29 07:09:40|18.12|18.04|18.12|18.04|18.14|18.06|18.11|18.03|14
1624950590000|2021-06-29 07:09:50|18.14|18.06|18.14|18.06|18.14|18.06|18.12|18.04|0
1624950600000|2021-06-29 07:10:00|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|5
1624950610000|2021-06-29 07:10:10|18.14|18.06|18.12|18.04|18.15|18.07|18.12|18.04|5
1624950620000|2021-06-29 07:10:20|18.14|18.06|18.15|18.07|18.15|18.07|18.12|18.04|0
1624950630000|2021-06-29 07:10:30|18.14|18.06|18.12|18.04|18.14|18.06|18.11|18.03|0
1624950640000|2021-06-29 07:10:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1624950650000|2021-06-29 07:10:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|0
1624950670000|2021-06-29 07:11:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1624950730000|2021-06-29 07:12:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|8
1624950750000|2021-06-29 07:12:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624950770000|2021-06-29 07:12:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624950780000|2021-06-29 07:13:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624950840000|2021-06-29 07:14:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|6
1624950850000|2021-06-29 07:14:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|0
1624950870000|2021-06-29 07:14:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1624950880000|2021-06-29 07:14:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624950910000|2021-06-29 07:15:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|14
1624950930000|2021-06-29 07:15:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624950940000|2021-06-29 07:15:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624950950000|2021-06-29 07:15:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624950960000|2021-06-29 07:16:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1624950970000|2021-06-29 07:16:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624950980000|2021-06-29 07:16:20|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1624950990000|2021-06-29 07:16:30|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1624951000000|2021-06-29 07:16:40|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|14
1624951110000|2021-06-29 07:18:30|18.17|18.09|18.15|18.07|18.17|18.09|18.14|18.06|0
1624951140000|2021-06-29 07:19:00|18.16|18.08|18.19|18.11|18.19|18.11|18.15|18.07|2
1624951220000|2021-06-29 07:20:20|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|0
1624951230000|2021-06-29 07:20:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624951240000|2021-06-29 07:20:40|18.14|18.06|18.15|18.07|18.15|18.07|18.14|18.06|0
1624951250000|2021-06-29 07:20:50|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1624951280000|2021-06-29 07:21:20|||||||||50
1624951350000|2021-06-29 07:22:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|12
1624951400000|2021-06-29 07:23:20|18.14|18.06|18.11|18.03|18.14|18.06|18.11|18.03|102
1624951410000|2021-06-29 07:23:30|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|1
1624951420000|2021-06-29 07:23:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|111
1624951430000|2021-06-29 07:23:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|2
1624951470000|2021-06-29 07:24:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624951500000|2021-06-29 07:25:00|18.14|18.06|18.14|18.06|18.15|18.07|18.14|18.06|0
1624951510000|2021-06-29 07:25:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|15
1624951520000|2021-06-29 07:25:20|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|1
1624951530000|2021-06-29 07:25:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1624951540000|2021-06-29 07:25:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624951550000|2021-06-29 07:25:50|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|2
1624951560000|2021-06-29 07:26:00|18.16|18.08|18.16|18.08|18.19|18.11|18.16|18.08|0
1624951570000|2021-06-29 07:26:10|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1624951580000|2021-06-29 07:26:20|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1624951590000|2021-06-29 07:26:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1624951600000|2021-06-29 07:26:40|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1624951620000|2021-06-29 07:27:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1624951630000|2021-06-29 07:27:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|0
1624951650000|2021-06-29 07:27:30|18.15|18.07|18.19|18.11|18.19|18.11|18.15|18.07|11
1624951670000|2021-06-29 07:27:50|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|1
1624951680000|2021-06-29 07:28:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624951690000|2021-06-29 07:28:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1624951700000|2021-06-29 07:28:20|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|0
1624951710000|2021-06-29 07:28:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624951720000|2021-06-29 07:28:40|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1624951730000|2021-06-29 07:28:50|||||||||4
1624951750000|2021-06-29 07:29:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|4
1624951760000|2021-06-29 07:29:20|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|4
1624951770000|2021-06-29 07:29:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624951780000|2021-06-29 07:29:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624951790000|2021-06-29 07:29:50|18.24|18.16|18.24|18.16|18.24|18.16|18.21|18.13|0
1624951800000|2021-06-29 07:30:00|18.22|18.14|18.19|18.11|18.22|18.14|18.19|18.11|0
1624951820000|2021-06-29 07:30:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1624951830000|2021-06-29 07:30:30|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624951880000|2021-06-29 07:31:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1624951890000|2021-06-29 07:31:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624951950000|2021-06-29 07:32:30|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|18
1624951960000|2021-06-29 07:32:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624951990000|2021-06-29 07:33:10|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|0
1624952000000|2021-06-29 07:33:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624952010000|2021-06-29 07:33:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624952030000|2021-06-29 07:33:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1624952040000|2021-06-29 07:34:00|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|2
1624952050000|2021-06-29 07:34:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1624952060000|2021-06-29 07:34:20|18.21|18.13|18.24|18.16|18.24|18.16|18.2|18.12|6
1624952070000|2021-06-29 07:34:30|18.22|18.14|18.21|18.13|18.24|18.16|18.21|18.13|0
1624952100000|2021-06-29 07:35:00|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624952150000|2021-06-29 07:35:50|18.23|18.15|18.21|18.13|18.24|18.16|18.21|18.13|5
1624952160000|2021-06-29 07:36:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624952170000|2021-06-29 07:36:10|||||||||4
1624952180000|2021-06-29 07:36:20|||||||||1
1624952220000|2021-06-29 07:37:00|||||||||25
1624952250000|2021-06-29 07:37:30|||||||||1
1624952340000|2021-06-29 07:39:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|1
1624952360000|2021-06-29 07:39:20|||||||||8
1624952390000|2021-06-29 07:39:50|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|2
1624952400000|2021-06-29 07:40:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624952440000|2021-06-29 07:40:40|18.23|18.15|18.19|18.11|18.23|18.15|18.19|18.11|0
1624952500000|2021-06-29 07:41:40|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|3
1624952510000|2021-06-29 07:41:50|||||||||1
1624952530000|2021-06-29 07:42:10|||||||||2
1624952550000|2021-06-29 07:42:30|18.21|18.13|18.24|18.16|18.24|18.16|18.21|18.13|0
1624952560000|2021-06-29 07:42:40|||||||||1
1624952580000|2021-06-29 07:43:00|||||||||1
1624952590000|2021-06-29 07:43:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624952600000|2021-06-29 07:43:20|18.2|18.12|18.24|18.16|18.24|18.16|18.19|18.11|0
1624952610000|2021-06-29 07:43:30|||||||||3
1624952640000|2021-06-29 07:44:00|||||||||1
1624952660000|2021-06-29 07:44:20|||||||||2
1624952670000|2021-06-29 07:44:30|18.19|18.11|18.21|18.13|18.21|18.13|18.19|18.11|10
1624952680000|2021-06-29 07:44:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624952690000|2021-06-29 07:44:50|18.22|18.14|18.24|18.16|18.24|18.16|18.22|18.14|2
1624952700000|2021-06-29 07:45:00|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|2
1624952710000|2021-06-29 07:45:10|18.2|18.12|18.19|18.11|18.21|18.13|18.19|18.11|1
1624952740000|2021-06-29 07:45:40|||||||||1
1624952750000|2021-06-29 07:45:50|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1624952770000|2021-06-29 07:46:10|||||||||1
1624952790000|2021-06-29 07:46:30|||||||||1
1624952820000|2021-06-29 07:47:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|8
1624952830000|2021-06-29 07:47:10|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|0
1624952840000|2021-06-29 07:47:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|5
1624952870000|2021-06-29 07:47:50|||||||||1
1624952900000|2021-06-29 07:48:20|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|3
1624952920000|2021-06-29 07:48:40|18.24|18.16|18.21|18.13|18.24|18.16|18.21|18.13|3
1624952940000|2021-06-29 07:49:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|0
1624952950000|2021-06-29 07:49:10|||||||||1
1624952960000|2021-06-29 07:49:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624952970000|2021-06-29 07:49:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1624952980000|2021-06-29 07:49:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|4
1624953000000|2021-06-29 07:50:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|1
1624953030000|2021-06-29 07:50:30|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|6
1624953050000|2021-06-29 07:50:50|||||||||1
1624953080000|2021-06-29 07:51:20|||||||||5
1624953100000|2021-06-29 07:51:40|||||||||1
1624953120000|2021-06-29 07:52:00|||||||||30
1624953130000|2021-06-29 07:52:10|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|5
1624953160000|2021-06-29 07:52:40|||||||||1
1624953180000|2021-06-29 07:53:00|||||||||1
1624953210000|2021-06-29 07:53:30|||||||||1
1624953220000|2021-06-29 07:53:40|18.21|18.13|18.21|18.13|18.21|18.13|18.2|18.12|104
1624953230000|2021-06-29 07:53:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1624953240000|2021-06-29 07:54:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624953260000|2021-06-29 07:54:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|1
1624953290000|2021-06-29 07:54:50|||||||||1
1624953310000|2021-06-29 07:55:10|||||||||1
1624953340000|2021-06-29 07:55:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|78
1624953360000|2021-06-29 07:56:00|||||||||1
1624953370000|2021-06-29 07:56:10|||||||||2
1624953390000|2021-06-29 07:56:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|4
1624953400000|2021-06-29 07:56:40|18.16|18.08|18.17|18.09|18.17|18.09|18.15|18.07|3
1624953410000|2021-06-29 07:56:50|18.19|18.11|18.17|18.09|18.19|18.11|18.17|18.09|0
1624953420000|2021-06-29 07:57:00|||||||||1
1624953430000|2021-06-29 07:57:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624953440000|2021-06-29 07:57:20|||||||||1
1624953470000|2021-06-29 07:57:50|||||||||1
1624953490000|2021-06-29 07:58:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1624953520000|2021-06-29 07:58:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|1
1624953530000|2021-06-29 07:58:50|||||||||5
1624953550000|2021-06-29 07:59:10|||||||||1
1624953570000|2021-06-29 07:59:30|||||||||1
1624953600000|2021-06-29 08:00:00|||||||||1
1624953620000|2021-06-29 08:00:20|||||||||1
1624953630000|2021-06-29 08:00:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|11
1624953640000|2021-06-29 08:00:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624953650000|2021-06-29 08:00:50|||||||||1
1624953680000|2021-06-29 08:01:20|||||||||1
1624953700000|2021-06-29 08:01:40|||||||||3
1624953720000|2021-06-29 08:02:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|1
1624953730000|2021-06-29 08:02:10|18.17|18.09|18.19|18.11|18.19|18.11|18.17|18.09|10
1624953740000|2021-06-29 08:02:20|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1624953750000|2021-06-29 08:02:30|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|2
1624953760000|2021-06-29 08:02:40|18.16|18.08|18.16|18.08|18.19|18.11|18.16|18.08|0
1624953770000|2021-06-29 08:02:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624953780000|2021-06-29 08:03:00|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|5
1624953800000|2021-06-29 08:03:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624953810000|2021-06-29 08:03:30|||||||||2
1624953820000|2021-06-29 08:03:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624953830000|2021-06-29 08:03:50|||||||||3
1624953840000|2021-06-29 08:04:00|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1624953850000|2021-06-29 08:04:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624953860000|2021-06-29 08:04:20|||||||||3
1624953870000|2021-06-29 08:04:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1624953880000|2021-06-29 08:04:40|||||||||3
1624953890000|2021-06-29 08:04:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624953900000|2021-06-29 08:05:00|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|0
1624953910000|2021-06-29 08:05:10|||||||||1
1624953930000|2021-06-29 08:05:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624953940000|2021-06-29 08:05:40|||||||||1
1624953960000|2021-06-29 08:06:00|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|1
1624954110000|2021-06-29 08:08:30|||||||||1
1624954130000|2021-06-29 08:08:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1624954260000|2021-06-29 08:11:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|52
1624954330000|2021-06-29 08:12:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|2
1624954340000|2021-06-29 08:12:20|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|4
1624954350000|2021-06-29 08:12:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624954360000|2021-06-29 08:12:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1624954380000|2021-06-29 08:13:00|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1624954390000|2021-06-29 08:13:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624954400000|2021-06-29 08:13:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624954410000|2021-06-29 08:13:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624954440000|2021-06-29 08:14:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1624954450000|2021-06-29 08:14:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624954510000|2021-06-29 08:15:10|18.11|18.03|18.13|18.05|18.13|18.05|18.11|18.03|0
1624954570000|2021-06-29 08:16:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624954610000|2021-06-29 08:16:50|||||||||1
1624954660000|2021-06-29 08:17:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1624954690000|2021-06-29 08:18:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|57
1624954780000|2021-06-29 08:19:40|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|18
1624954790000|2021-06-29 08:19:50|||||||||1
1624954800000|2021-06-29 08:20:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|12
1624954810000|2021-06-29 08:20:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624954830000|2021-06-29 08:20:30|18.12|18.04|18.1|18.02|18.13|18.05|18.1|18.02|0
1624954840000|2021-06-29 08:20:40|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|0
1624954850000|2021-06-29 08:20:50|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1624954860000|2021-06-29 08:21:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1624954870000|2021-06-29 08:21:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1624954880000|2021-06-29 08:21:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1624954930000|2021-06-29 08:22:10|18.14|18.06|18.15|18.07|18.15|18.07|18.13|18.05|20
1624954960000|2021-06-29 08:22:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624955010000|2021-06-29 08:23:30|||||||||2
1624955020000|2021-06-29 08:23:40|||||||||3
1624955170000|2021-06-29 08:26:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|74
1624955180000|2021-06-29 08:26:20|||||||||1
1624955190000|2021-06-29 08:26:30|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|1
1624955200000|2021-06-29 08:26:40|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|0
1624955290000|2021-06-29 08:28:10|||||||||1
1624955460000|2021-06-29 08:31:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624955580000|2021-06-29 08:33:00|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|9
1624955610000|2021-06-29 08:33:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624955620000|2021-06-29 08:33:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1624955640000|2021-06-29 08:34:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624955650000|2021-06-29 08:34:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624955660000|2021-06-29 08:34:20|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1624955710000|2021-06-29 08:35:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624955740000|2021-06-29 08:35:40|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1624955760000|2021-06-29 08:36:00|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|0
1624955830000|2021-06-29 08:37:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624955940000|2021-06-29 08:39:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624955950000|2021-06-29 08:39:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624956020000|2021-06-29 08:40:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|27
1624956150000|2021-06-29 08:42:30|18.28|18.2|18.32|18.24|18.32|18.24|18.28|18.2|8
1624956160000|2021-06-29 08:42:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|48
1624956170000|2021-06-29 08:42:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1624956210000|2021-06-29 08:43:30|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|0
1624956380000|2021-06-29 08:46:20|||||||||2
1624956590000|2021-06-29 08:49:50|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|4
1624956630000|2021-06-29 08:50:30|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|36
1624957130000|2021-06-29 08:58:50|||||||||103
1624957330000|2021-06-29 09:02:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|54
1624957340000|2021-06-29 09:02:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624957370000|2021-06-29 09:02:50|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1624957380000|2021-06-29 09:03:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624957400000|2021-06-29 09:03:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624957410000|2021-06-29 09:03:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624957560000|2021-06-29 09:06:00|18.23|18.15|18.21|18.13|18.23|18.15|18.19|18.11|0
1624957570000|2021-06-29 09:06:10|18.19|18.11|18.23|18.15|18.23|18.15|18.19|18.11|1
1624957580000|2021-06-29 09:06:20|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|4
1624957600000|2021-06-29 09:06:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624957650000|2021-06-29 09:07:30|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|1
1624957670000|2021-06-29 09:07:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624957680000|2021-06-29 09:08:00|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1624957690000|2021-06-29 09:08:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|1
1624957700000|2021-06-29 09:08:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624957740000|2021-06-29 09:09:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624957750000|2021-06-29 09:09:10|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|0
1624957810000|2021-06-29 09:10:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|2
1624957820000|2021-06-29 09:10:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624957830000|2021-06-29 09:10:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624957850000|2021-06-29 09:10:50|18.23|18.15|18.24|18.16|18.24|18.16|18.23|18.15|0
1624957910000|2021-06-29 09:11:50|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|4
1624957960000|2021-06-29 09:12:40|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1624957980000|2021-06-29 09:13:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624958040000|2021-06-29 09:14:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|5
1624958050000|2021-06-29 09:14:10|18.2|18.12|18.22|18.14|18.22|18.14|18.2|18.12|2
1624958060000|2021-06-29 09:14:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624958080000|2021-06-29 09:14:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624958090000|2021-06-29 09:14:50|18.23|18.15|18.21|18.13|18.23|18.15|18.2|18.12|2
1624958100000|2021-06-29 09:15:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624958180000|2021-06-29 09:16:20|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624958190000|2021-06-29 09:16:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624958220000|2021-06-29 09:17:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1624958230000|2021-06-29 09:17:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1624958290000|2021-06-29 09:18:10|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624958300000|2021-06-29 09:18:20|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624958310000|2021-06-29 09:18:30|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624958320000|2021-06-29 09:18:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1624958330000|2021-06-29 09:18:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624958340000|2021-06-29 09:19:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624958350000|2021-06-29 09:19:10|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|0
1624958440000|2021-06-29 09:20:40|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|193
1624958450000|2021-06-29 09:20:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624958460000|2021-06-29 09:21:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|57
1624958470000|2021-06-29 09:21:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1624958480000|2021-06-29 09:21:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1624958490000|2021-06-29 09:21:30|||||||||1
1624958500000|2021-06-29 09:21:40|||||||||1
1624958520000|2021-06-29 09:22:00|||||||||1
1624958530000|2021-06-29 09:22:10|||||||||1
1624958540000|2021-06-29 09:22:20|||||||||1
1624958550000|2021-06-29 09:22:30|||||||||1
1624958560000|2021-06-29 09:22:40|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1624958570000|2021-06-29 09:22:50|||||||||1
1624958580000|2021-06-29 09:23:00|||||||||1
1624958590000|2021-06-29 09:23:10|||||||||1
1624958610000|2021-06-29 09:23:30|||||||||1
1624958620000|2021-06-29 09:23:40|||||||||1
1624958630000|2021-06-29 09:23:50|||||||||1
1624958650000|2021-06-29 09:24:10|||||||||1
1624958660000|2021-06-29 09:24:20|||||||||1
1624958670000|2021-06-29 09:24:30|||||||||1
1624958680000|2021-06-29 09:24:40|||||||||1
1624958690000|2021-06-29 09:24:50|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|0
1624958700000|2021-06-29 09:25:00|||||||||1
1624958710000|2021-06-29 09:25:10|||||||||1
1624958720000|2021-06-29 09:25:20|||||||||1
1624958740000|2021-06-29 09:25:40|||||||||1
1624958750000|2021-06-29 09:25:50|||||||||11
1624958760000|2021-06-29 09:26:00|||||||||1
1624958770000|2021-06-29 09:26:10|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|2
1624958780000|2021-06-29 09:26:20|18.15|18.07|18.14|18.06|18.15|18.07|18.14|18.06|1
1624958830000|2021-06-29 09:27:10|||||||||200
1624958860000|2021-06-29 09:27:40|||||||||1
1624958880000|2021-06-29 09:28:00|||||||||1
1624958890000|2021-06-29 09:28:10|||||||||1
1624958990000|2021-06-29 09:29:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|10
1624959010000|2021-06-29 09:30:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1624959020000|2021-06-29 09:30:20|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1624959060000|2021-06-29 09:31:00|||||||||10
1624959120000|2021-06-29 09:32:00|||||||||25
1624959130000|2021-06-29 09:32:10|||||||||9
1624959150000|2021-06-29 09:32:30|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1624959190000|2021-06-29 09:33:10|18.17|18.09|18.15|18.07|18.17|18.09|18.15|18.07|1
1624959210000|2021-06-29 09:33:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624959220000|2021-06-29 09:33:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624959260000|2021-06-29 09:34:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624959310000|2021-06-29 09:35:10|||||||||64
1624959320000|2021-06-29 09:35:20|||||||||1
1624959330000|2021-06-29 09:35:30|||||||||1
1624959340000|2021-06-29 09:35:40|||||||||1
1624959360000|2021-06-29 09:36:00|||||||||1
1624959380000|2021-06-29 09:36:20|||||||||1
1624959500000|2021-06-29 09:38:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|7
1624959510000|2021-06-29 09:38:30|||||||||1
1624959520000|2021-06-29 09:38:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|1
1624959530000|2021-06-29 09:38:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624959580000|2021-06-29 09:39:40|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624959590000|2021-06-29 09:39:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624959610000|2021-06-29 09:40:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1624959690000|2021-06-29 09:41:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624959700000|2021-06-29 09:41:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1624959730000|2021-06-29 09:42:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624959910000|2021-06-29 09:45:10|18.13|18.05|18.09|18.01|18.13|18.05|18.09|18.01|1
1624959920000|2021-06-29 09:45:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|1
1624960000000|2021-06-29 09:46:40|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|10
1624960100000|2021-06-29 09:48:20|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1624960110000|2021-06-29 09:48:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1624960120000|2021-06-29 09:48:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1624960130000|2021-06-29 09:48:50|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1624960140000|2021-06-29 09:49:00|18.12|18.04|18.14|18.06|18.14|18.06|18.12|18.04|0
1624960320000|2021-06-29 09:52:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|3
1624960510000|2021-06-29 09:55:10|||||||||6
1624960620000|2021-06-29 09:57:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|4
1624960800000|2021-06-29 10:00:00|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|12
1624960810000|2021-06-29 10:00:10|||||||||2
1624960820000|2021-06-29 10:00:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|2
1624960830000|2021-06-29 10:00:30|||||||||1
1624960840000|2021-06-29 10:00:40|||||||||2
1624960850000|2021-06-29 10:00:50|||||||||1
1624960860000|2021-06-29 10:01:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1624960870000|2021-06-29 10:01:10|||||||||2
1624960880000|2021-06-29 10:01:20|||||||||2
1624960890000|2021-06-29 10:01:30|||||||||2
1624960900000|2021-06-29 10:01:40|||||||||2
1624960910000|2021-06-29 10:01:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624960920000|2021-06-29 10:02:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|2
1624960930000|2021-06-29 10:02:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624960960000|2021-06-29 10:02:40|||||||||1
1624961020000|2021-06-29 10:03:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|10
1624961040000|2021-06-29 10:04:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624961180000|2021-06-29 10:06:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|0
1624961190000|2021-06-29 10:06:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624961240000|2021-06-29 10:07:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|9
1624961250000|2021-06-29 10:07:30|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|0
1624961330000|2021-06-29 10:08:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1624961340000|2021-06-29 10:09:00|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|3
1624961550000|2021-06-29 10:12:30|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|2
1624961580000|2021-06-29 10:13:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|0
1624961610000|2021-06-29 10:13:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624961620000|2021-06-29 10:13:40|18.18|18.1|18.14|18.06|18.18|18.1|18.14|18.06|0
1624961770000|2021-06-29 10:16:10|||||||||65
1624961790000|2021-06-29 10:16:30|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|21
1624961840000|2021-06-29 10:17:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|50
1624961850000|2021-06-29 10:17:30|||||||||1
1624961860000|2021-06-29 10:17:40|||||||||1
1624961870000|2021-06-29 10:17:50|||||||||1
1624961880000|2021-06-29 10:18:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|13
1624961890000|2021-06-29 10:18:10|||||||||1
1624961920000|2021-06-29 10:18:40|||||||||2
1624961970000|2021-06-29 10:19:30|||||||||3
1624962100000|2021-06-29 10:21:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624962110000|2021-06-29 10:21:50|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624962130000|2021-06-29 10:22:10|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1624962280000|2021-06-29 10:24:40|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1624962300000|2021-06-29 10:25:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624962360000|2021-06-29 10:26:00|18.21|18.13|18.19|18.11|18.21|18.13|18.19|18.11|1
1624962670000|2021-06-29 10:31:10|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|2
1624962750000|2021-06-29 10:32:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|1
1624962770000|2021-06-29 10:32:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624962780000|2021-06-29 10:33:00|||||||||11
1624962800000|2021-06-29 10:33:20|||||||||5
1624962950000|2021-06-29 10:35:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|10
1624962980000|2021-06-29 10:36:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|0
1624962990000|2021-06-29 10:36:30|18.17|18.09|18.14|18.06|18.17|18.09|18.14|18.06|0
1624963030000|2021-06-29 10:37:10|18.17|18.09|18.18|18.1|18.18|18.1|18.17|18.09|0
1624963230000|2021-06-29 10:40:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624963240000|2021-06-29 10:40:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624963570000|2021-06-29 10:46:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624963890000|2021-06-29 10:51:30|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|0
1624964210000|2021-06-29 10:56:50|||||||||1
1624964350000|2021-06-29 10:59:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|2
1624964360000|2021-06-29 10:59:20|||||||||1
1624964370000|2021-06-29 10:59:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|0
1624964380000|2021-06-29 10:59:40|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|0
1624964400000|2021-06-29 11:00:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1624964410000|2021-06-29 11:00:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1624964510000|2021-06-29 11:01:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1624964520000|2021-06-29 11:02:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624964560000|2021-06-29 11:02:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1624964580000|2021-06-29 11:03:00|18.13|18.05|18.13|18.05|18.13|18.05|18.12|18.04|0
1624964590000|2021-06-29 11:03:10|18.12|18.04|18.12|18.04|18.13|18.05|18.12|18.04|0
1624964600000|2021-06-29 11:03:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624964640000|2021-06-29 11:04:00|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|2
1624964660000|2021-06-29 11:04:20|18.09|18.01|18.12|18.04|18.12|18.04|18.09|18.01|18
1624964710000|2021-06-29 11:05:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624964780000|2021-06-29 11:06:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624964940000|2021-06-29 11:09:00|||||||||1
1624964990000|2021-06-29 11:09:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1624965010000|2021-06-29 11:10:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|22
1624965120000|2021-06-29 11:12:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624965130000|2021-06-29 11:12:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624965300000|2021-06-29 11:15:00|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624965430000|2021-06-29 11:17:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1624965460000|2021-06-29 11:17:40|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624965890000|2021-06-29 11:24:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|12
1624965900000|2021-06-29 11:25:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1624966300000|2021-06-29 11:31:40|||||||||3
1624966330000|2021-06-29 11:32:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|44
1624966600000|2021-06-29 11:36:40|||||||||1
1624966960000|2021-06-29 11:42:40|||||||||1
1624967060000|2021-06-29 11:44:20|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|6
1624967070000|2021-06-29 11:44:30|||||||||2
1624967090000|2021-06-29 11:44:50|||||||||1
1624967140000|2021-06-29 11:45:40|||||||||1
1624967150000|2021-06-29 11:45:50|||||||||15
1624967170000|2021-06-29 11:46:10|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|65
1624967330000|2021-06-29 11:48:50|||||||||2
1624967360000|2021-06-29 11:49:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|19
1624967430000|2021-06-29 11:50:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624967460000|2021-06-29 11:51:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1624967530000|2021-06-29 11:52:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624967550000|2021-06-29 11:52:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1624967570000|2021-06-29 11:52:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624967590000|2021-06-29 11:53:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624967610000|2021-06-29 11:53:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624967630000|2021-06-29 11:53:50|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624967660000|2021-06-29 11:54:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624967670000|2021-06-29 11:54:30|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624967680000|2021-06-29 11:54:40|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624967710000|2021-06-29 11:55:10|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|1
1624967720000|2021-06-29 11:55:20|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624967740000|2021-06-29 11:55:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624967800000|2021-06-29 11:56:40|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624967820000|2021-06-29 11:57:00|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1624967830000|2021-06-29 11:57:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624967850000|2021-06-29 11:57:30|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624967870000|2021-06-29 11:57:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624967950000|2021-06-29 11:59:10|18.14|18.06|18.16|18.08|18.16|18.08|18.14|18.06|0
1624967970000|2021-06-29 11:59:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|20
1624968010000|2021-06-29 12:00:10|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1624968020000|2021-06-29 12:00:20|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|1
1624968030000|2021-06-29 12:00:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624968040000|2021-06-29 12:00:40|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|0
1624968060000|2021-06-29 12:01:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624968070000|2021-06-29 12:01:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1624968100000|2021-06-29 12:01:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|3
1624968110000|2021-06-29 12:01:50|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|0
1624968130000|2021-06-29 12:02:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624968160000|2021-06-29 12:02:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1624968180000|2021-06-29 12:03:00|18.17|18.09|18.16|18.08|18.17|18.09|18.16|18.08|3
1624968190000|2021-06-29 12:03:10|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1624968220000|2021-06-29 12:03:40|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1624968740000|2021-06-29 12:12:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|30
1624968770000|2021-06-29 12:12:50|18.11|18.03|18.12|18.04|18.12|18.04|18.09|18.01|0
1624968780000|2021-06-29 12:13:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624968830000|2021-06-29 12:13:50|||||||||12
1624968840000|2021-06-29 12:14:00|||||||||13
1624968850000|2021-06-29 12:14:10|||||||||19
1624968860000|2021-06-29 12:14:20|||||||||11
1624968870000|2021-06-29 12:14:30|||||||||7
1624968880000|2021-06-29 12:14:40|||||||||49
1624968890000|2021-06-29 12:14:50|||||||||6
1624968920000|2021-06-29 12:15:20|||||||||1
1624969020000|2021-06-29 12:17:00|||||||||18
1624969040000|2021-06-29 12:17:20|||||||||2
1624969050000|2021-06-29 12:17:30|||||||||54
1624969070000|2021-06-29 12:17:50|18.08|18|18.06|17.98|18.08|18|18.06|17.98|25
1624969080000|2021-06-29 12:18:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|14
1624969140000|2021-06-29 12:19:00|18.08|18|18.08|18|18.08|18|18.08|18|101
1624969150000|2021-06-29 12:19:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|10
1624969170000|2021-06-29 12:19:30|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|9
1624969210000|2021-06-29 12:20:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1624969240000|2021-06-29 12:20:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|6
1624969260000|2021-06-29 12:21:00|||||||||1
1624969350000|2021-06-29 12:22:30|||||||||55
1624969360000|2021-06-29 12:22:40|18.08|18|18.06|17.98|18.08|18|18.06|17.98|4
1624969380000|2021-06-29 12:23:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|1
1624969390000|2021-06-29 12:23:10|18.08|18|18.06|17.98|18.08|18|18.06|17.98|1
1624969400000|2021-06-29 12:23:20|18.08|18|18.08|18|18.08|18|18.08|18|1
1624969410000|2021-06-29 12:23:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624969450000|2021-06-29 12:24:10|||||||||1
1624969500000|2021-06-29 12:25:00|||||||||1
1624969540000|2021-06-29 12:25:40|||||||||4
1624969620000|2021-06-29 12:27:00|||||||||1
1624969670000|2021-06-29 12:27:50|||||||||50
1624969740000|2021-06-29 12:29:00|||||||||1
1624969800000|2021-06-29 12:30:00|||||||||1
1624969870000|2021-06-29 12:31:10|||||||||1
1624969890000|2021-06-29 12:31:30|||||||||1
1624969920000|2021-06-29 12:32:00|||||||||9
1624969940000|2021-06-29 12:32:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624969990000|2021-06-29 12:33:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|1
1624970020000|2021-06-29 12:33:40|||||||||1
1624970110000|2021-06-29 12:35:10|||||||||1
1624970130000|2021-06-29 12:35:30|18.11|18.03|18.14|18.06|18.14|18.06|18.11|18.03|85
1624970200000|2021-06-29 12:36:40|18.13|18.05|18.1|18.02|18.13|18.05|18.1|18.02|10
1624970210000|2021-06-29 12:36:50|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|0
1624970230000|2021-06-29 12:37:10|18.09|18.01|18.1|18.02|18.1|18.02|18.09|18.01|1
1624970300000|2021-06-29 12:38:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|19
1624970340000|2021-06-29 12:39:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|1
1624970350000|2021-06-29 12:39:10|18.14|18.06|18.12|18.04|18.14|18.06|18.12|18.04|7
1624970360000|2021-06-29 12:39:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|2
1624970370000|2021-06-29 12:39:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624970390000|2021-06-29 12:39:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|3
1624970410000|2021-06-29 12:40:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624970440000|2021-06-29 12:40:40|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|2
1624970470000|2021-06-29 12:41:10|18.12|18.04|18.1|18.02|18.12|18.04|18.1|18.02|2
1624970550000|2021-06-29 12:42:30|||||||||7
1624970610000|2021-06-29 12:43:30|||||||||1
1624970710000|2021-06-29 12:45:10|||||||||1
1624970770000|2021-06-29 12:46:10|18.09|18.01|18.08|18|18.09|18.01|18.08|18|50
1624970790000|2021-06-29 12:46:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|10
1624970800000|2021-06-29 12:46:40|||||||||6
1624970830000|2021-06-29 12:47:10|||||||||1
1624970950000|2021-06-29 12:49:10|||||||||1
1624970980000|2021-06-29 12:49:40|||||||||4
1624971070000|2021-06-29 12:51:10|||||||||1
1624971190000|2021-06-29 12:53:10|||||||||1
1624971280000|2021-06-29 12:54:40|||||||||3
1624971310000|2021-06-29 12:55:10|||||||||1
1624971420000|2021-06-29 12:57:00|||||||||1
1624971540000|2021-06-29 12:59:00|||||||||1
1624971580000|2021-06-29 12:59:40|||||||||2
1624971660000|2021-06-29 13:01:00|||||||||1
1624971780000|2021-06-29 13:03:00|||||||||1
1624971790000|2021-06-29 13:03:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1624971830000|2021-06-29 13:03:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1624971900000|2021-06-29 13:05:00|||||||||21
1624971910000|2021-06-29 13:05:10|||||||||18
1624971990000|2021-06-29 13:06:30|18.08|18|18.09|18.01|18.09|18.01|18.08|18|10
1624972020000|2021-06-29 13:07:00|||||||||1
1624972040000|2021-06-29 13:07:20|||||||||1
1624972140000|2021-06-29 13:09:00|||||||||1
1624972170000|2021-06-29 13:09:30|||||||||6
1624972180000|2021-06-29 13:09:40|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|38
1624972230000|2021-06-29 13:10:30|||||||||1
1624972260000|2021-06-29 13:11:00|18.08|18|18.08|18|18.08|18|18.08|18|6
1624972290000|2021-06-29 13:11:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1624972350000|2021-06-29 13:12:30|18.08|18|18.08|18|18.08|18|18.08|18|3
1624972380000|2021-06-29 13:13:00|||||||||1
1624972410000|2021-06-29 13:13:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|2
1624972450000|2021-06-29 13:14:10|||||||||40
1624972500000|2021-06-29 13:15:00|||||||||1
1624972580000|2021-06-29 13:16:20|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|184
1624972590000|2021-06-29 13:16:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|13
1624972610000|2021-06-29 13:16:50|||||||||1
1624972730000|2021-06-29 13:18:50|||||||||1
1624972750000|2021-06-29 13:19:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624972760000|2021-06-29 13:19:20|||||||||5
1624972830000|2021-06-29 13:20:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1624972850000|2021-06-29 13:20:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|1
1624972970000|2021-06-29 13:22:50|||||||||1
1624973010000|2021-06-29 13:23:30|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|39
1624973020000|2021-06-29 13:23:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|59
1624973030000|2021-06-29 13:23:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1624973090000|2021-06-29 13:24:50|||||||||1
1624973160000|2021-06-29 13:26:00|||||||||9
1624973210000|2021-06-29 13:26:50|||||||||1
1624973220000|2021-06-29 13:27:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624973260000|2021-06-29 13:27:40|||||||||3
1624973330000|2021-06-29 13:28:50|||||||||2
1624973380000|2021-06-29 13:29:40|||||||||2
1624973390000|2021-06-29 13:29:50|||||||||2
1624973400000|2021-06-29 13:30:00|18.07|17.99|18.05|17.97|18.1|18.02|18.05|17.97|24
1624973430000|2021-06-29 13:30:30|18.01|17.93|18.05|17.97|18.05|17.97|18.01|17.93|2
1624973450000|2021-06-29 13:30:50|||||||||1
1624973480000|2021-06-29 13:31:20|18.06|17.98|18.06|17.98|18.1|18.02|18.06|17.98|70
1624973550000|2021-06-29 13:32:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624973560000|2021-06-29 13:32:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1624973570000|2021-06-29 13:32:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|1
1624973580000|2021-06-29 13:33:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1624973590000|2021-06-29 13:33:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1624973630000|2021-06-29 13:33:50|||||||||10
1624973690000|2021-06-29 13:34:50|||||||||1
1624973800000|2021-06-29 13:36:40|||||||||1
1624973840000|2021-06-29 13:37:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|30
1624973860000|2021-06-29 13:37:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1624973920000|2021-06-29 13:38:40|18.06|17.98|18.06|17.98|18.06|17.98|18.05|17.97|1
1624974020000|2021-06-29 13:40:20|||||||||38
1624974040000|2021-06-29 13:40:40|||||||||1
1624974130000|2021-06-29 13:42:10|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|125
1624974140000|2021-06-29 13:42:20|18.08|18|18.1|18.02|18.1|18.02|18.08|18|8
1624974160000|2021-06-29 13:42:40|18.08|18|18.08|18|18.1|18.02|18.08|18|11
1624974180000|2021-06-29 13:43:00|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1624974190000|2021-06-29 13:43:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624974230000|2021-06-29 13:43:50|||||||||1
1624974280000|2021-06-29 13:44:40|||||||||1
1624974300000|2021-06-29 13:45:00|||||||||10
1624974310000|2021-06-29 13:45:10|18.08|18|18.08|18|18.08|18|18.08|18|6
1624974320000|2021-06-29 13:45:20|18.1|18.02|18.08|18|18.1|18.02|18.08|18|2
1624974330000|2021-06-29 13:45:30|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1624974340000|2021-06-29 13:45:40|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1624974400000|2021-06-29 13:46:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|30
1624974510000|2021-06-29 13:48:30|||||||||1
1624974560000|2021-06-29 13:49:20|||||||||1
1624974600000|2021-06-29 13:50:00|18.11|18.03|18.11|18.03|18.11|18.03|18.1|18.02|0
1624974630000|2021-06-29 13:50:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|1
1624974640000|2021-06-29 13:50:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|28
1624974650000|2021-06-29 13:50:50|||||||||3
1624974750000|2021-06-29 13:52:30|||||||||1
1624974810000|2021-06-29 13:53:30|||||||||3
1624974830000|2021-06-29 13:53:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|19
1624974840000|2021-06-29 13:54:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1624974850000|2021-06-29 13:54:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624974870000|2021-06-29 13:54:30|||||||||1
1624974920000|2021-06-29 13:55:20|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1624974940000|2021-06-29 13:55:40|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1624974950000|2021-06-29 13:55:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1624974960000|2021-06-29 13:56:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624974970000|2021-06-29 13:56:10|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1624974980000|2021-06-29 13:56:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1624974990000|2021-06-29 13:56:30|||||||||1
1624975100000|2021-06-29 13:58:20|||||||||1
1624975110000|2021-06-29 13:58:30|||||||||1
1624975170000|2021-06-29 13:59:30|||||||||1
1624975200000|2021-06-29 14:00:00|18.09|18.01|18.08|18|18.09|18.01|18.07|17.99|4
1624975210000|2021-06-29 14:00:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1624975220000|2021-06-29 14:00:20|||||||||1
1624975280000|2021-06-29 14:01:20|18.08|18|18.08|18|18.1|18.02|18.08|18|20
1624975290000|2021-06-29 14:01:30|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624975340000|2021-06-29 14:02:20|||||||||1
1624975380000|2021-06-29 14:03:00|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1624975420000|2021-06-29 14:03:40|||||||||3
1624975450000|2021-06-29 14:04:10|||||||||2
1624975460000|2021-06-29 14:04:20|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|2
1624975490000|2021-06-29 14:04:50|18.11|18.03|18.1|18.02|18.11|18.03|18.1|18.02|0
1624975500000|2021-06-29 14:05:00|18.08|18|18.08|18|18.08|18|18.08|18|12
1624975510000|2021-06-29 14:05:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1624975520000|2021-06-29 14:05:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1624975540000|2021-06-29 14:05:40|18.1|18.02|18.1|18.02|18.1|18.02|18.08|18|0
1624975550000|2021-06-29 14:05:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1624975560000|2021-06-29 14:06:00|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1624975580000|2021-06-29 14:06:20|||||||||1
1624975640000|2021-06-29 14:07:20|||||||||1
1624975660000|2021-06-29 14:07:40|||||||||102
1624975680000|2021-06-29 14:08:00|||||||||2
1624975690000|2021-06-29 14:08:10|||||||||1
1624975710000|2021-06-29 14:08:30|||||||||1
1624975730000|2021-06-29 14:08:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|1
1624975740000|2021-06-29 14:09:00|||||||||1
1624975750000|2021-06-29 14:09:10|||||||||1
1624975770000|2021-06-29 14:09:30|||||||||1
1624975780000|2021-06-29 14:09:40|||||||||1
1624975790000|2021-06-29 14:09:50|||||||||1
1624975800000|2021-06-29 14:10:00|||||||||1
1624975810000|2021-06-29 14:10:10|||||||||1
1624975830000|2021-06-29 14:10:30|||||||||1
1624975880000|2021-06-29 14:11:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|81
1624975910000|2021-06-29 14:11:50|18.13|18.05|18.15|18.07|18.15|18.07|18.13|18.05|3
1624975920000|2021-06-29 14:12:00|||||||||1
1624975930000|2021-06-29 14:12:10|||||||||1
1624975970000|2021-06-29 14:12:50|||||||||1
1624976010000|2021-06-29 14:13:30|||||||||1
1624976020000|2021-06-29 14:13:40|||||||||12
1624976030000|2021-06-29 14:13:50|||||||||6
1624976050000|2021-06-29 14:14:10|||||||||1
1624976060000|2021-06-29 14:14:20|||||||||1
1624976110000|2021-06-29 14:15:10|||||||||1
1624976150000|2021-06-29 14:15:50|||||||||16
1624976160000|2021-06-29 14:16:00|||||||||2
1624976170000|2021-06-29 14:16:10|||||||||1
1624976200000|2021-06-29 14:16:40|||||||||1
1624976240000|2021-06-29 14:17:20|||||||||1
1624976260000|2021-06-29 14:17:40|||||||||7
1624976270000|2021-06-29 14:17:50|||||||||7
1624976280000|2021-06-29 14:18:00|||||||||1
1624976290000|2021-06-29 14:18:10|||||||||1
1624976340000|2021-06-29 14:19:00|||||||||1
1624976370000|2021-06-29 14:19:30|||||||||10
1624976380000|2021-06-29 14:19:40|||||||||1
1624976400000|2021-06-29 14:20:00|||||||||1
1624976410000|2021-06-29 14:20:10|||||||||1000
1624976430000|2021-06-29 14:20:30|||||||||1001
1624976440000|2021-06-29 14:20:40|||||||||37
1624976470000|2021-06-29 14:21:10|||||||||11
1624976520000|2021-06-29 14:22:00|||||||||5
1624976570000|2021-06-29 14:22:50|||||||||1
1624976610000|2021-06-29 14:23:30|||||||||1
1624976620000|2021-06-29 14:23:40|||||||||76
1624976630000|2021-06-29 14:23:50|||||||||3
1624976640000|2021-06-29 14:24:00|||||||||6
1624976650000|2021-06-29 14:24:10|||||||||15
1624976660000|2021-06-29 14:24:20|||||||||1
1624976700000|2021-06-29 14:25:00|||||||||1
1624976750000|2021-06-29 14:25:50|||||||||1
1624976760000|2021-06-29 14:26:00|||||||||8
1624976790000|2021-06-29 14:26:30|||||||||6
1624976800000|2021-06-29 14:26:40|||||||||12
1624976840000|2021-06-29 14:27:20|||||||||1
1624976870000|2021-06-29 14:27:50|||||||||4
1624976880000|2021-06-29 14:28:00|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|5
1624976890000|2021-06-29 14:28:10|||||||||1
1624976910000|2021-06-29 14:28:30|18.18|18.1|18.15|18.07|18.18|18.1|18.15|18.07|42
1624976920000|2021-06-29 14:28:40|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|51
1624976930000|2021-06-29 14:28:50|||||||||1
1624976940000|2021-06-29 14:29:00|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|26
1624976950000|2021-06-29 14:29:10|||||||||25
1624976980000|2021-06-29 14:29:40|||||||||1
1624976990000|2021-06-29 14:29:50|||||||||1
1624977010000|2021-06-29 14:30:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1624977030000|2021-06-29 14:30:30|||||||||39
1624977070000|2021-06-29 14:31:10|||||||||1
1624977110000|2021-06-29 14:31:50|||||||||8
1624977120000|2021-06-29 14:32:00|||||||||1
1624977160000|2021-06-29 14:32:40|||||||||1
1624977180000|2021-06-29 14:33:00|||||||||14
1624977200000|2021-06-29 14:33:20|||||||||1
1624977210000|2021-06-29 14:33:30|||||||||1
1624977230000|2021-06-29 14:33:50|||||||||2
1624977240000|2021-06-29 14:34:00|||||||||8
1624977260000|2021-06-29 14:34:20|||||||||1
1624977270000|2021-06-29 14:34:30|||||||||1
1624977290000|2021-06-29 14:34:50|||||||||1
1624977300000|2021-06-29 14:35:00|||||||||1
1624977320000|2021-06-29 14:35:20|||||||||1
1624977330000|2021-06-29 14:35:30|||||||||1
1624977350000|2021-06-29 14:35:50|||||||||1
1624977360000|2021-06-29 14:36:00|||||||||5
1624977370000|2021-06-29 14:36:10|18.16|18.08|18.2|18.12|18.2|18.12|18.16|18.08|11
1624977380000|2021-06-29 14:36:20|||||||||1
1624977390000|2021-06-29 14:36:30|||||||||1
1624977410000|2021-06-29 14:36:50|||||||||5
1624977420000|2021-06-29 14:37:00|||||||||1
1624977440000|2021-06-29 14:37:20|||||||||2
1624977450000|2021-06-29 14:37:30|||||||||6
1624977480000|2021-06-29 14:38:00|||||||||1
1624977590000|2021-06-29 14:39:50|||||||||8
1624977720000|2021-06-29 14:42:00|||||||||3
1624977730000|2021-06-29 14:42:10|||||||||6
1624977780000|2021-06-29 14:43:00|18.17|18.09|18.19|18.11|18.2|18.12|18.16|18.08|105
1624977790000|2021-06-29 14:43:10|18.2|18.12|18.2|18.12|18.2|18.12|18.19|18.11|41
1624977840000|2021-06-29 14:44:00|||||||||2
1624977970000|2021-06-29 14:46:10|||||||||14
1624977980000|2021-06-29 14:46:20|18.18|18.1|18.16|18.08|18.2|18.12|18.16|18.08|105
1624977990000|2021-06-29 14:46:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|11
1624978000000|2021-06-29 14:46:40|||||||||10
1624978230000|2021-06-29 14:50:30|||||||||7
1624978240000|2021-06-29 14:50:40|||||||||13
1624978260000|2021-06-29 14:51:00|||||||||1
1624978550000|2021-06-29 14:55:50|||||||||1
1624978560000|2021-06-29 14:56:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|48
1624978700000|2021-06-29 14:58:20|||||||||3
1624978730000|2021-06-29 14:58:50|||||||||5
1624978790000|2021-06-29 14:59:50|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|5
1624978800000|2021-06-29 15:00:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|2
1624978810000|2021-06-29 15:00:10|18.23|18.15|18.23|18.15|18.23|18.15|18.22|18.14|0
1624978830000|2021-06-29 15:00:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|0
1624978840000|2021-06-29 15:00:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624978850000|2021-06-29 15:00:50|||||||||1
1624978910000|2021-06-29 15:01:50|||||||||6
1624978920000|2021-06-29 15:02:00|18.24|18.16|18.2|18.12|18.24|18.16|18.2|18.12|46
1624978930000|2021-06-29 15:02:10|||||||||7
1624978950000|2021-06-29 15:02:30|||||||||16
1624978970000|2021-06-29 15:02:50|||||||||6
1624979030000|2021-06-29 15:03:50|||||||||1
1624979040000|2021-06-29 15:04:00|||||||||7
1624979060000|2021-06-29 15:04:20|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|133
1624979070000|2021-06-29 15:04:30|18.2|18.12|18.2|18.12|18.2|18.12|18.16|18.08|87
1624979160000|2021-06-29 15:06:00|||||||||5
1624979230000|2021-06-29 15:07:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|6
1624979240000|2021-06-29 15:07:20|||||||||11
1624979350000|2021-06-29 15:09:10|||||||||5
1624979400000|2021-06-29 15:10:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|25
1624979410000|2021-06-29 15:10:10|||||||||4
1624979420000|2021-06-29 15:10:20|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|78
1624979440000|2021-06-29 15:10:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|31
1624979590000|2021-06-29 15:13:10|||||||||6
1624979680000|2021-06-29 15:14:40|||||||||3
1624979690000|2021-06-29 15:14:50|||||||||2
1624979700000|2021-06-29 15:15:00|||||||||2
1624979820000|2021-06-29 15:17:00|||||||||1
1624979830000|2021-06-29 15:17:10|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|90
1624979850000|2021-06-29 15:17:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1624979860000|2021-06-29 15:17:40|18.22|18.14|18.2|18.12|18.22|18.14|18.2|18.12|0
1624979900000|2021-06-29 15:18:20|||||||||110
1624979950000|2021-06-29 15:19:10|18.21|18.13|18.2|18.12|18.21|18.13|18.18|18.1|480
1624979960000|2021-06-29 15:19:20|||||||||142
1624979970000|2021-06-29 15:19:30|18.23|18.15|18.25|18.17|18.25|18.17|18.23|18.15|45
1624979980000|2021-06-29 15:19:40|||||||||9
1624980000000|2021-06-29 15:20:00|||||||||2
1624980030000|2021-06-29 15:20:30|||||||||1
1624980050000|2021-06-29 15:20:50|||||||||2
1624980070000|2021-06-29 15:21:10|||||||||1
1624980110000|2021-06-29 15:21:50|||||||||1
1624980170000|2021-06-29 15:22:50|||||||||1
1624980180000|2021-06-29 15:23:00|||||||||12
1624980190000|2021-06-29 15:23:10|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|148
1624980200000|2021-06-29 15:23:20|18.2|18.12|18.21|18.13|18.21|18.13|18.2|18.12|0
1624980210000|2021-06-29 15:23:30|18.22|18.14|18.21|18.13|18.22|18.14|18.21|18.13|0
1624980220000|2021-06-29 15:23:40|||||||||1
1624980230000|2021-06-29 15:23:50|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624980240000|2021-06-29 15:24:00|18.25|18.17|18.21|18.13|18.25|18.17|18.21|18.13|18
1624980270000|2021-06-29 15:24:30|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|1
1624980290000|2021-06-29 15:24:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|8
1624980300000|2021-06-29 15:25:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|8
1624980320000|2021-06-29 15:25:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1624980330000|2021-06-29 15:25:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1624980340000|2021-06-29 15:25:40|||||||||1
1624980380000|2021-06-29 15:26:20|||||||||4
1624980390000|2021-06-29 15:26:30|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|0
1624980430000|2021-06-29 15:27:10|||||||||1
1624980440000|2021-06-29 15:27:20|||||||||1
1624980460000|2021-06-29 15:27:40|||||||||1
1624980480000|2021-06-29 15:28:00|||||||||1
1624980490000|2021-06-29 15:28:10|||||||||23
1624980510000|2021-06-29 15:28:30|||||||||27
1624980520000|2021-06-29 15:28:40|||||||||12
1624980530000|2021-06-29 15:28:50|||||||||30
1624980540000|2021-06-29 15:29:00|||||||||6
1624980550000|2021-06-29 15:29:10|||||||||33
1624980560000|2021-06-29 15:29:20|||||||||3
1624980570000|2021-06-29 15:29:30|||||||||40
1624980580000|2021-06-29 15:29:40|||||||||31
1624980590000|2021-06-29 15:29:50|||||||||27
1624980600000|2021-06-29 15:30:00|||||||||5
1624980610000|2021-06-29 15:30:10|||||||||14
1624980620000|2021-06-29 15:30:20|||||||||9
1624980630000|2021-06-29 15:30:30|||||||||4
1624980640000|2021-06-29 15:30:40|||||||||12
1624980650000|2021-06-29 15:30:50|||||||||5
1624980760000|2021-06-29 15:32:40|||||||||10
1624980820000|2021-06-29 15:33:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1624980980000|2021-06-29 15:36:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|44
1624981110000|2021-06-29 15:38:30|||||||||38
1624981120000|2021-06-29 15:38:40|||||||||8
1624981230000|2021-06-29 15:40:30|||||||||3
1624981500000|2021-06-29 15:45:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|6
1624981920000|2021-06-29 15:52:00|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|4
1624982100000|2021-06-29 15:55:00|18.23|18.15|18.2|18.12|18.23|18.15|18.2|18.12|5
1624982170000|2021-06-29 15:56:10|18.21|18.13|18.2|18.12|18.21|18.13|18.2|18.12|12
1624982220000|2021-06-29 15:57:00|||||||||10
1624982230000|2021-06-29 15:57:10|||||||||4
1624982300000|2021-06-29 15:58:20|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|3
1624982330000|2021-06-29 15:58:50|||||||||4
1624982350000|2021-06-29 15:59:10|||||||||15
1624982390000|2021-06-29 15:59:50|||||||||1
1624982520000|2021-06-29 16:02:00|||||||||4
1624982670000|2021-06-29 16:04:30|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1624982720000|2021-06-29 16:05:20|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|2
1624982750000|2021-06-29 16:05:50|18.18|18.1|18.2|18.12|18.2|18.12|18.18|18.1|0
1624982760000|2021-06-29 16:06:00|18.17|18.09|18.2|18.12|18.2|18.12|18.17|18.09|0
1624983390000|2021-06-29 16:16:30|||||||||1
1624983990000|2021-06-29 16:26:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|32
1624984150000|2021-06-29 16:29:10|||||||||1
1624984250000|2021-06-29 16:30:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|19
1624984490000|2021-06-29 16:34:50|||||||||1
1624984700000|2021-06-29 16:38:20|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|6
1624984710000|2021-06-29 16:38:30|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|7
1624985370000|2021-06-29 16:49:30|||||||||1
1624985890000|2021-06-29 16:58:10|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|1
1624986010000|2021-06-29 17:00:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624986030000|2021-06-29 17:00:30|18.26|18.18|18.28|18.2|18.28|18.2|18.26|18.18|0
1624986060000|2021-06-29 17:01:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1624986260000|2021-06-29 17:04:20|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|4
1624986270000|2021-06-29 17:04:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624986640000|2021-06-29 17:10:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1624986730000|2021-06-29 17:12:10|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1624986740000|2021-06-29 17:12:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1624986990000|2021-06-29 17:16:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|23
1624987020000|2021-06-29 17:17:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|6
1624987060000|2021-06-29 17:17:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624987090000|2021-06-29 17:18:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|2
1624987270000|2021-06-29 17:21:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|1
1624987290000|2021-06-29 17:21:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624987310000|2021-06-29 17:21:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1624987330000|2021-06-29 17:22:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1624987340000|2021-06-29 17:22:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624987370000|2021-06-29 17:22:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624987380000|2021-06-29 17:23:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|4
1624987390000|2021-06-29 17:23:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624987400000|2021-06-29 17:23:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1624987410000|2021-06-29 17:23:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1624987420000|2021-06-29 17:23:40|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1624987480000|2021-06-29 17:24:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1624987560000|2021-06-29 17:26:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624987570000|2021-06-29 17:26:10|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|0
1624987580000|2021-06-29 17:26:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1624987710000|2021-06-29 17:28:30|||||||||1
1624988400000|2021-06-29 17:40:00|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|26
1624988420000|2021-06-29 17:40:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624988510000|2021-06-29 17:41:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|1
1624988600000|2021-06-29 17:43:20|18.44|18.36|18.44|18.36|18.45|18.37|18.43|18.35|6
1624988610000|2021-06-29 17:43:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624988620000|2021-06-29 17:43:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1624988640000|2021-06-29 17:44:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624988660000|2021-06-29 17:44:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624988670000|2021-06-29 17:44:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624988720000|2021-06-29 17:45:20|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|0
1624988740000|2021-06-29 17:45:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624988770000|2021-06-29 17:46:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624988800000|2021-06-29 17:46:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624988870000|2021-06-29 17:47:50|18.42|18.34|18.41|18.33|18.44|18.36|18.41|18.33|2
1624988900000|2021-06-29 17:48:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624988910000|2021-06-29 17:48:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624988980000|2021-06-29 17:49:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624989010000|2021-06-29 17:50:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624989040000|2021-06-29 17:50:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624989060000|2021-06-29 17:51:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624989080000|2021-06-29 17:51:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624989090000|2021-06-29 17:51:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624989140000|2021-06-29 17:52:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624989150000|2021-06-29 17:52:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624989240000|2021-06-29 17:54:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624989270000|2021-06-29 17:54:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624989280000|2021-06-29 17:54:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624989430000|2021-06-29 17:57:10|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1624989440000|2021-06-29 17:57:20|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1624989570000|2021-06-29 17:59:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1624989590000|2021-06-29 17:59:50|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1624989600000|2021-06-29 18:00:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1624989610000|2021-06-29 18:00:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624989760000|2021-06-29 18:02:40|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1624989940000|2021-06-29 18:05:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1624990080000|2021-06-29 18:08:00|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|0
1624990090000|2021-06-29 18:08:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1624990100000|2021-06-29 18:08:20|18.25|18.17|18.25|18.17|18.28|18.2|18.25|18.17|0
1624990110000|2021-06-29 18:08:30|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|0
1624990130000|2021-06-29 18:08:50|18.28|18.2|18.26|18.18|18.28|18.2|18.26|18.18|0
1624990140000|2021-06-29 18:09:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1624990300000|2021-06-29 18:11:40|18.27|18.19|18.3|18.22|18.3|18.22|18.27|18.19|0
1624990310000|2021-06-29 18:11:50|18.29|18.21|18.3|18.22|18.3|18.22|18.25|18.17|7
1624990610000|2021-06-29 18:16:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624990620000|2021-06-29 18:17:00|18.33|18.25|18.33|18.25|18.33|18.25|18.3|18.22|1
1624990630000|2021-06-29 18:17:10|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1624990740000|2021-06-29 18:19:00|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1624990750000|2021-06-29 18:19:10|18.35|18.27|18.34|18.26|18.35|18.27|18.33|18.25|0
1624990770000|2021-06-29 18:19:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1624991340000|2021-06-29 18:29:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1624991450000|2021-06-29 18:30:50|18.37|18.29|18.4|18.32|18.4|18.32|18.37|18.29|2
1624991460000|2021-06-29 18:31:00|18.39|18.31|18.35|18.27|18.4|18.32|18.35|18.27|46
1624991490000|2021-06-29 18:31:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1624991590000|2021-06-29 18:33:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624992080000|2021-06-29 18:41:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|23
1624992240000|2021-06-29 18:44:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|5
1624992300000|2021-06-29 18:45:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624992430000|2021-06-29 18:47:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624992480000|2021-06-29 18:48:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624992500000|2021-06-29 18:48:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624992720000|2021-06-29 18:52:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624992790000|2021-06-29 18:53:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624992820000|2021-06-29 18:53:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624992840000|2021-06-29 18:54:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624992880000|2021-06-29 18:54:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1624992890000|2021-06-29 18:54:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624992900000|2021-06-29 18:55:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1624992910000|2021-06-29 18:55:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1624992940000|2021-06-29 18:55:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1624992980000|2021-06-29 18:56:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1624993030000|2021-06-29 18:57:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1624993050000|2021-06-29 18:57:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1624993480000|2021-06-29 19:04:40|||||||||2
1624993490000|2021-06-29 19:04:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1624993510000|2021-06-29 19:05:10|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1624993530000|2021-06-29 19:05:30|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1624993550000|2021-06-29 19:05:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624993560000|2021-06-29 19:06:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624993590000|2021-06-29 19:06:30|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|0
1624993700000|2021-06-29 19:08:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1624993720000|2021-06-29 19:08:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624993810000|2021-06-29 19:10:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1624993840000|2021-06-29 19:10:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|1
1624993850000|2021-06-29 19:10:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624993870000|2021-06-29 19:11:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624993880000|2021-06-29 19:11:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624993920000|2021-06-29 19:12:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1624993930000|2021-06-29 19:12:10|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|0
1624993950000|2021-06-29 19:12:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1624993960000|2021-06-29 19:12:40|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1624993970000|2021-06-29 19:12:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|1
1624993990000|2021-06-29 19:13:10|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1624994000000|2021-06-29 19:13:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624994010000|2021-06-29 19:13:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1624994070000|2021-06-29 19:14:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624994080000|2021-06-29 19:14:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624994180000|2021-06-29 19:16:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624994210000|2021-06-29 19:16:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624994280000|2021-06-29 19:18:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624994290000|2021-06-29 19:18:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624994320000|2021-06-29 19:18:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1624994330000|2021-06-29 19:18:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624994340000|2021-06-29 19:19:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624994410000|2021-06-29 19:20:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624994420000|2021-06-29 19:20:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624994430000|2021-06-29 19:20:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624994470000|2021-06-29 19:21:10|18.46|18.38|18.47|18.39|18.49|18.41|18.46|18.38|0
1624994540000|2021-06-29 19:22:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624994560000|2021-06-29 19:22:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1624994570000|2021-06-29 19:22:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1624994600000|2021-06-29 19:23:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624994610000|2021-06-29 19:23:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624994620000|2021-06-29 19:23:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1624994630000|2021-06-29 19:23:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1624994640000|2021-06-29 19:24:00|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1624994660000|2021-06-29 19:24:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624994710000|2021-06-29 19:25:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624994720000|2021-06-29 19:25:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624994770000|2021-06-29 19:26:10|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1624994800000|2021-06-29 19:26:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624994910000|2021-06-29 19:28:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624995000000|2021-06-29 19:30:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624995020000|2021-06-29 19:30:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624995140000|2021-06-29 19:32:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624995150000|2021-06-29 19:32:30|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1624995160000|2021-06-29 19:32:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1624995170000|2021-06-29 19:32:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624995220000|2021-06-29 19:33:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1624995240000|2021-06-29 19:34:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1624995250000|2021-06-29 19:34:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624995320000|2021-06-29 19:35:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624995450000|2021-06-29 19:37:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1624995500000|2021-06-29 19:38:20|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1624995540000|2021-06-29 19:39:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624995580000|2021-06-29 19:39:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624995710000|2021-06-29 19:41:50|||||||||3
1624995720000|2021-06-29 19:42:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624995730000|2021-06-29 19:42:10|18.5|18.42|18.46|18.38|18.5|18.42|18.46|18.38|1
1624995740000|2021-06-29 19:42:20|18.48|18.4|18.5|18.42|18.5|18.42|18.46|18.38|0
1624995750000|2021-06-29 19:42:30|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|1
1624995760000|2021-06-29 19:42:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1624995780000|2021-06-29 19:43:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624995810000|2021-06-29 19:43:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1624995820000|2021-06-29 19:43:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624995910000|2021-06-29 19:45:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|1
1624995970000|2021-06-29 19:46:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624996150000|2021-06-29 19:49:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1624996160000|2021-06-29 19:49:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624996180000|2021-06-29 19:49:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1624996200000|2021-06-29 19:50:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1624996210000|2021-06-29 19:50:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1624996240000|2021-06-29 19:50:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1624996260000|2021-06-29 19:51:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1624996280000|2021-06-29 19:51:20|18.5|18.42|18.5|18.42|18.51|18.43|18.5|18.42|1
1624996300000|2021-06-29 19:51:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|2
1624996310000|2021-06-29 19:51:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1624996320000|2021-06-29 19:52:00|||||||||30
1624996360000|2021-06-29 19:52:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624996400000|2021-06-29 19:53:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1624996410000|2021-06-29 19:53:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624996440000|2021-06-29 19:54:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624996470000|2021-06-29 19:54:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1624996520000|2021-06-29 19:55:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1624996530000|2021-06-29 19:55:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|2
1624996550000|2021-06-29 19:55:50|18.47|18.39|18.45|18.37|18.48|18.4|18.45|18.37|1
1624996560000|2021-06-29 19:56:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1624996570000|2021-06-29 19:56:10|18.46|18.38|18.48|18.4|18.48|18.4|18.45|18.37|0
1624996600000|2021-06-29 19:56:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624996610000|2021-06-29 19:56:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624996620000|2021-06-29 19:57:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624996640000|2021-06-29 19:57:20|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1624996650000|2021-06-29 19:57:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1624996660000|2021-06-29 19:57:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1624996680000|2021-06-29 19:58:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1624996690000|2021-06-29 19:58:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1624996700000|2021-06-29 19:58:20|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|12
1624996740000|2021-06-29 19:59:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1624996750000|2021-06-29 19:59:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1624996760000|2021-06-29 19:59:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1624996770000|2021-06-29 19:59:30|18.53|18.45|18.57|18.49|18.59|18.51|18.53|18.45|0
1624996780000|2021-06-29 19:59:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1624996790000|2021-06-29 19:59:50|18.53|18.45|18.6|18.35|18.6|18.45|18.53|18.35|0
1625012100000|2021-06-30 00:15:00|18.46|18.16|18.46|18.21|18.46|18.21|18.46|18.16|0
1625012400000|2021-06-30 00:20:00|18.45|18.2|18.45|18.2|18.45|18.2|18.45|18.2|0
1625012920000|2021-06-30 00:28:40|18.46|18.21|18.45|18.2|18.5|18.21|18.45|18.2|0
1625013180000|2021-06-30 00:33:00|18.46|18.21|18.5|18.2|18.5|18.21|18.46|18.2|0
1625013310000|2021-06-30 00:35:10|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625013330000|2021-06-30 00:35:30|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625013420000|2021-06-30 00:37:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625013430000|2021-06-30 00:37:10|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625013450000|2021-06-30 00:37:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625013540000|2021-06-30 00:39:00|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625013550000|2021-06-30 00:39:10|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625013580000|2021-06-30 00:39:40|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625013600000|2021-06-30 00:40:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625013670000|2021-06-30 00:41:10|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625013750000|2021-06-30 00:42:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625014390000|2021-06-30 00:53:10|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625014410000|2021-06-30 00:53:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625014500000|2021-06-30 00:55:00||18.24||18.24||18.24||18.24|0
1625014510000|2021-06-30 00:55:10|18.48|18.23|18.49|18.19|18.49|18.23|18.48|18.19|0
1625014560000|2021-06-30 00:56:00||18.24||18.24||18.24||18.24|0
1625014570000|2021-06-30 00:56:10||18.19||18.19||18.19||18.19|0
1625014720000|2021-06-30 00:58:40|18.5|18.2|18.49|18.24|18.5|18.24|18.49|18.2|0
1625014740000|2021-06-30 00:59:00|18.48|18.23|18.49|18.19|18.49|18.23|18.48|18.19|0
1625014910000|2021-06-30 01:01:50|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625014920000|2021-06-30 01:02:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625016820000|2021-06-30 01:33:40|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625016840000|2021-06-30 01:34:00|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625017030000|2021-06-30 01:37:10|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625017050000|2021-06-30 01:37:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625017120000|2021-06-30 01:38:40|18.5|18.2|18.5|18.2|18.5|18.2|18.5|18.2|0
1625017150000|2021-06-30 01:39:10|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625018300000|2021-06-30 01:58:20|18.53|18.24|18.53|18.23|18.53|18.24|18.53|18.23|0
1625018430000|2021-06-30 02:00:30|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1625018460000|2021-06-30 02:01:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625018500000|2021-06-30 02:01:40|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1625018530000|2021-06-30 02:02:10|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625018550000|2021-06-30 02:02:30|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1625018560000|2021-06-30 02:02:40|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625018700000|2021-06-30 02:05:00|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1625018730000|2021-06-30 02:05:30|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625018770000|2021-06-30 02:06:10|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1625018790000|2021-06-30 02:06:30|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625019760000|2021-06-30 02:22:40|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625020430000|2021-06-30 02:33:50|18.51|18.21|18.52|18.22|18.52|18.22|18.51|18.21|0
1625020560000|2021-06-30 02:36:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625020570000|2021-06-30 02:36:10|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1625020590000|2021-06-30 02:36:30|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625020900000|2021-06-30 02:41:40|18.52|18.22|18.52|18.22|18.52|18.22|18.52|18.22|0
1625020920000|2021-06-30 02:42:00|18.51|18.21|18.51|18.21|18.51|18.21|18.51|18.21|0
1625022920000|2021-06-30 03:15:20|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625024990000|2021-06-30 03:49:50|18.47|18.17|18.49|18.19|18.49|18.19|18.45|18.15|0
1625030580000|2021-06-30 05:23:00|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1625031270000|2021-06-30 05:34:30|18.49|18.19|18.49|18.19|18.49|18.19|18.49|18.19|0
1625031870000|2021-06-30 05:44:30|18.48|18.23|18.48|18.23|18.48|18.23|18.48|18.23|0
1625032050000|2021-06-30 05:47:30||18.18||18.18||18.18||18.18|0
1625032090000|2021-06-30 05:48:10|18.47|18.17|18.47|18.17|18.5|18.24|18.47|18.17|0
1625032120000|2021-06-30 05:48:40|18.48|18.18|18.48|18.18|18.48|18.18|18.48|18.18|0
1625032150000|2021-06-30 05:49:10|18.47|18.22|18.47|18.22|18.47|18.22|18.47|18.22|0
1625032200000|2021-06-30 05:50:00|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1625032220000|2021-06-30 05:50:20|18.47|18.17|18.47|18.17|18.47|18.17|18.47|18.17|0
1625032320000|2021-06-30 05:52:00|18.46|18.21|18.46|18.21|18.46|18.21|18.46|18.21|0
1625032800000|2021-06-30 06:00:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625032870000|2021-06-30 06:01:10|18.43|18.35|18.42|18.34|18.45|18.37|18.42|18.34|0
1625032880000|2021-06-30 06:01:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625032890000|2021-06-30 06:01:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625032900000|2021-06-30 06:01:40|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1625032920000|2021-06-30 06:02:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625032950000|2021-06-30 06:02:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625033020000|2021-06-30 06:03:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625033030000|2021-06-30 06:03:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625033060000|2021-06-30 06:04:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625033230000|2021-06-30 06:07:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625033540000|2021-06-30 06:12:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625033660000|2021-06-30 06:14:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625033700000|2021-06-30 06:15:00|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625033710000|2021-06-30 06:15:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625033940000|2021-06-30 06:19:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625033950000|2021-06-30 06:19:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625033980000|2021-06-30 06:19:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625034130000|2021-06-30 06:22:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625034140000|2021-06-30 06:22:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625035520000|2021-06-30 06:45:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625035820000|2021-06-30 06:50:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|6
1625035970000|2021-06-30 06:52:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625036030000|2021-06-30 06:53:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1625036100000|2021-06-30 06:55:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625036120000|2021-06-30 06:55:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625036170000|2021-06-30 06:56:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625036250000|2021-06-30 06:57:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625036290000|2021-06-30 06:58:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625036300000|2021-06-30 06:58:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|103
1625036310000|2021-06-30 06:58:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|2
1625036340000|2021-06-30 06:59:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|40
1625036370000|2021-06-30 06:59:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625036380000|2021-06-30 06:59:40|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|0
1625036390000|2021-06-30 06:59:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|53
1625036400000|2021-06-30 07:00:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|3
1625036410000|2021-06-30 07:00:10|||||||||3
1625036420000|2021-06-30 07:00:20|18.39|18.31|18.38|18.3|18.4|18.32|18.38|18.3|80
1625036430000|2021-06-30 07:00:30|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1625036440000|2021-06-30 07:00:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|16
1625036470000|2021-06-30 07:01:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625036480000|2021-06-30 07:01:20|||||||||1
1625036500000|2021-06-30 07:01:40|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|0
1625036510000|2021-06-30 07:01:50|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1625036520000|2021-06-30 07:02:00|18.33|18.25|18.31|18.23|18.33|18.25|18.3|18.22|5
1625036530000|2021-06-30 07:02:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625036550000|2021-06-30 07:02:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1625036560000|2021-06-30 07:02:40|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1625036580000|2021-06-30 07:03:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625036600000|2021-06-30 07:03:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625036640000|2021-06-30 07:04:00|18.3|18.22|18.3|18.22|18.31|18.23|18.3|18.22|0
1625036650000|2021-06-30 07:04:10|18.29|18.21|18.29|18.21|18.3|18.22|18.29|18.21|0
1625036660000|2021-06-30 07:04:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1625036670000|2021-06-30 07:04:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625036700000|2021-06-30 07:05:00|||||||||16
1625036710000|2021-06-30 07:05:10|||||||||8
1625036720000|2021-06-30 07:05:20|||||||||1
1625036740000|2021-06-30 07:05:40|18.34|18.26|18.38|18.3|18.38|18.3|18.34|18.26|24
1625036770000|2021-06-30 07:06:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|3
1625036780000|2021-06-30 07:06:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|0
1625036790000|2021-06-30 07:06:30|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1625036800000|2021-06-30 07:06:40|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1625036810000|2021-06-30 07:06:50|18.31|18.23|18.36|18.28|18.36|18.28|18.31|18.23|15
1625036820000|2021-06-30 07:07:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625036830000|2021-06-30 07:07:10|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1625036910000|2021-06-30 07:08:30|18.41|18.33|18.4|18.32|18.41|18.33|18.38|18.3|219
1625036920000|2021-06-30 07:08:40|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1625036940000|2021-06-30 07:09:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1625036950000|2021-06-30 07:09:10|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1625036970000|2021-06-30 07:09:30|18.41|18.33|18.43|18.35|18.43|18.35|18.4|18.32|0
1625036980000|2021-06-30 07:09:40|18.41|18.33|18.4|18.32|18.43|18.35|18.4|18.32|0
1625037000000|2021-06-30 07:10:00|18.41|18.33|18.45|18.37|18.45|18.37|18.4|18.32|76
1625037010000|2021-06-30 07:10:10|18.44|18.36|18.43|18.35|18.45|18.37|18.43|18.35|47
1625037030000|2021-06-30 07:10:30|18.38|18.3|18.43|18.35|18.43|18.35|18.38|18.3|4
1625037060000|2021-06-30 07:11:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1625037120000|2021-06-30 07:12:00|18.44|18.36|18.43|18.35|18.48|18.4|18.43|18.35|7
1625037300000|2021-06-30 07:15:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|58
1625037310000|2021-06-30 07:15:10|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1625037320000|2021-06-30 07:15:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|12
1625037330000|2021-06-30 07:15:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625037410000|2021-06-30 07:16:50|||||||||4
1625037500000|2021-06-30 07:18:20|||||||||3
1625037510000|2021-06-30 07:18:30|||||||||76
1625037610000|2021-06-30 07:20:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|7
1625037620000|2021-06-30 07:20:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1625037630000|2021-06-30 07:20:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625037640000|2021-06-30 07:20:40|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625037650000|2021-06-30 07:20:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625037660000|2021-06-30 07:21:00|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1625037670000|2021-06-30 07:21:10|18.46|18.38|18.46|18.38|18.48|18.4|18.46|18.38|18
1625037680000|2021-06-30 07:21:20|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|4
1625037720000|2021-06-30 07:22:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1625037730000|2021-06-30 07:22:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625037740000|2021-06-30 07:22:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625037750000|2021-06-30 07:22:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625037770000|2021-06-30 07:22:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|8
1625037780000|2021-06-30 07:23:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1625037790000|2021-06-30 07:23:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|2
1625037810000|2021-06-30 07:23:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625037830000|2021-06-30 07:23:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625037920000|2021-06-30 07:25:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625037930000|2021-06-30 07:25:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625037940000|2021-06-30 07:25:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1625037950000|2021-06-30 07:25:50|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1625037960000|2021-06-30 07:26:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625037980000|2021-06-30 07:26:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|16
1625038010000|2021-06-30 07:26:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625038020000|2021-06-30 07:27:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625038030000|2021-06-30 07:27:10|||||||||9
1625038270000|2021-06-30 07:31:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|18
1625038280000|2021-06-30 07:31:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1625038290000|2021-06-30 07:31:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625038320000|2021-06-30 07:32:00|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1625038330000|2021-06-30 07:32:10|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1625038340000|2021-06-30 07:32:20|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1625038360000|2021-06-30 07:32:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625038370000|2021-06-30 07:32:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625038380000|2021-06-30 07:33:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625038490000|2021-06-30 07:34:50|||||||||8
1625038500000|2021-06-30 07:35:00|||||||||31
1625038510000|2021-06-30 07:35:10|||||||||3
1625038700000|2021-06-30 07:38:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625038710000|2021-06-30 07:38:30|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1625038730000|2021-06-30 07:38:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1625038770000|2021-06-30 07:39:30|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1625038810000|2021-06-30 07:40:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625038830000|2021-06-30 07:40:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625038840000|2021-06-30 07:40:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625038880000|2021-06-30 07:41:20|||||||||1
1625039240000|2021-06-30 07:47:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1625039250000|2021-06-30 07:47:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1625039300000|2021-06-30 07:48:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625039310000|2021-06-30 07:48:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|2
1625039320000|2021-06-30 07:48:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625039330000|2021-06-30 07:48:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1625039340000|2021-06-30 07:49:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625039370000|2021-06-30 07:49:30|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1625039380000|2021-06-30 07:49:40|18.42|18.34|18.45|18.37|18.45|18.37|18.42|18.34|0
1625039410000|2021-06-30 07:50:10|||||||||18
1625039420000|2021-06-30 07:50:20|||||||||8
1625039470000|2021-06-30 07:51:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625039480000|2021-06-30 07:51:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625039490000|2021-06-30 07:51:30|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1625039500000|2021-06-30 07:51:40|||||||||1
1625039520000|2021-06-30 07:52:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625039540000|2021-06-30 07:52:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625039550000|2021-06-30 07:52:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625039570000|2021-06-30 07:52:50|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625039670000|2021-06-30 07:54:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|30
1625039680000|2021-06-30 07:54:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625039700000|2021-06-30 07:55:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|1
1625039900000|2021-06-30 07:58:20|||||||||1
1625039930000|2021-06-30 07:58:50|||||||||5
1625040000000|2021-06-30 08:00:00|||||||||1
1625040040000|2021-06-30 08:00:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1625040060000|2021-06-30 08:01:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625040250000|2021-06-30 08:04:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|7
1625040260000|2021-06-30 08:04:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625040270000|2021-06-30 08:04:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625040310000|2021-06-30 08:05:10|||||||||13
1625040370000|2021-06-30 08:06:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|9
1625040380000|2021-06-30 08:06:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625040410000|2021-06-30 08:06:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1625040420000|2021-06-30 08:07:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1625040480000|2021-06-30 08:08:00|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|54
1625040520000|2021-06-30 08:08:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625040540000|2021-06-30 08:09:00|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|29
1625040550000|2021-06-30 08:09:10|18.55|18.47|18.52|18.44|18.55|18.47|18.52|18.44|0
1625040560000|2021-06-30 08:09:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625040600000|2021-06-30 08:10:00|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|5
1625040610000|2021-06-30 08:10:10|||||||||31
1625040620000|2021-06-30 08:10:20|||||||||4
1625040630000|2021-06-30 08:10:30|||||||||3
1625040640000|2021-06-30 08:10:40|||||||||8
1625040750000|2021-06-30 08:12:30|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|63
1625040760000|2021-06-30 08:12:40|18.7|18.62|18.7|18.62|18.7|18.62|18.67|18.59|101
1625040770000|2021-06-30 08:12:50|18.68|18.6|18.65|18.57|18.7|18.62|18.65|18.57|13
1625040780000|2021-06-30 08:13:00|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|11
1625040790000|2021-06-30 08:13:10|18.66|18.58|18.65|18.57|18.7|18.62|18.65|18.57|10
1625040800000|2021-06-30 08:13:20|18.66|18.58|18.65|18.57|18.67|18.59|18.65|18.57|0
1625040840000|2021-06-30 08:14:00|||||||||2
1625040850000|2021-06-30 08:14:10|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|24
1625040870000|2021-06-30 08:14:30|||||||||20
1625040880000|2021-06-30 08:14:40|||||||||10
1625040900000|2021-06-30 08:15:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|155
1625040910000|2021-06-30 08:15:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|10
1625040930000|2021-06-30 08:15:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|98
1625040940000|2021-06-30 08:15:40|||||||||21
1625040950000|2021-06-30 08:15:50|18.75|18.67|18.73|18.65|18.78|18.7|18.73|18.65|58
1625040960000|2021-06-30 08:16:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625041010000|2021-06-30 08:16:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|22
1625041040000|2021-06-30 08:17:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|10
1625041090000|2021-06-30 08:18:10|||||||||1
1625041150000|2021-06-30 08:19:10|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|37
1625041160000|2021-06-30 08:19:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1625041190000|2021-06-30 08:19:50|||||||||10
1625041210000|2021-06-30 08:20:10|||||||||11
1625041230000|2021-06-30 08:20:30|||||||||2
1625041290000|2021-06-30 08:21:30|||||||||7
1625041300000|2021-06-30 08:21:40|||||||||13
1625041310000|2021-06-30 08:21:50|||||||||18
1625041320000|2021-06-30 08:22:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|42
1625041330000|2021-06-30 08:22:10|||||||||30
1625041340000|2021-06-30 08:22:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|36
1625041350000|2021-06-30 08:22:30|||||||||11
1625041370000|2021-06-30 08:22:50|||||||||7
1625041380000|2021-06-30 08:23:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|71
1625041390000|2021-06-30 08:23:10|||||||||17
1625041400000|2021-06-30 08:23:20|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|5
1625041410000|2021-06-30 08:23:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|16
1625041420000|2021-06-30 08:23:40|18.83|18.75|18.78|18.7|18.83|18.75|18.78|18.7|10
1625041430000|2021-06-30 08:23:50|||||||||1
1625041480000|2021-06-30 08:24:40|||||||||2
1625041500000|2021-06-30 08:25:00|||||||||1
1625041510000|2021-06-30 08:25:10|||||||||75
1625041520000|2021-06-30 08:25:20|||||||||2
1625041630000|2021-06-30 08:27:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|24
1625041650000|2021-06-30 08:27:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625041660000|2021-06-30 08:27:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625041710000|2021-06-30 08:28:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|10
1625041730000|2021-06-30 08:28:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625041790000|2021-06-30 08:29:50|||||||||1
1625041800000|2021-06-30 08:30:00|18.75|18.67|18.78|18.7|18.78|18.7|18.74|18.66|3
1625041810000|2021-06-30 08:30:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1625041830000|2021-06-30 08:30:30|18.76|18.68|18.75|18.67|18.78|18.7|18.75|18.67|0
1625041850000|2021-06-30 08:30:50|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1625041860000|2021-06-30 08:31:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625041870000|2021-06-30 08:31:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|6
1625041900000|2021-06-30 08:31:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|28
1625041910000|2021-06-30 08:31:50|||||||||3
1625041940000|2021-06-30 08:32:20|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|2
1625041950000|2021-06-30 08:32:30|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|19
1625042120000|2021-06-30 08:35:20|||||||||4
1625042160000|2021-06-30 08:36:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|59
1625042170000|2021-06-30 08:36:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625042180000|2021-06-30 08:36:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625042190000|2021-06-30 08:36:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625042250000|2021-06-30 08:37:30|||||||||1
1625042260000|2021-06-30 08:37:40|||||||||4
1625042280000|2021-06-30 08:38:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|58
1625042310000|2021-06-30 08:38:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|6
1625042340000|2021-06-30 08:39:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1625042370000|2021-06-30 08:39:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|17
1625042380000|2021-06-30 08:39:40|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|0
1625042440000|2021-06-30 08:40:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625042450000|2021-06-30 08:40:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625042460000|2021-06-30 08:41:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1625042480000|2021-06-30 08:41:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625042520000|2021-06-30 08:42:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625042540000|2021-06-30 08:42:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625042550000|2021-06-30 08:42:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|3
1625042560000|2021-06-30 08:42:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625042570000|2021-06-30 08:42:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|1
1625042590000|2021-06-30 08:43:10|||||||||1
1625042640000|2021-06-30 08:44:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1625042690000|2021-06-30 08:44:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|2
1625042700000|2021-06-30 08:45:00|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1625042720000|2021-06-30 08:45:20|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1625042730000|2021-06-30 08:45:30|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|16
1625042740000|2021-06-30 08:45:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625042780000|2021-06-30 08:46:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|146
1625042820000|2021-06-30 08:47:00|||||||||134
1625042840000|2021-06-30 08:47:20|||||||||10
1625042880000|2021-06-30 08:48:00|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|10
1625042900000|2021-06-30 08:48:20|||||||||2
1625042910000|2021-06-30 08:48:30|||||||||5
1625042920000|2021-06-30 08:48:40|||||||||76
1625042930000|2021-06-30 08:48:50|||||||||254
1625042970000|2021-06-30 08:49:30|||||||||1
1625042980000|2021-06-30 08:49:40|||||||||1
1625042990000|2021-06-30 08:49:50|||||||||9
1625043000000|2021-06-30 08:50:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|41
1625043010000|2021-06-30 08:50:10|||||||||8
1625043020000|2021-06-30 08:50:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625043030000|2021-06-30 08:50:30|||||||||1
1625043060000|2021-06-30 08:51:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1625043070000|2021-06-30 08:51:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|2
1625043120000|2021-06-30 08:52:00|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|18
1625043130000|2021-06-30 08:52:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625043140000|2021-06-30 08:52:20|18.84|18.76|18.84|18.76|18.86|18.78|18.84|18.76|7
1625043160000|2021-06-30 08:52:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1625043170000|2021-06-30 08:52:50|18.83|18.75|18.83|18.75|18.83|18.75|18.82|18.74|31
1625043180000|2021-06-30 08:53:00|18.82|18.74|18.82|18.74|18.83|18.75|18.81|18.73|1
1625043190000|2021-06-30 08:53:10|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|0
1625043200000|2021-06-30 08:53:20|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|26
1625043230000|2021-06-30 08:53:50|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|11
1625043240000|2021-06-30 08:54:00|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1625043250000|2021-06-30 08:54:10|18.89|18.81|18.86|18.78|18.89|18.81|18.86|18.78|9
1625043300000|2021-06-30 08:55:00|||||||||8
1625043340000|2021-06-30 08:55:40|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|52
1625043350000|2021-06-30 08:55:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625043370000|2021-06-30 08:56:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625043380000|2021-06-30 08:56:20|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|1
1625043390000|2021-06-30 08:56:30|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1625043400000|2021-06-30 08:56:40|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|8
1625043410000|2021-06-30 08:56:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|12
1625043420000|2021-06-30 08:57:00|||||||||6
1625043440000|2021-06-30 08:57:20|||||||||14
1625043460000|2021-06-30 08:57:40|||||||||4
1625043480000|2021-06-30 08:58:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625043490000|2021-06-30 08:58:10|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|3
1625043500000|2021-06-30 08:58:20|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|1
1625043510000|2021-06-30 08:58:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625043520000|2021-06-30 08:58:40|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|11
1625043530000|2021-06-30 08:58:50|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|0
1625043540000|2021-06-30 08:59:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625043600000|2021-06-30 09:00:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1625043610000|2021-06-30 09:00:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|0
1625043620000|2021-06-30 09:00:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625043630000|2021-06-30 09:00:30|18.92|18.84|18.93|18.85|18.93|18.85|18.92|18.84|13
1625043640000|2021-06-30 09:00:40|||||||||1
1625043650000|2021-06-30 09:00:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|100
1625043660000|2021-06-30 09:01:00|18.96|18.88|18.94|18.86|18.98|18.9|18.94|18.86|29
1625043670000|2021-06-30 09:01:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|63
1625043680000|2021-06-30 09:01:20|||||||||46
1625043690000|2021-06-30 09:01:30|||||||||7
1625043700000|2021-06-30 09:01:40|19.03|18.95|18.99|18.91|19.03|18.95|18.98|18.9|70
1625043710000|2021-06-30 09:01:50|19|18.92|19.01|18.93|19.02|18.94|18.98|18.9|13
1625043720000|2021-06-30 09:02:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|2
1625043740000|2021-06-30 09:02:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|14
1625043750000|2021-06-30 09:02:30|19.01|18.93|19|18.92|19.01|18.93|18.98|18.9|112
1625043760000|2021-06-30 09:02:40|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|14
1625043770000|2021-06-30 09:02:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|46
1625043780000|2021-06-30 09:03:00|19|18.92|18.98|18.9|19|18.92|18.98|18.9|6
1625043810000|2021-06-30 09:03:30|||||||||1
1625043830000|2021-06-30 09:03:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|130
1625043850000|2021-06-30 09:04:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1625043860000|2021-06-30 09:04:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625043870000|2021-06-30 09:04:30|||||||||17
1625043880000|2021-06-30 09:04:40|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|39
1625043890000|2021-06-30 09:04:50|19.01|18.93|19.02|18.94|19.02|18.94|19|18.92|0
1625043900000|2021-06-30 09:05:00|19.01|18.93|19.01|18.93|19.02|18.94|18.98|18.9|23
1625043910000|2021-06-30 09:05:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625043920000|2021-06-30 09:05:20|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|3
1625043950000|2021-06-30 09:05:50|18.96|18.88|18.93|18.85|18.98|18.9|18.93|18.85|6
1625043960000|2021-06-30 09:06:00|18.92|18.84|18.88|18.8|18.93|18.85|18.88|18.8|113
1625043970000|2021-06-30 09:06:10|18.9|18.82|18.9|18.82|18.91|18.83|18.88|18.8|0
1625043980000|2021-06-30 09:06:20|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|1
1625043990000|2021-06-30 09:06:30|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|2
1625044000000|2021-06-30 09:06:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625044010000|2021-06-30 09:06:50|18.93|18.85|18.9|18.82|18.93|18.85|18.9|18.82|0
1625044050000|2021-06-30 09:07:30|18.92|18.84|18.93|18.85|18.93|18.85|18.9|18.82|7
1625044060000|2021-06-30 09:07:40|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1625044120000|2021-06-30 09:08:40|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|101
1625044150000|2021-06-30 09:09:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|59
1625044160000|2021-06-30 09:09:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625044170000|2021-06-30 09:09:30|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|1
1625044180000|2021-06-30 09:09:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|0
1625044190000|2021-06-30 09:09:50|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|3
1625044200000|2021-06-30 09:10:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|4
1625044220000|2021-06-30 09:10:20|||||||||30
1625044240000|2021-06-30 09:10:40|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1625044250000|2021-06-30 09:10:50|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1625044260000|2021-06-30 09:11:00|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|7
1625044270000|2021-06-30 09:11:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625044280000|2021-06-30 09:11:20|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|4
1625044290000|2021-06-30 09:11:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625044300000|2021-06-30 09:11:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625044310000|2021-06-30 09:11:50|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625044320000|2021-06-30 09:12:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625044330000|2021-06-30 09:12:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|5
1625044340000|2021-06-30 09:12:20|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|3
1625044350000|2021-06-30 09:12:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1625044360000|2021-06-30 09:12:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1625044390000|2021-06-30 09:13:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1625044400000|2021-06-30 09:13:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625044410000|2021-06-30 09:13:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625044420000|2021-06-30 09:13:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625044430000|2021-06-30 09:13:50|||||||||10
1625044450000|2021-06-30 09:14:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625044470000|2021-06-30 09:14:30|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|2
1625044480000|2021-06-30 09:14:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|6
1625044490000|2021-06-30 09:14:50|18.88|18.8|18.87|18.79|18.88|18.8|18.86|18.78|11
1625044500000|2021-06-30 09:15:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|3
1625044510000|2021-06-30 09:15:10|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625044560000|2021-06-30 09:16:00|||||||||10
1625044580000|2021-06-30 09:16:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|244
1625044590000|2021-06-30 09:16:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|1
1625044600000|2021-06-30 09:16:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1625044610000|2021-06-30 09:16:50|18.88|18.8|18.91|18.83|18.91|18.83|18.88|18.8|0
1625044620000|2021-06-30 09:17:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|23
1625044630000|2021-06-30 09:17:10|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|0
1625044650000|2021-06-30 09:17:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625044670000|2021-06-30 09:17:50|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|4
1625044680000|2021-06-30 09:18:00|||||||||7
1625044700000|2021-06-30 09:18:20|||||||||1
1625044730000|2021-06-30 09:18:50|||||||||7
1625044760000|2021-06-30 09:19:20|||||||||4
1625044780000|2021-06-30 09:19:40|||||||||50
1625044790000|2021-06-30 09:19:50|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|0
1625044810000|2021-06-30 09:20:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1625044830000|2021-06-30 09:20:30|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|39
1625044860000|2021-06-30 09:21:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|1
1625044870000|2021-06-30 09:21:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625044880000|2021-06-30 09:21:20|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1625044940000|2021-06-30 09:22:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|3
1625044950000|2021-06-30 09:22:30|18.91|18.83|18.91|18.83|18.91|18.83|18.88|18.8|18
1625044960000|2021-06-30 09:22:40|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625044970000|2021-06-30 09:22:50|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|0
1625044980000|2021-06-30 09:23:00|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1625044990000|2021-06-30 09:23:10|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|2
1625045000000|2021-06-30 09:23:20|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|0
1625045010000|2021-06-30 09:23:30|18.91|18.83|18.86|18.78|18.91|18.83|18.86|18.78|0
1625045020000|2021-06-30 09:23:40|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1625045030000|2021-06-30 09:23:50|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1625045040000|2021-06-30 09:24:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625045050000|2021-06-30 09:24:10|18.87|18.79|18.91|18.83|18.91|18.83|18.87|18.79|0
1625045080000|2021-06-30 09:24:40|18.92|18.84|18.91|18.83|18.93|18.85|18.91|18.83|0
1625045100000|2021-06-30 09:25:00|18.95|18.87|18.92|18.84|18.95|18.87|18.92|18.84|10
1625045110000|2021-06-30 09:25:10|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1625045120000|2021-06-30 09:25:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625045220000|2021-06-30 09:27:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1625045230000|2021-06-30 09:27:10|18.92|18.84|18.95|18.87|18.96|18.88|18.92|18.84|2
1625045240000|2021-06-30 09:27:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625045250000|2021-06-30 09:27:30|18.96|18.88|18.96|18.88|18.96|18.88|18.95|18.87|0
1625045260000|2021-06-30 09:27:40|18.95|18.87|18.91|18.83|18.95|18.87|18.91|18.83|3
1625045280000|2021-06-30 09:28:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1625045290000|2021-06-30 09:28:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625045320000|2021-06-30 09:28:40|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|2
1625045330000|2021-06-30 09:28:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|10
1625045340000|2021-06-30 09:29:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1625045360000|2021-06-30 09:29:20|||||||||1
1625045370000|2021-06-30 09:29:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1625045380000|2021-06-30 09:29:40|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1625045400000|2021-06-30 09:30:00|18.88|18.8|18.88|18.8|18.89|18.81|18.87|18.79|9
1625045410000|2021-06-30 09:30:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625045450000|2021-06-30 09:30:50|||||||||1
1625045460000|2021-06-30 09:31:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1625045470000|2021-06-30 09:31:10|18.93|18.85|18.93|18.85|18.95|18.87|18.92|18.84|10
1625045480000|2021-06-30 09:31:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1625045500000|2021-06-30 09:31:40|||||||||7
1625045510000|2021-06-30 09:31:50|||||||||11
1625045520000|2021-06-30 09:32:00|||||||||5
1625045540000|2021-06-30 09:32:20|||||||||8
1625045560000|2021-06-30 09:32:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|11
1625045570000|2021-06-30 09:32:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625045580000|2021-06-30 09:33:00|18.92|18.84|18.93|18.85|18.93|18.85|18.91|18.83|9
1625045610000|2021-06-30 09:33:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|2
1625045620000|2021-06-30 09:33:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625045670000|2021-06-30 09:34:30|18.88|18.8|18.9|18.82|18.91|18.83|18.88|18.8|3
1625045680000|2021-06-30 09:34:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625045690000|2021-06-30 09:34:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625045700000|2021-06-30 09:35:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1625045710000|2021-06-30 09:35:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625045720000|2021-06-30 09:35:20|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|1
1625045740000|2021-06-30 09:35:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625045760000|2021-06-30 09:36:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625045770000|2021-06-30 09:36:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625045780000|2021-06-30 09:36:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625045800000|2021-06-30 09:36:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625045810000|2021-06-30 09:36:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625045820000|2021-06-30 09:37:00|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1625045830000|2021-06-30 09:37:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625045840000|2021-06-30 09:37:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1625045870000|2021-06-30 09:37:50|18.9|18.82|18.9|18.82|18.91|18.83|18.9|18.82|0
1625045890000|2021-06-30 09:38:10|18.91|18.83|18.9|18.82|18.91|18.83|18.86|18.78|12
1625045900000|2021-06-30 09:38:20|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1625045920000|2021-06-30 09:38:40|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|0
1625045930000|2021-06-30 09:38:50|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|2
1625045940000|2021-06-30 09:39:00|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625045950000|2021-06-30 09:39:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1625045960000|2021-06-30 09:39:20|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1625045970000|2021-06-30 09:39:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625045980000|2021-06-30 09:39:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625045990000|2021-06-30 09:39:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|11
1625046100000|2021-06-30 09:41:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|2
1625046110000|2021-06-30 09:41:50|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|2
1625046120000|2021-06-30 09:42:00|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1625046130000|2021-06-30 09:42:10|||||||||2
1625046200000|2021-06-30 09:43:20|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625046210000|2021-06-30 09:43:30|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1625046220000|2021-06-30 09:43:40|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625046230000|2021-06-30 09:43:50|18.9|18.82|18.9|18.82|18.9|18.82|18.88|18.8|0
1625046240000|2021-06-30 09:44:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625046250000|2021-06-30 09:44:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625046270000|2021-06-30 09:44:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625046280000|2021-06-30 09:44:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625046300000|2021-06-30 09:45:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625046310000|2021-06-30 09:45:10|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|5
1625046320000|2021-06-30 09:45:20|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|17
1625046330000|2021-06-30 09:45:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|5
1625046350000|2021-06-30 09:45:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1625046360000|2021-06-30 09:46:00|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|7
1625046370000|2021-06-30 09:46:10|18.77|18.69|18.73|18.65|18.77|18.69|18.73|18.65|46
1625046400000|2021-06-30 09:46:40|||||||||1
1625046430000|2021-06-30 09:47:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|70
1625046450000|2021-06-30 09:47:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|2
1625046460000|2021-06-30 09:47:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625046500000|2021-06-30 09:48:20|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|0
1625046540000|2021-06-30 09:49:00|18.75|18.67|18.73|18.65|18.77|18.69|18.73|18.65|2
1625046550000|2021-06-30 09:49:10|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|3
1625046560000|2021-06-30 09:49:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|4
1625046570000|2021-06-30 09:49:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625046580000|2021-06-30 09:49:40|18.74|18.66|18.76|18.68|18.77|18.69|18.74|18.66|0
1625046590000|2021-06-30 09:49:50|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|2
1625046600000|2021-06-30 09:50:00|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|4
1625046610000|2021-06-30 09:50:10|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|4
1625046620000|2021-06-30 09:50:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625046630000|2021-06-30 09:50:30|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|7
1625046660000|2021-06-30 09:51:00|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1625046670000|2021-06-30 09:51:10|18.79|18.71|18.79|18.71|18.81|18.73|18.78|18.7|0
1625046680000|2021-06-30 09:51:20|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|0
1625046690000|2021-06-30 09:51:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|20
1625046700000|2021-06-30 09:51:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625046710000|2021-06-30 09:51:50|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|0
1625046720000|2021-06-30 09:52:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625046760000|2021-06-30 09:52:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|12
1625046830000|2021-06-30 09:53:50|18.78|18.7|18.78|18.7|18.79|18.71|18.77|18.69|12
1625046840000|2021-06-30 09:54:00|18.77|18.69|18.77|18.69|18.78|18.7|18.77|18.69|0
1625046920000|2021-06-30 09:55:20|18.79|18.71|18.79|18.71|18.81|18.73|18.79|18.71|5
1625046930000|2021-06-30 09:55:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625046960000|2021-06-30 09:56:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|5
1625046970000|2021-06-30 09:56:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625046980000|2021-06-30 09:56:20|18.78|18.7|18.79|18.71|18.79|18.71|18.77|18.69|0
1625047000000|2021-06-30 09:56:40|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|0
1625047010000|2021-06-30 09:56:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625047020000|2021-06-30 09:57:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625047030000|2021-06-30 09:57:10|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625047040000|2021-06-30 09:57:20|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1625047050000|2021-06-30 09:57:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1625047060000|2021-06-30 09:57:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625047070000|2021-06-30 09:57:50|18.76|18.68|18.77|18.69|18.78|18.7|18.76|18.68|1
1625047120000|2021-06-30 09:58:40|18.78|18.7|18.81|18.73|18.81|18.73|18.77|18.69|1
1625047130000|2021-06-30 09:58:50|18.79|18.71|18.77|18.69|18.81|18.73|18.77|18.69|4
1625047180000|2021-06-30 09:59:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625047210000|2021-06-30 10:00:10|18.74|18.66|18.74|18.66|18.76|18.68|18.74|18.66|0
1625047220000|2021-06-30 10:00:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625047230000|2021-06-30 10:00:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1625047240000|2021-06-30 10:00:40|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625047330000|2021-06-30 10:02:10|18.69|18.61|18.68|18.6|18.7|18.62|18.68|18.6|1
1625047340000|2021-06-30 10:02:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|21
1625047360000|2021-06-30 10:02:40|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|0
1625047370000|2021-06-30 10:02:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625047420000|2021-06-30 10:03:40|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|42
1625047430000|2021-06-30 10:03:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625047450000|2021-06-30 10:04:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1625047460000|2021-06-30 10:04:20|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1625047470000|2021-06-30 10:04:30|18.67|18.59|18.67|18.59|18.67|18.59|18.65|18.57|3
1625047480000|2021-06-30 10:04:40|18.68|18.6|18.67|18.59|18.69|18.61|18.65|18.57|11
1625047490000|2021-06-30 10:04:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625047520000|2021-06-30 10:05:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|61
1625047530000|2021-06-30 10:05:30|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|17
1625047540000|2021-06-30 10:05:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|20
1625047550000|2021-06-30 10:05:50|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|32
1625047570000|2021-06-30 10:06:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1625047580000|2021-06-30 10:06:20|18.67|18.59|18.65|18.57|18.68|18.6|18.65|18.57|2
1625047610000|2021-06-30 10:06:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|66
1625047620000|2021-06-30 10:07:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|9
1625047630000|2021-06-30 10:07:10|||||||||5
1625047650000|2021-06-30 10:07:30|18.62|18.54|18.62|18.54|18.63|18.55|18.6|18.52|30
1625047660000|2021-06-30 10:07:40|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|49
1625047670000|2021-06-30 10:07:50|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|22
1625047690000|2021-06-30 10:08:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625047710000|2021-06-30 10:08:30|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|12
1625048140000|2021-06-30 10:15:40|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|1
1625048150000|2021-06-30 10:15:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625048160000|2021-06-30 10:16:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625048240000|2021-06-30 10:17:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|13
1625048320000|2021-06-30 10:18:40|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|97
1625048420000|2021-06-30 10:20:20|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|47
1625048440000|2021-06-30 10:20:40|18.62|18.54|18.62|18.54|18.62|18.54|18.6|18.52|66
1625048460000|2021-06-30 10:21:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625048480000|2021-06-30 10:21:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625048520000|2021-06-30 10:22:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625048540000|2021-06-30 10:22:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|26
1625048550000|2021-06-30 10:22:30|||||||||2
1625048560000|2021-06-30 10:22:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625048620000|2021-06-30 10:23:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|28
1625048630000|2021-06-30 10:23:50|18.59|18.51|18.58|18.5|18.59|18.51|18.56|18.48|8
1625048640000|2021-06-30 10:24:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625048750000|2021-06-30 10:25:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|5
1625048760000|2021-06-30 10:26:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625048870000|2021-06-30 10:27:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625048880000|2021-06-30 10:28:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|3
1625048980000|2021-06-30 10:29:40|18.58|18.5|18.54|18.46|18.58|18.5|18.54|18.46|10
1625049020000|2021-06-30 10:30:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|3
1625049040000|2021-06-30 10:30:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|25
1625049070000|2021-06-30 10:31:10|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|2
1625049140000|2021-06-30 10:32:20|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|2
1625049190000|2021-06-30 10:33:10|||||||||3000
1625049260000|2021-06-30 10:34:20|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|28
1625049280000|2021-06-30 10:34:40|||||||||3000
1625049290000|2021-06-30 10:34:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625049300000|2021-06-30 10:35:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625049330000|2021-06-30 10:35:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625049340000|2021-06-30 10:35:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625049350000|2021-06-30 10:35:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625049370000|2021-06-30 10:36:10|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1625049380000|2021-06-30 10:36:20|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|19
1625049400000|2021-06-30 10:36:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625049410000|2021-06-30 10:36:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|11
1625049420000|2021-06-30 10:37:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625049440000|2021-06-30 10:37:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625049470000|2021-06-30 10:37:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625049510000|2021-06-30 10:38:30|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1625049570000|2021-06-30 10:39:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1625049580000|2021-06-30 10:39:40|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1625049590000|2021-06-30 10:39:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625049600000|2021-06-30 10:40:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625049610000|2021-06-30 10:40:10|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1625049620000|2021-06-30 10:40:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|8
1625049630000|2021-06-30 10:40:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625049670000|2021-06-30 10:41:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|13
1625049680000|2021-06-30 10:41:20|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1625049710000|2021-06-30 10:41:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625049720000|2021-06-30 10:42:00|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|0
1625049740000|2021-06-30 10:42:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625049770000|2021-06-30 10:42:50|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1625049780000|2021-06-30 10:43:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625049950000|2021-06-30 10:45:50|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|64
1625049980000|2021-06-30 10:46:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|4
1625050000000|2021-06-30 10:46:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625050010000|2021-06-30 10:46:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625050020000|2021-06-30 10:47:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625050030000|2021-06-30 10:47:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625050090000|2021-06-30 10:48:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|18
1625050110000|2021-06-30 10:48:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|7
1625050120000|2021-06-30 10:48:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625050140000|2021-06-30 10:49:00|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|16
1625050150000|2021-06-30 10:49:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625050170000|2021-06-30 10:49:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625050180000|2021-06-30 10:49:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625050250000|2021-06-30 10:50:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625050260000|2021-06-30 10:51:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625050270000|2021-06-30 10:51:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1625050280000|2021-06-30 10:51:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|1
1625050300000|2021-06-30 10:51:40|18.62|18.54|18.63|18.55|18.63|18.55|18.61|18.53|0
1625050390000|2021-06-30 10:53:10|||||||||14
1625050420000|2021-06-30 10:53:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|25
1625050450000|2021-06-30 10:54:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625050470000|2021-06-30 10:54:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625050500000|2021-06-30 10:55:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1625050540000|2021-06-30 10:55:40|||||||||7
1625050570000|2021-06-30 10:56:10|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1625050580000|2021-06-30 10:56:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|2
1625050640000|2021-06-30 10:57:20|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|0
1625050710000|2021-06-30 10:58:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1625050720000|2021-06-30 10:58:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625050740000|2021-06-30 10:59:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|1
1625050750000|2021-06-30 10:59:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625050770000|2021-06-30 10:59:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1625050780000|2021-06-30 10:59:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625050820000|2021-06-30 11:00:20|18.67|18.59|18.66|18.58|18.68|18.6|18.64|18.56|10
1625050850000|2021-06-30 11:00:50|18.64|18.56|18.68|18.6|18.68|18.6|18.64|18.56|1
1625050860000|2021-06-30 11:01:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1625050870000|2021-06-30 11:01:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1625050940000|2021-06-30 11:02:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1625051150000|2021-06-30 11:05:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1625051160000|2021-06-30 11:06:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1625051170000|2021-06-30 11:06:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1625051290000|2021-06-30 11:08:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1625051300000|2021-06-30 11:08:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625051310000|2021-06-30 11:08:30|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1625051450000|2021-06-30 11:10:50|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|4
1625051490000|2021-06-30 11:11:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625051500000|2021-06-30 11:11:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|5
1625051510000|2021-06-30 11:11:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625051520000|2021-06-30 11:12:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625051530000|2021-06-30 11:12:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1625051540000|2021-06-30 11:12:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625051550000|2021-06-30 11:12:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625051570000|2021-06-30 11:12:50|||||||||11
1625051580000|2021-06-30 11:13:00|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1625051660000|2021-06-30 11:14:20|||||||||7
1625051880000|2021-06-30 11:18:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|68
1625051930000|2021-06-30 11:18:50|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|28
1625051940000|2021-06-30 11:19:00|||||||||1
1625051950000|2021-06-30 11:19:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625051960000|2021-06-30 11:19:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625051980000|2021-06-30 11:19:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|9
1625051990000|2021-06-30 11:19:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625052000000|2021-06-30 11:20:00|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|25
1625052010000|2021-06-30 11:20:10|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1625052020000|2021-06-30 11:20:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625052040000|2021-06-30 11:20:40|||||||||20
1625052090000|2021-06-30 11:21:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|5
1625052100000|2021-06-30 11:21:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|7
1625052120000|2021-06-30 11:22:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625052140000|2021-06-30 11:22:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625052170000|2021-06-30 11:22:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625052230000|2021-06-30 11:23:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|33
1625052250000|2021-06-30 11:24:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1625052300000|2021-06-30 11:25:00|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|0
1625052350000|2021-06-30 11:25:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625052460000|2021-06-30 11:27:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|77
1625052480000|2021-06-30 11:28:00|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|119
1625052490000|2021-06-30 11:28:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|6
1625052500000|2021-06-30 11:28:20|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|1
1625052510000|2021-06-30 11:28:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|3
1625052520000|2021-06-30 11:28:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1625052530000|2021-06-30 11:28:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625052540000|2021-06-30 11:29:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625052580000|2021-06-30 11:29:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625052590000|2021-06-30 11:29:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625052600000|2021-06-30 11:30:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625052630000|2021-06-30 11:30:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1625052640000|2021-06-30 11:30:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625052650000|2021-06-30 11:30:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|11
1625052690000|2021-06-30 11:31:30|||||||||5
1625052700000|2021-06-30 11:31:40|||||||||4
1625052750000|2021-06-30 11:32:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625052760000|2021-06-30 11:32:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|10
1625052770000|2021-06-30 11:32:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|5
1625052790000|2021-06-30 11:33:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1625052830000|2021-06-30 11:33:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|1
1625052980000|2021-06-30 11:36:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|24
1625052990000|2021-06-30 11:36:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625053000000|2021-06-30 11:36:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625053090000|2021-06-30 11:38:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625053160000|2021-06-30 11:39:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625053170000|2021-06-30 11:39:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|4
1625053180000|2021-06-30 11:39:40|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|2
1625053190000|2021-06-30 11:39:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625053200000|2021-06-30 11:40:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625053220000|2021-06-30 11:40:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625053230000|2021-06-30 11:40:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625053240000|2021-06-30 11:40:40|18.5|18.42|18.5|18.42|18.53|18.45|18.5|18.42|12
1625053250000|2021-06-30 11:40:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625053280000|2021-06-30 11:41:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625053290000|2021-06-30 11:41:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625053300000|2021-06-30 11:41:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625053310000|2021-06-30 11:41:50|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625053380000|2021-06-30 11:43:00|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|10
1625053400000|2021-06-30 11:43:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625053520000|2021-06-30 11:45:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625053530000|2021-06-30 11:45:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|12
1625053560000|2021-06-30 11:46:00|18.49|18.41|18.47|18.39|18.49|18.41|18.46|18.38|4
1625053580000|2021-06-30 11:46:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625053590000|2021-06-30 11:46:30|18.47|18.39|18.49|18.41|18.49|18.41|18.46|18.38|0
1625053600000|2021-06-30 11:46:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625053610000|2021-06-30 11:46:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625053690000|2021-06-30 11:48:10|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|13
1625053700000|2021-06-30 11:48:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625053710000|2021-06-30 11:48:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625053730000|2021-06-30 11:48:50|||||||||1
1625053760000|2021-06-30 11:49:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625053770000|2021-06-30 11:49:30|18.5|18.42|18.49|18.41|18.5|18.42|18.47|18.39|106
1625053790000|2021-06-30 11:49:50|||||||||1
1625053830000|2021-06-30 11:50:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|11
1625053840000|2021-06-30 11:50:40|||||||||10
1625053870000|2021-06-30 11:51:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|31
1625053880000|2021-06-30 11:51:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625053900000|2021-06-30 11:51:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|56
1625053920000|2021-06-30 11:52:00|18.53|18.45|18.55|18.47|18.55|18.47|18.51|18.43|0
1625053930000|2021-06-30 11:52:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1625053940000|2021-06-30 11:52:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|1
1625053950000|2021-06-30 11:52:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|8
1625053960000|2021-06-30 11:52:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625054010000|2021-06-30 11:53:30|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|60
1625054020000|2021-06-30 11:53:40|||||||||5
1625054070000|2021-06-30 11:54:30|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|80
1625054080000|2021-06-30 11:54:40|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|12
1625054120000|2021-06-30 11:55:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1625054130000|2021-06-30 11:55:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625054140000|2021-06-30 11:55:40|18.58|18.5|18.58|18.5|18.59|18.51|18.58|18.5|7
1625054160000|2021-06-30 11:56:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1625054170000|2021-06-30 11:56:10|||||||||53
1625054320000|2021-06-30 11:58:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|31
1625054340000|2021-06-30 11:59:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625054380000|2021-06-30 11:59:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|1
1625054400000|2021-06-30 12:00:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|13
1625054410000|2021-06-30 12:00:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625054420000|2021-06-30 12:00:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625054430000|2021-06-30 12:00:30|||||||||1
1625054530000|2021-06-30 12:02:10|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|15
1625054540000|2021-06-30 12:02:20|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|2
1625054550000|2021-06-30 12:02:30|||||||||50
1625054710000|2021-06-30 12:05:10|||||||||7
1625054740000|2021-06-30 12:05:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|12
1625054750000|2021-06-30 12:05:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625054760000|2021-06-30 12:06:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625054780000|2021-06-30 12:06:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625054950000|2021-06-30 12:09:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1625054980000|2021-06-30 12:09:40|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|10
1625055160000|2021-06-30 12:12:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|5
1625055200000|2021-06-30 12:13:20|18.6|18.52|18.59|18.51|18.6|18.52|18.58|18.5|17
1625055210000|2021-06-30 12:13:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|7
1625055240000|2021-06-30 12:14:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|50
1625055250000|2021-06-30 12:14:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625055270000|2021-06-30 12:14:30|||||||||15
1625055310000|2021-06-30 12:15:10|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|25
1625055330000|2021-06-30 12:15:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625055400000|2021-06-30 12:16:40|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|0
1625055410000|2021-06-30 12:16:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|29
1625055420000|2021-06-30 12:17:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625055430000|2021-06-30 12:17:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625055450000|2021-06-30 12:17:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|6
1625055470000|2021-06-30 12:17:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1625055480000|2021-06-30 12:18:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625055650000|2021-06-30 12:20:50|18.55|18.47|18.55|18.47|18.57|18.49|18.55|18.47|1
1625055660000|2021-06-30 12:21:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625055680000|2021-06-30 12:21:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625055690000|2021-06-30 12:21:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625055710000|2021-06-30 12:21:50|18.57|18.49|18.58|18.5|18.58|18.5|18.55|18.47|1
1625055720000|2021-06-30 12:22:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625055730000|2021-06-30 12:22:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625055740000|2021-06-30 12:22:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625055750000|2021-06-30 12:22:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625055880000|2021-06-30 12:24:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625055900000|2021-06-30 12:25:00|||||||||1
1625055920000|2021-06-30 12:25:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|70
1625056030000|2021-06-30 12:27:10|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|15
1625056040000|2021-06-30 12:27:20|||||||||28
1625056050000|2021-06-30 12:27:30|||||||||28
1625056090000|2021-06-30 12:28:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1625056130000|2021-06-30 12:28:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625056150000|2021-06-30 12:29:10|18.6|18.52|18.63|18.55|18.63|18.55|18.6|18.52|9
1625056170000|2021-06-30 12:29:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|50
1625056180000|2021-06-30 12:29:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|48
1625056190000|2021-06-30 12:29:50|18.64|18.56|18.63|18.55|18.64|18.56|18.6|18.52|9
1625056200000|2021-06-30 12:30:00|18.62|18.54|18.6|18.52|18.62|18.54|18.6|18.52|0
1625056250000|2021-06-30 12:30:50|18.62|18.54|18.64|18.56|18.64|18.56|18.6|18.52|3
1625056260000|2021-06-30 12:31:00|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1625056280000|2021-06-30 12:31:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625056290000|2021-06-30 12:31:30|18.63|18.55|18.65|18.57|18.65|18.57|18.62|18.54|5
1625056300000|2021-06-30 12:31:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|0
1625056310000|2021-06-30 12:31:50|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1625056320000|2021-06-30 12:32:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|1
1625056510000|2021-06-30 12:35:10|||||||||1
1625056550000|2021-06-30 12:35:50|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|102
1625056560000|2021-06-30 12:36:00|||||||||6
1625056610000|2021-06-30 12:36:50|18.68|18.6|18.68|18.6|18.69|18.61|18.65|18.57|76
1625056630000|2021-06-30 12:37:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|5
1625056670000|2021-06-30 12:37:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625056760000|2021-06-30 12:39:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|5
1625056780000|2021-06-30 12:39:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|50
1625056790000|2021-06-30 12:39:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625056800000|2021-06-30 12:40:00|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1625056900000|2021-06-30 12:41:40|||||||||1
1625056910000|2021-06-30 12:41:50|||||||||16
1625056920000|2021-06-30 12:42:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625056930000|2021-06-30 12:42:10|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|16
1625056940000|2021-06-30 12:42:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625057140000|2021-06-30 12:45:40|||||||||1
1625057260000|2021-06-30 12:47:40|||||||||2
1625057280000|2021-06-30 12:48:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625057340000|2021-06-30 12:49:00|18.69|18.61|18.66|18.58|18.69|18.61|18.66|18.58|10
1625057360000|2021-06-30 12:49:20|||||||||57
1625057370000|2021-06-30 12:49:30|18.68|18.6|18.71|18.63|18.71|18.63|18.68|18.6|1
1625057390000|2021-06-30 12:49:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625057420000|2021-06-30 12:50:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|30
1625057430000|2021-06-30 12:50:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1625057440000|2021-06-30 12:50:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1625057470000|2021-06-30 12:51:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625057530000|2021-06-30 12:52:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1625057600000|2021-06-30 12:53:20|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|13
1625057610000|2021-06-30 12:53:30|18.69|18.61|18.69|18.61|18.69|18.61|18.68|18.6|4
1625057620000|2021-06-30 12:53:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625057640000|2021-06-30 12:54:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1625057660000|2021-06-30 12:54:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625057670000|2021-06-30 12:54:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|15
1625057690000|2021-06-30 12:54:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1625057700000|2021-06-30 12:55:00|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|3
1625057710000|2021-06-30 12:55:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625057730000|2021-06-30 12:55:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625057840000|2021-06-30 12:57:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|9
1625057850000|2021-06-30 12:57:30|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1625057870000|2021-06-30 12:57:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|8
1625057910000|2021-06-30 12:58:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|11
1625057930000|2021-06-30 12:58:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625057960000|2021-06-30 12:59:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625058000000|2021-06-30 13:00:00|||||||||1
1625058010000|2021-06-30 13:00:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|30
1625058030000|2021-06-30 13:00:30|||||||||15
1625058080000|2021-06-30 13:01:20|18.83|18.75|18.79|18.71|18.83|18.75|18.79|18.71|14
1625058090000|2021-06-30 13:01:30|18.83|18.75|18.83|18.75|18.83|18.75|18.79|18.71|14
1625058110000|2021-06-30 13:01:50|||||||||5
1625058120000|2021-06-30 13:02:00|||||||||25
1625058170000|2021-06-30 13:02:50|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|47
1625058180000|2021-06-30 13:03:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625058190000|2021-06-30 13:03:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|4
1625058220000|2021-06-30 13:03:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|16
1625058230000|2021-06-30 13:03:50|18.83|18.75|18.83|18.75|18.83|18.75|18.78|18.7|5
1625058240000|2021-06-30 13:04:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|26
1625058280000|2021-06-30 13:04:40|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|4
1625058300000|2021-06-30 13:05:00|18.79|18.71|18.83|18.75|18.83|18.75|18.79|18.71|25
1625058330000|2021-06-30 13:05:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|10
1625058350000|2021-06-30 13:05:50|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|1
1625058370000|2021-06-30 13:06:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1625058390000|2021-06-30 13:06:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625058400000|2021-06-30 13:06:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625058410000|2021-06-30 13:06:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625058420000|2021-06-30 13:07:00|||||||||22
1625058440000|2021-06-30 13:07:20|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|51
1625058460000|2021-06-30 13:07:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625058480000|2021-06-30 13:08:00|||||||||34
1625058510000|2021-06-30 13:08:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1625058570000|2021-06-30 13:09:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|26
1625058580000|2021-06-30 13:09:40|||||||||20
1625058620000|2021-06-30 13:10:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|45
1625058700000|2021-06-30 13:11:40|||||||||9
1625058770000|2021-06-30 13:12:50|18.82|18.74|18.86|18.78|18.87|18.79|18.82|18.74|19
1625058830000|2021-06-30 13:13:50|||||||||5
1625058930000|2021-06-30 13:15:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|31
1625058940000|2021-06-30 13:15:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|28
1625059020000|2021-06-30 13:17:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|10
1625059040000|2021-06-30 13:17:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625059070000|2021-06-30 13:17:50|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1625059120000|2021-06-30 13:18:40|||||||||25
1625059150000|2021-06-30 13:19:10|||||||||25
1625059170000|2021-06-30 13:19:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1625059180000|2021-06-30 13:19:40|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1625059230000|2021-06-30 13:20:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|1
1625059240000|2021-06-30 13:20:40|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625059250000|2021-06-30 13:20:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|36
1625059260000|2021-06-30 13:21:00|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|132
1625059270000|2021-06-30 13:21:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|34
1625059280000|2021-06-30 13:21:20|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|6
1625059300000|2021-06-30 13:21:40|18.83|18.75|18.86|18.78|18.86|18.78|18.83|18.75|13
1625059470000|2021-06-30 13:24:30|||||||||2
1625059500000|2021-06-30 13:25:00|18.81|18.73|18.81|18.73|18.82|18.74|18.81|18.73|35
1625059520000|2021-06-30 13:25:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1625059530000|2021-06-30 13:25:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625059550000|2021-06-30 13:25:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625059560000|2021-06-30 13:26:00|18.85|18.77|18.81|18.73|18.86|18.78|18.81|18.73|3
1625059570000|2021-06-30 13:26:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|0
1625059580000|2021-06-30 13:26:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625059590000|2021-06-30 13:26:30|18.86|18.78|18.82|18.74|18.86|18.78|18.82|18.74|3
1625059610000|2021-06-30 13:26:50|18.85|18.77|18.82|18.74|18.85|18.77|18.82|18.74|26
1625059650000|2021-06-30 13:27:30|||||||||1
1625059670000|2021-06-30 13:27:50|||||||||25
1625059680000|2021-06-30 13:28:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1625059710000|2021-06-30 13:28:30|||||||||6
1625059760000|2021-06-30 13:29:20|||||||||7
1625059780000|2021-06-30 13:29:40|||||||||11
1625059790000|2021-06-30 13:29:50|||||||||1
1625059800000|2021-06-30 13:30:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|8
1625059810000|2021-06-30 13:30:10|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|12
1625059820000|2021-06-30 13:30:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|60
1625059870000|2021-06-30 13:31:10|||||||||36
1625059880000|2021-06-30 13:31:20|||||||||49
1625059890000|2021-06-30 13:31:30|||||||||18
1625059940000|2021-06-30 13:32:20|18.76|18.68|18.74|18.66|18.76|18.68|18.73|18.65|55
1625059950000|2021-06-30 13:32:30|18.73|18.65|18.77|18.69|18.77|18.69|18.73|18.65|2
1625059970000|2021-06-30 13:32:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|25
1625059990000|2021-06-30 13:33:10|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|62
1625060000000|2021-06-30 13:33:20|18.82|18.74|18.78|18.7|18.83|18.75|18.78|18.7|17
1625060080000|2021-06-30 13:34:40|||||||||2
1625060110000|2021-06-30 13:35:10|18.73|18.65|18.74|18.66|18.76|18.68|18.73|18.65|21
1625060120000|2021-06-30 13:35:20|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|0
1625060170000|2021-06-30 13:36:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|24
1625060190000|2021-06-30 13:36:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625060200000|2021-06-30 13:36:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|5
1625060210000|2021-06-30 13:36:50|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|0
1625060220000|2021-06-30 13:37:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1625060250000|2021-06-30 13:37:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625060260000|2021-06-30 13:37:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1625060290000|2021-06-30 13:38:10|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1625060300000|2021-06-30 13:38:20|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|0
1625060340000|2021-06-30 13:39:00|18.66|18.58|18.62|18.54|18.66|18.58|18.62|18.54|7
1625060350000|2021-06-30 13:39:10|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1625060360000|2021-06-30 13:39:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|12
1625060370000|2021-06-30 13:39:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625060380000|2021-06-30 13:39:40|18.62|18.54|18.62|18.54|18.63|18.55|18.62|18.54|9
1625060390000|2021-06-30 13:39:50|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1625060400000|2021-06-30 13:40:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1625060420000|2021-06-30 13:40:20|||||||||9
1625060430000|2021-06-30 13:40:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625060450000|2021-06-30 13:40:50|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1625060460000|2021-06-30 13:41:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625060490000|2021-06-30 13:41:30|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|0
1625060520000|2021-06-30 13:42:00|18.63|18.55|18.62|18.54|18.63|18.55|18.62|18.54|0
1625060530000|2021-06-30 13:42:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625060540000|2021-06-30 13:42:20|18.66|18.58|18.63|18.55|18.66|18.58|18.62|18.54|0
1625060550000|2021-06-30 13:42:30|18.62|18.54|18.64|18.56|18.66|18.58|18.62|18.54|9
1625060560000|2021-06-30 13:42:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625060570000|2021-06-30 13:42:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1625060580000|2021-06-30 13:43:00|18.65|18.57|18.62|18.54|18.65|18.57|18.62|18.54|1
1625060600000|2021-06-30 13:43:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625060640000|2021-06-30 13:44:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|52
1625060670000|2021-06-30 13:44:30|18.58|18.5|18.58|18.5|18.58|18.5|18.57|18.49|9
1625060680000|2021-06-30 13:44:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|13
1625060690000|2021-06-30 13:44:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625060700000|2021-06-30 13:45:00|18.58|18.5|18.58|18.5|18.6|18.52|18.57|18.49|10
1625060710000|2021-06-30 13:45:10|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|0
1625060720000|2021-06-30 13:45:20|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1625060730000|2021-06-30 13:45:30|||||||||10
1625060740000|2021-06-30 13:45:40|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|5
1625060800000|2021-06-30 13:46:40|18.61|18.53|18.58|18.5|18.61|18.53|18.58|18.5|90
1625060810000|2021-06-30 13:46:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|3
1625060820000|2021-06-30 13:47:00|18.59|18.51|18.58|18.5|18.61|18.53|18.57|18.49|0
1625060830000|2021-06-30 13:47:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625060860000|2021-06-30 13:47:40|18.58|18.5|18.57|18.49|18.59|18.51|18.57|18.49|20
1625060870000|2021-06-30 13:47:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625060880000|2021-06-30 13:48:00|||||||||18
1625060900000|2021-06-30 13:48:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1625060910000|2021-06-30 13:48:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625060920000|2021-06-30 13:48:40|18.55|18.47|18.57|18.49|18.57|18.49|18.55|18.47|6
1625060930000|2021-06-30 13:48:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625060940000|2021-06-30 13:49:00|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|1
1625060970000|2021-06-30 13:49:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625060980000|2021-06-30 13:49:40|18.55|18.47|18.54|18.46|18.57|18.49|18.54|18.46|4
1625060990000|2021-06-30 13:49:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625061010000|2021-06-30 13:50:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625061020000|2021-06-30 13:50:20|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|8
1625061030000|2021-06-30 13:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625061040000|2021-06-30 13:50:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|0
1625061050000|2021-06-30 13:50:50|||||||||100
1625061060000|2021-06-30 13:51:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1625061070000|2021-06-30 13:51:10|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|0
1625061080000|2021-06-30 13:51:20|18.58|18.5|18.57|18.49|18.58|18.5|18.55|18.47|42
1625061090000|2021-06-30 13:51:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625061100000|2021-06-30 13:51:40|||||||||29
1625061110000|2021-06-30 13:51:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|59
1625061130000|2021-06-30 13:52:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|25
1625061140000|2021-06-30 13:52:20|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|40
1625061150000|2021-06-30 13:52:30|18.59|18.51|18.6|18.52|18.63|18.55|18.59|18.51|97
1625061160000|2021-06-30 13:52:40|18.62|18.54|18.62|18.54|18.62|18.54|18.59|18.51|37
1625061170000|2021-06-30 13:52:50|18.59|18.51|18.62|18.54|18.62|18.54|18.59|18.51|26
1625061180000|2021-06-30 13:53:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|21
1625061190000|2021-06-30 13:53:10|||||||||14
1625061200000|2021-06-30 13:53:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|107
1625061210000|2021-06-30 13:53:30|18.6|18.52|18.59|18.51|18.62|18.54|18.59|18.51|42
1625061220000|2021-06-30 13:53:40|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|8
1625061230000|2021-06-30 13:53:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|21
1625061240000|2021-06-30 13:54:00|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|7
1625061280000|2021-06-30 13:54:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|14
1625061290000|2021-06-30 13:54:50|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|8
1625061300000|2021-06-30 13:55:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|1
1625061340000|2021-06-30 13:55:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625061350000|2021-06-30 13:55:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|62
1625061360000|2021-06-30 13:56:00|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|63
1625061370000|2021-06-30 13:56:10|18.66|18.58|18.66|18.58|18.66|18.58|18.63|18.55|2
1625061380000|2021-06-30 13:56:20|18.64|18.56|18.64|18.56|18.64|18.56|18.63|18.55|19
1625061390000|2021-06-30 13:56:30|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1625061400000|2021-06-30 13:56:40|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|3
1625061410000|2021-06-30 13:56:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625061420000|2021-06-30 13:57:00|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1625061460000|2021-06-30 13:57:40|18.62|18.54|18.65|18.57|18.65|18.57|18.62|18.54|0
1625061490000|2021-06-30 13:58:10|||||||||22
1625061500000|2021-06-30 13:58:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|1
1625061520000|2021-06-30 13:58:40|18.65|18.57|18.63|18.55|18.65|18.57|18.62|18.54|1
1625061540000|2021-06-30 13:59:00|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|0
1625061550000|2021-06-30 13:59:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625061560000|2021-06-30 13:59:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|3
1625061590000|2021-06-30 13:59:50|||||||||12
1625061600000|2021-06-30 14:00:00|18.6|18.52|18.57|18.49|18.6|18.52|18.57|18.49|219
1625061610000|2021-06-30 14:00:10|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|14
1625061620000|2021-06-30 14:00:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|3
1625061630000|2021-06-30 14:00:30|18.61|18.53|18.61|18.53|18.61|18.53|18.59|18.51|4
1625061640000|2021-06-30 14:00:40|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1625061650000|2021-06-30 14:00:50|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1625061660000|2021-06-30 14:01:00|18.59|18.51|18.61|18.53|18.61|18.53|18.59|18.51|0
1625061710000|2021-06-30 14:01:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|13
1625061720000|2021-06-30 14:02:00|18.58|18.5|18.58|18.5|18.59|18.51|18.57|18.49|0
1625061730000|2021-06-30 14:02:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1625061740000|2021-06-30 14:02:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625061750000|2021-06-30 14:02:30|18.59|18.51|18.61|18.53|18.61|18.53|18.58|18.5|1
1625061760000|2021-06-30 14:02:40|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625061770000|2021-06-30 14:02:50|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|0
1625061780000|2021-06-30 14:03:00|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625061830000|2021-06-30 14:03:50|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|10
1625061880000|2021-06-30 14:04:40|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|3
1625061920000|2021-06-30 14:05:20|18.67|18.59|18.67|18.59|18.7|18.62|18.66|18.58|10
1625061930000|2021-06-30 14:05:30|18.66|18.58|18.7|18.62|18.7|18.62|18.66|18.58|12
1625061940000|2021-06-30 14:05:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|6
1625061950000|2021-06-30 14:05:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625061960000|2021-06-30 14:06:00|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|0
1625061980000|2021-06-30 14:06:20|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1625061990000|2021-06-30 14:06:30|18.67|18.59|18.66|18.58|18.68|18.6|18.66|18.58|14
1625062020000|2021-06-30 14:07:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|5
1625062030000|2021-06-30 14:07:10|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|9
1625062040000|2021-06-30 14:07:20|18.66|18.58|18.71|18.63|18.71|18.63|18.66|18.58|41
1625062060000|2021-06-30 14:07:40|||||||||38
1625062140000|2021-06-30 14:09:00|||||||||100
1625062150000|2021-06-30 14:09:10|||||||||8
1625062160000|2021-06-30 14:09:20|18.72|18.64|18.75|18.67|18.76|18.68|18.71|18.63|124
1625062170000|2021-06-30 14:09:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1625062180000|2021-06-30 14:09:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|103
1625062190000|2021-06-30 14:09:50|18.77|18.69|18.75|18.67|18.78|18.7|18.75|18.67|125
1625062200000|2021-06-30 14:10:00|18.73|18.65|18.73|18.65|18.75|18.67|18.73|18.65|0
1625062220000|2021-06-30 14:10:20|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|26
1625062230000|2021-06-30 14:10:30|||||||||93
1625062240000|2021-06-30 14:10:40|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|10
1625062250000|2021-06-30 14:10:50|||||||||25
1625062340000|2021-06-30 14:12:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|39
1625062350000|2021-06-30 14:12:30|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625062360000|2021-06-30 14:12:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625062370000|2021-06-30 14:12:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625062380000|2021-06-30 14:13:00|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1625062400000|2021-06-30 14:13:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625062410000|2021-06-30 14:13:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1625062420000|2021-06-30 14:13:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1625062510000|2021-06-30 14:15:10|||||||||1
1625062530000|2021-06-30 14:15:30|||||||||6
1625062560000|2021-06-30 14:16:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|17
1625062600000|2021-06-30 14:16:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|44
1625062650000|2021-06-30 14:17:30|18.71|18.63|18.72|18.64|18.73|18.65|18.71|18.63|18
1625062660000|2021-06-30 14:17:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625062730000|2021-06-30 14:18:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|19
1625062790000|2021-06-30 14:19:50|||||||||2
1625062800000|2021-06-30 14:20:00|||||||||3
1625062810000|2021-06-30 14:20:10|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|14
1625062820000|2021-06-30 14:20:20|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1625062870000|2021-06-30 14:21:10|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|21
1625062930000|2021-06-30 14:22:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|19
1625062940000|2021-06-30 14:22:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|6
1625062950000|2021-06-30 14:22:30|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|3
1625062960000|2021-06-30 14:22:40|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|1
1625062970000|2021-06-30 14:22:50|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|0
1625062980000|2021-06-30 14:23:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625062990000|2021-06-30 14:23:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|4
1625063000000|2021-06-30 14:23:20|||||||||11
1625063040000|2021-06-30 14:24:00|||||||||11
1625063060000|2021-06-30 14:24:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|91
1625063070000|2021-06-30 14:24:30|18.7|18.62|18.7|18.62|18.71|18.63|18.7|18.62|0
1625063090000|2021-06-30 14:24:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|20
1625063110000|2021-06-30 14:25:10|18.71|18.63|18.7|18.62|18.72|18.64|18.7|18.62|244
1625063120000|2021-06-30 14:25:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|12
1625063130000|2021-06-30 14:25:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625063140000|2021-06-30 14:25:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|18
1625063160000|2021-06-30 14:26:00|18.71|18.63|18.68|18.6|18.73|18.65|18.68|18.6|55
1625063170000|2021-06-30 14:26:10|||||||||6
1625063180000|2021-06-30 14:26:20|||||||||2
1625063190000|2021-06-30 14:26:30|||||||||31
1625063200000|2021-06-30 14:26:40|||||||||4
1625063220000|2021-06-30 14:27:00|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|13
1625063230000|2021-06-30 14:27:10|||||||||2
1625063350000|2021-06-30 14:29:10|||||||||1
1625063370000|2021-06-30 14:29:30|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|37
1625063380000|2021-06-30 14:29:40|18.67|18.59|18.63|18.55|18.67|18.59|18.63|18.55|0
1625063390000|2021-06-30 14:29:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625063400000|2021-06-30 14:30:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1625063410000|2021-06-30 14:30:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1625063420000|2021-06-30 14:30:20|18.68|18.6|18.62|18.54|18.68|18.6|18.62|18.54|139
1625063430000|2021-06-30 14:30:30|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|57
1625063440000|2021-06-30 14:30:40|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1625063460000|2021-06-30 14:31:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|14
1625063470000|2021-06-30 14:31:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|4
1625063480000|2021-06-30 14:31:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625063490000|2021-06-30 14:31:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|25
1625063530000|2021-06-30 14:32:10|18.53|18.45|18.54|18.46|18.54|18.46|18.52|18.44|17
1625063540000|2021-06-30 14:32:20|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1625063550000|2021-06-30 14:32:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1625063570000|2021-06-30 14:32:50|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1625063590000|2021-06-30 14:33:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1625063600000|2021-06-30 14:33:20|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1625063650000|2021-06-30 14:34:10|||||||||50
1625063700000|2021-06-30 14:35:00|||||||||1
1625063750000|2021-06-30 14:35:50|||||||||4
1625063780000|2021-06-30 14:36:20|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|3
1625063790000|2021-06-30 14:36:30|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1625063830000|2021-06-30 14:37:10|||||||||2
1625063860000|2021-06-30 14:37:40|||||||||2
1625063870000|2021-06-30 14:37:50|||||||||1
1625063880000|2021-06-30 14:38:00|||||||||12
1625063890000|2021-06-30 14:38:10|||||||||23
1625063900000|2021-06-30 14:38:20|||||||||5
1625063910000|2021-06-30 14:38:30|||||||||15
1625063920000|2021-06-30 14:38:40|||||||||10
1625063930000|2021-06-30 14:38:50|||||||||1
1625063960000|2021-06-30 14:39:20|||||||||1
1625064000000|2021-06-30 14:40:00|||||||||1
1625064020000|2021-06-30 14:40:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|14
1625064030000|2021-06-30 14:40:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|81
1625064050000|2021-06-30 14:40:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625064060000|2021-06-30 14:41:00|||||||||2
1625064070000|2021-06-30 14:41:10|||||||||2
1625064130000|2021-06-30 14:42:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625064160000|2021-06-30 14:42:40|||||||||1
1625064200000|2021-06-30 14:43:20|||||||||1
1625064210000|2021-06-30 14:43:30|||||||||15
1625064230000|2021-06-30 14:43:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625064240000|2021-06-30 14:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|2
1625064250000|2021-06-30 14:44:10|18.57|18.49|18.57|18.49|18.58|18.5|18.57|18.49|0
1625064260000|2021-06-30 14:44:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625064290000|2021-06-30 14:44:50|||||||||1
1625064300000|2021-06-30 14:45:00|||||||||1
1625064310000|2021-06-30 14:45:10|||||||||1
1625064340000|2021-06-30 14:45:40|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|5
1625064350000|2021-06-30 14:45:50|18.57|18.49|18.57|18.49|18.58|18.5|18.56|18.48|0
1625064360000|2021-06-30 14:46:00|||||||||1
1625064370000|2021-06-30 14:46:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625064380000|2021-06-30 14:46:20|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|12
1625064390000|2021-06-30 14:46:30|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625064410000|2021-06-30 14:46:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1625064430000|2021-06-30 14:47:10|||||||||1
1625064460000|2021-06-30 14:47:40|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1625064470000|2021-06-30 14:47:50|||||||||1
1625064490000|2021-06-30 14:48:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625064500000|2021-06-30 14:48:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|20
1625064510000|2021-06-30 14:48:30|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|103
1625064520000|2021-06-30 14:48:40|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|108
1625064530000|2021-06-30 14:48:50|||||||||11
1625064620000|2021-06-30 14:50:20|||||||||34
1625064640000|2021-06-30 14:50:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|3
1625064670000|2021-06-30 14:51:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1625064680000|2021-06-30 14:51:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625064700000|2021-06-30 14:51:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|4
1625064710000|2021-06-30 14:51:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625064760000|2021-06-30 14:52:40|||||||||1
1625064810000|2021-06-30 14:53:30|||||||||13
1625064820000|2021-06-30 14:53:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|5
1625064830000|2021-06-30 14:53:50|||||||||12
1625064840000|2021-06-30 14:54:00|||||||||1
1625064900000|2021-06-30 14:55:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|17
1625064910000|2021-06-30 14:55:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1625064970000|2021-06-30 14:56:10|||||||||97
1625065000000|2021-06-30 14:56:40|||||||||46
1625065010000|2021-06-30 14:56:50|18.6|18.52|18.61|18.53|18.61|18.53|18.59|18.51|5
1625065020000|2021-06-30 14:57:00|18.59|18.51|18.59|18.51|18.61|18.53|18.59|18.51|25
1625065030000|2021-06-30 14:57:10|||||||||5
1625065040000|2021-06-30 14:57:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|12
1625065070000|2021-06-30 14:57:50|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1625065150000|2021-06-30 14:59:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1625065160000|2021-06-30 14:59:20|||||||||35
1625065170000|2021-06-30 14:59:30|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1625065200000|2021-06-30 15:00:00|||||||||1
1625065220000|2021-06-30 15:00:20|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|27
1625065240000|2021-06-30 15:00:40|||||||||23
1625065250000|2021-06-30 15:00:50|18.6|18.52|18.61|18.53|18.64|18.56|18.59|18.51|80
1625065260000|2021-06-30 15:01:00|18.6|18.52|18.64|18.56|18.64|18.56|18.59|18.51|167
1625065270000|2021-06-30 15:01:10|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|19
1625065290000|2021-06-30 15:01:30|18.64|18.56|18.59|18.51|18.64|18.56|18.59|18.51|113
1625065300000|2021-06-30 15:01:40|18.6|18.52|18.64|18.56|18.64|18.56|18.6|18.52|18
1625065310000|2021-06-30 15:01:50|||||||||3
1625065320000|2021-06-30 15:02:00|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|2
1625065340000|2021-06-30 15:02:20|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|78
1625065350000|2021-06-30 15:02:30|||||||||6
1625065370000|2021-06-30 15:02:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|38
1625065380000|2021-06-30 15:03:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|6
1625065420000|2021-06-30 15:03:40|||||||||69
1625065510000|2021-06-30 15:05:10|||||||||15
1625065520000|2021-06-30 15:05:20|||||||||22
1625065560000|2021-06-30 15:06:00|||||||||60
1625065570000|2021-06-30 15:06:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|6
1625065580000|2021-06-30 15:06:20|||||||||4
1625065590000|2021-06-30 15:06:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|143
1625065600000|2021-06-30 15:06:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|9
1625065620000|2021-06-30 15:07:00|18.7|18.62|18.71|18.63|18.72|18.64|18.7|18.62|9
1625065630000|2021-06-30 15:07:10|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1625065640000|2021-06-30 15:07:20|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1625065670000|2021-06-30 15:07:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|139
1625065700000|2021-06-30 15:08:20|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1625065720000|2021-06-30 15:08:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625065810000|2021-06-30 15:10:10|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|24
1625065830000|2021-06-30 15:10:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|46
1625065850000|2021-06-30 15:10:50|18.66|18.58|18.69|18.61|18.69|18.61|18.66|18.58|14
1625065900000|2021-06-30 15:11:40|||||||||12
1625065910000|2021-06-30 15:11:50|||||||||9
1625065970000|2021-06-30 15:12:50|||||||||9
1625066050000|2021-06-30 15:14:10|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|22
1625066070000|2021-06-30 15:14:30|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|55
1625066080000|2021-06-30 15:14:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625066090000|2021-06-30 15:14:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|1
1625066100000|2021-06-30 15:15:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1625066110000|2021-06-30 15:15:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|90
1625066120000|2021-06-30 15:15:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625066130000|2021-06-30 15:15:30|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|0
1625066150000|2021-06-30 15:15:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|7
1625066160000|2021-06-30 15:16:00|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|51
1625066220000|2021-06-30 15:17:00|||||||||11
1625066260000|2021-06-30 15:17:40|||||||||97
1625066270000|2021-06-30 15:17:50|18.7|18.62|18.74|18.66|18.74|18.66|18.69|18.61|85
1625066300000|2021-06-30 15:18:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|27
1625066380000|2021-06-30 15:19:40|||||||||36
1625066400000|2021-06-30 15:20:00|||||||||29
1625066420000|2021-06-30 15:20:20|||||||||19
1625066430000|2021-06-30 15:20:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1625066440000|2021-06-30 15:20:40|||||||||28
1625066450000|2021-06-30 15:20:50|||||||||2
1625066460000|2021-06-30 15:21:00|||||||||19
1625066470000|2021-06-30 15:21:10|||||||||1
1625066490000|2021-06-30 15:21:30|||||||||1
1625066510000|2021-06-30 15:21:50|||||||||1
1625066540000|2021-06-30 15:22:20|||||||||5
1625066560000|2021-06-30 15:22:40|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|68
1625066570000|2021-06-30 15:22:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1625066580000|2021-06-30 15:23:00|||||||||10
1625066590000|2021-06-30 15:23:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|2
1625066600000|2021-06-30 15:23:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625066610000|2021-06-30 15:23:30|||||||||1
1625066620000|2021-06-30 15:23:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|11
1625066630000|2021-06-30 15:23:50|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|1
1625066640000|2021-06-30 15:24:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625066650000|2021-06-30 15:24:10|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1625066670000|2021-06-30 15:24:30|18.62|18.54|18.61|18.53|18.64|18.56|18.61|18.53|7
1625066680000|2021-06-30 15:24:40|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|0
1625066690000|2021-06-30 15:24:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|2
1625066700000|2021-06-30 15:25:00|18.62|18.54|18.62|18.54|18.64|18.56|18.61|18.53|9
1625066710000|2021-06-30 15:25:10|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|0
1625066720000|2021-06-30 15:25:20|18.62|18.54|18.64|18.56|18.64|18.56|18.61|18.53|15
1625066730000|2021-06-30 15:25:30|18.62|18.54|18.62|18.54|18.62|18.54|18.61|18.53|25
1625066740000|2021-06-30 15:25:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|3
1625066750000|2021-06-30 15:25:50|||||||||1
1625066770000|2021-06-30 15:26:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|43
1625066780000|2021-06-30 15:26:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625066790000|2021-06-30 15:26:30|18.62|18.54|18.61|18.53|18.62|18.54|18.61|18.53|22
1625066800000|2021-06-30 15:26:40|18.62|18.54|18.62|18.54|18.64|18.56|18.61|18.53|1
1625066810000|2021-06-30 15:26:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625066830000|2021-06-30 15:27:10|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|22
1625066840000|2021-06-30 15:27:20|||||||||1
1625066850000|2021-06-30 15:27:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|49
1625066880000|2021-06-30 15:28:00|||||||||2
1625066890000|2021-06-30 15:28:10|||||||||42
1625066900000|2021-06-30 15:28:20|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|5
1625066910000|2021-06-30 15:28:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|166
1625066920000|2021-06-30 15:28:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|124
1625066930000|2021-06-30 15:28:50|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|244
1625066940000|2021-06-30 15:29:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|147
1625066950000|2021-06-30 15:29:10|18.49|18.41|18.5|18.42|18.51|18.43|18.49|18.41|262
1625066960000|2021-06-30 15:29:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|123
1625066970000|2021-06-30 15:29:30|18.5|18.42|18.51|18.43|18.51|18.43|18.49|18.41|174
1625066980000|2021-06-30 15:29:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|134
1625066990000|2021-06-30 15:29:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|147
1625067000000|2021-06-30 15:30:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|71
1625067010000|2021-06-30 15:30:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|28
1625067020000|2021-06-30 15:30:20|||||||||1
1625067030000|2021-06-30 15:30:30|||||||||14
1625067060000|2021-06-30 15:31:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|20
1625067070000|2021-06-30 15:31:10|||||||||1
1625067080000|2021-06-30 15:31:20|||||||||1
1625067110000|2021-06-30 15:31:50|||||||||12
1625067120000|2021-06-30 15:32:00|||||||||2
1625067130000|2021-06-30 15:32:10|18.46|18.38|18.49|18.41|18.49|18.41|18.44|18.36|0
1625067150000|2021-06-30 15:32:30|||||||||1
1625067160000|2021-06-30 15:32:40|||||||||8
1625067190000|2021-06-30 15:33:10|||||||||10
1625067210000|2021-06-30 15:33:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|13
1625067230000|2021-06-30 15:33:50|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|12
1625067250000|2021-06-30 15:34:10|18.5|18.42|18.49|18.41|18.54|18.46|18.49|18.41|74
1625067260000|2021-06-30 15:34:20|18.51|18.43|18.5|18.42|18.51|18.43|18.49|18.41|0
1625067270000|2021-06-30 15:34:30|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|131
1625067280000|2021-06-30 15:34:40|18.56|18.48|18.56|18.48|18.58|18.5|18.56|18.48|7
1625067290000|2021-06-30 15:34:50|18.58|18.5|18.54|18.46|18.59|18.51|18.54|18.46|5
1625067300000|2021-06-30 15:35:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1625067310000|2021-06-30 15:35:10|18.55|18.47|18.59|18.51|18.59|18.51|18.54|18.46|0
1625067320000|2021-06-30 15:35:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625067330000|2021-06-30 15:35:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1625067360000|2021-06-30 15:36:00|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|38
1625067370000|2021-06-30 15:36:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625067380000|2021-06-30 15:36:20|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1625067390000|2021-06-30 15:36:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625067400000|2021-06-30 15:36:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|6
1625067430000|2021-06-30 15:37:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1625067480000|2021-06-30 15:38:00|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1625067490000|2021-06-30 15:38:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625067500000|2021-06-30 15:38:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625067640000|2021-06-30 15:40:40|||||||||13
1625067690000|2021-06-30 15:41:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625067700000|2021-06-30 15:41:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625067710000|2021-06-30 15:41:50|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|3
1625067720000|2021-06-30 15:42:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1625067730000|2021-06-30 15:42:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625067740000|2021-06-30 15:42:20|18.58|18.5|18.56|18.48|18.59|18.51|18.56|18.48|0
1625067750000|2021-06-30 15:42:30|18.59|18.51|18.59|18.51|18.59|18.51|18.56|18.48|0
1625067760000|2021-06-30 15:42:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625067770000|2021-06-30 15:42:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625067780000|2021-06-30 15:43:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625067790000|2021-06-30 15:43:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1625067810000|2021-06-30 15:43:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625067820000|2021-06-30 15:43:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625067840000|2021-06-30 15:44:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625067860000|2021-06-30 15:44:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625067870000|2021-06-30 15:44:30|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1625067890000|2021-06-30 15:44:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625067920000|2021-06-30 15:45:20|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625067950000|2021-06-30 15:45:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|50
1625067960000|2021-06-30 15:46:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625067970000|2021-06-30 15:46:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625067990000|2021-06-30 15:46:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625068020000|2021-06-30 15:47:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|1
1625068030000|2021-06-30 15:47:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1625068040000|2021-06-30 15:47:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625068050000|2021-06-30 15:47:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625068070000|2021-06-30 15:47:50|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1625068120000|2021-06-30 15:48:40|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625068130000|2021-06-30 15:48:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625068150000|2021-06-30 15:49:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1625068180000|2021-06-30 15:49:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625068190000|2021-06-30 15:49:50|||||||||1
1625068200000|2021-06-30 15:50:00|||||||||1
1625068210000|2021-06-30 15:50:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625068230000|2021-06-30 15:50:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625068270000|2021-06-30 15:51:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625068310000|2021-06-30 15:51:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625068400000|2021-06-30 15:53:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625068410000|2021-06-30 15:53:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625068470000|2021-06-30 15:54:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625068480000|2021-06-30 15:54:40|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625068490000|2021-06-30 15:54:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625068690000|2021-06-30 15:58:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|1
1625068700000|2021-06-30 15:58:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625068710000|2021-06-30 15:58:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|2
1625068730000|2021-06-30 15:58:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625068750000|2021-06-30 15:59:10|||||||||7
1625068760000|2021-06-30 15:59:20|||||||||19
1625068790000|2021-06-30 15:59:50|||||||||2
1625068810000|2021-06-30 16:00:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|1
1625068820000|2021-06-30 16:00:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625068830000|2021-06-30 16:00:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625068840000|2021-06-30 16:00:40|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|0
1625068980000|2021-06-30 16:03:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|51
1625069000000|2021-06-30 16:03:20|||||||||21
1625069020000|2021-06-30 16:03:40|||||||||1
1625069090000|2021-06-30 16:04:50|||||||||51
1625069160000|2021-06-30 16:06:00|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1625069170000|2021-06-30 16:06:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625069210000|2021-06-30 16:06:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625069220000|2021-06-30 16:07:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1625069230000|2021-06-30 16:07:10|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1625069380000|2021-06-30 16:09:40|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|3
1625069390000|2021-06-30 16:09:50|18.59|18.51|18.59|18.51|18.59|18.51|18.57|18.49|0
1625069400000|2021-06-30 16:10:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625069420000|2021-06-30 16:10:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625069430000|2021-06-30 16:10:30|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1625069450000|2021-06-30 16:10:50|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625069460000|2021-06-30 16:11:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625069680000|2021-06-30 16:14:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625069740000|2021-06-30 16:15:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625069940000|2021-06-30 16:19:00|18.55|18.47|18.55|18.47|18.55|18.47|18.51|18.43|5
1625069950000|2021-06-30 16:19:10|18.51|18.43|18.55|18.47|18.55|18.47|18.51|18.43|2
1625069960000|2021-06-30 16:19:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625069970000|2021-06-30 16:19:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625069980000|2021-06-30 16:19:40|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1625069990000|2021-06-30 16:19:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625070000000|2021-06-30 16:20:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625070010000|2021-06-30 16:20:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625070110000|2021-06-30 16:21:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625070120000|2021-06-30 16:22:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|1
1625070130000|2021-06-30 16:22:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625070180000|2021-06-30 16:23:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625070200000|2021-06-30 16:23:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625070240000|2021-06-30 16:24:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1625070260000|2021-06-30 16:24:20|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|2
1625070270000|2021-06-30 16:24:30|18.54|18.46|18.55|18.47|18.55|18.47|18.52|18.44|1
1625070290000|2021-06-30 16:24:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625070300000|2021-06-30 16:25:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625070320000|2021-06-30 16:25:20|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625070330000|2021-06-30 16:25:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625070360000|2021-06-30 16:26:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625070520000|2021-06-30 16:28:40|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1625070540000|2021-06-30 16:29:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625070610000|2021-06-30 16:30:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|29
1625070730000|2021-06-30 16:32:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|1
1625070750000|2021-06-30 16:32:30|||||||||1
1625070760000|2021-06-30 16:32:40|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|2
1625070790000|2021-06-30 16:33:10|||||||||14
1625070960000|2021-06-30 16:36:00|||||||||1
1625071030000|2021-06-30 16:37:10|||||||||10
1625071040000|2021-06-30 16:37:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|48
1625071050000|2021-06-30 16:37:30|18.59|18.51|18.57|18.49|18.59|18.51|18.56|18.48|13
1625071060000|2021-06-30 16:37:40|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625071110000|2021-06-30 16:38:30|18.52|18.44|18.51|18.43|18.55|18.47|18.51|18.43|71
1625071170000|2021-06-30 16:39:30|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|36
1625071180000|2021-06-30 16:39:40|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|2
1625071190000|2021-06-30 16:39:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625071240000|2021-06-30 16:40:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|16
1625071260000|2021-06-30 16:41:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|3
1625071300000|2021-06-30 16:41:40|||||||||2
1625071320000|2021-06-30 16:42:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625071330000|2021-06-30 16:42:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625071370000|2021-06-30 16:42:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625071380000|2021-06-30 16:43:00|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1625071520000|2021-06-30 16:45:20|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1625071590000|2021-06-30 16:46:30|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625071640000|2021-06-30 16:47:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625071790000|2021-06-30 16:49:50|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625071810000|2021-06-30 16:50:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625071820000|2021-06-30 16:50:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625071830000|2021-06-30 16:50:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|1
1625071840000|2021-06-30 16:50:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1625071850000|2021-06-30 16:50:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625071860000|2021-06-30 16:51:00|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625071870000|2021-06-30 16:51:10|18.57|18.49|18.56|18.48|18.59|18.51|18.56|18.48|0
1625071890000|2021-06-30 16:51:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625071900000|2021-06-30 16:51:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625071910000|2021-06-30 16:51:50|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1625071920000|2021-06-30 16:52:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1625071930000|2021-06-30 16:52:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1625071950000|2021-06-30 16:52:30|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625071990000|2021-06-30 16:53:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625072000000|2021-06-30 16:53:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625072100000|2021-06-30 16:55:00|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|4
1625072220000|2021-06-30 16:57:00|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|0
1625072230000|2021-06-30 16:57:10|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|0
1625072240000|2021-06-30 16:57:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625072250000|2021-06-30 16:57:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625072270000|2021-06-30 16:57:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625072280000|2021-06-30 16:58:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625072290000|2021-06-30 16:58:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625072330000|2021-06-30 16:58:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625072340000|2021-06-30 16:59:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625072370000|2021-06-30 16:59:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625072380000|2021-06-30 16:59:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625072390000|2021-06-30 16:59:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625072420000|2021-06-30 17:00:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|6
1625072470000|2021-06-30 17:01:10|18.56|18.48|18.58|18.5|18.59|18.51|18.55|18.47|8
1625072480000|2021-06-30 17:01:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|2
1625072490000|2021-06-30 17:01:30|18.58|18.5|18.59|18.51|18.59|18.51|18.56|18.48|17
1625072570000|2021-06-30 17:02:50|18.58|18.5|18.58|18.5|18.59|18.51|18.57|18.49|14
1625072580000|2021-06-30 17:03:00|18.59|18.51|18.55|18.47|18.59|18.51|18.55|18.47|2
1625072810000|2021-06-30 17:06:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625072840000|2021-06-30 17:07:20|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|5
1625073060000|2021-06-30 17:11:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625073180000|2021-06-30 17:13:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625073190000|2021-06-30 17:13:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625073200000|2021-06-30 17:13:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625073230000|2021-06-30 17:13:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625073240000|2021-06-30 17:14:00|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625073300000|2021-06-30 17:15:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625073320000|2021-06-30 17:15:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625073390000|2021-06-30 17:16:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|16
1625073400000|2021-06-30 17:16:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1625073430000|2021-06-30 17:17:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1625073730000|2021-06-30 17:22:10|18.58|18.5|18.59|18.51|18.59|18.51|18.56|18.48|8
1625073740000|2021-06-30 17:22:20|||||||||3
1625073810000|2021-06-30 17:23:30|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|2
1625074220000|2021-06-30 17:30:20|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|2
1625074290000|2021-06-30 17:31:30|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1625074300000|2021-06-30 17:31:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625074450000|2021-06-30 17:34:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1625074460000|2021-06-30 17:34:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625074510000|2021-06-30 17:35:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625074550000|2021-06-30 17:35:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625074560000|2021-06-30 17:36:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625074590000|2021-06-30 17:36:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625074610000|2021-06-30 17:36:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625074620000|2021-06-30 17:37:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625074690000|2021-06-30 17:38:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|3
1625074900000|2021-06-30 17:41:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|8
1625074920000|2021-06-30 17:42:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|6
1625075070000|2021-06-30 17:44:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|1
1625075080000|2021-06-30 17:44:40|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|1
1625075110000|2021-06-30 17:45:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625075120000|2021-06-30 17:45:20|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|2
1625075130000|2021-06-30 17:45:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625075160000|2021-06-30 17:46:00|18.49|18.41|18.47|18.39|18.49|18.41|18.47|18.39|1
1625075170000|2021-06-30 17:46:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|3
1625075220000|2021-06-30 17:47:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625075870000|2021-06-30 17:57:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|14
1625075880000|2021-06-30 17:58:00|||||||||12
1625075890000|2021-06-30 17:58:10|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|3
1625075940000|2021-06-30 17:59:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|16
1625076010000|2021-06-30 18:00:10|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076020000|2021-06-30 18:00:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625076060000|2021-06-30 18:01:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076110000|2021-06-30 18:01:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076120000|2021-06-30 18:02:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076130000|2021-06-30 18:02:10|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625076140000|2021-06-30 18:02:20|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076150000|2021-06-30 18:02:30|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625076160000|2021-06-30 18:02:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625076180000|2021-06-30 18:03:00|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076450000|2021-06-30 18:07:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625076460000|2021-06-30 18:07:40|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076490000|2021-06-30 18:08:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625076500000|2021-06-30 18:08:20|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076510000|2021-06-30 18:08:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625076520000|2021-06-30 18:08:40|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625076610000|2021-06-30 18:10:10|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|21
1625076710000|2021-06-30 18:11:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625076720000|2021-06-30 18:12:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625076980000|2021-06-30 18:16:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625076990000|2021-06-30 18:16:30|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1625077020000|2021-06-30 18:17:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1625077050000|2021-06-30 18:17:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625077180000|2021-06-30 18:19:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625077190000|2021-06-30 18:19:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625077230000|2021-06-30 18:20:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625077270000|2021-06-30 18:21:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625077280000|2021-06-30 18:21:20|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625077310000|2021-06-30 18:21:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625077410000|2021-06-30 18:23:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625077460000|2021-06-30 18:24:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625077470000|2021-06-30 18:24:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625077500000|2021-06-30 18:25:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625077750000|2021-06-30 18:29:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625077760000|2021-06-30 18:29:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625077790000|2021-06-30 18:29:50|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625077840000|2021-06-30 18:30:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625077860000|2021-06-30 18:31:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625077870000|2021-06-30 18:31:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625077930000|2021-06-30 18:32:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625078000000|2021-06-30 18:33:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1625078040000|2021-06-30 18:34:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1625078060000|2021-06-30 18:34:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625078070000|2021-06-30 18:34:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625078120000|2021-06-30 18:35:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625078130000|2021-06-30 18:35:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625078140000|2021-06-30 18:35:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625078150000|2021-06-30 18:35:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1625078160000|2021-06-30 18:36:00|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1625078170000|2021-06-30 18:36:10|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1625078180000|2021-06-30 18:36:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625078190000|2021-06-30 18:36:30|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1625078240000|2021-06-30 18:37:20|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|0
1625078260000|2021-06-30 18:37:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625078300000|2021-06-30 18:38:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1625078310000|2021-06-30 18:38:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625078380000|2021-06-30 18:39:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625078800000|2021-06-30 18:46:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625078900000|2021-06-30 18:48:20|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625078910000|2021-06-30 18:48:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625079000000|2021-06-30 18:50:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625079020000|2021-06-30 18:50:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625079030000|2021-06-30 18:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079040000|2021-06-30 18:50:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079050000|2021-06-30 18:50:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625079060000|2021-06-30 18:51:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079340000|2021-06-30 18:55:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079350000|2021-06-30 18:55:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079360000|2021-06-30 18:56:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079370000|2021-06-30 18:56:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625079390000|2021-06-30 18:56:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625079410000|2021-06-30 18:56:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079420000|2021-06-30 18:57:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625079430000|2021-06-30 18:57:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625079450000|2021-06-30 18:57:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079470000|2021-06-30 18:57:50|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|0
1625079480000|2021-06-30 18:58:00|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079490000|2021-06-30 18:58:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625079800000|2021-06-30 19:03:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1625079830000|2021-06-30 19:03:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625080160000|2021-06-30 19:09:20|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|8
1625080170000|2021-06-30 19:09:30|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|7
1625080180000|2021-06-30 19:09:40|18.55|18.47|18.53|18.45|18.56|18.48|18.53|18.45|0
1625080190000|2021-06-30 19:09:50|18.54|18.46|18.54|18.46|18.54|18.46|18.53|18.45|0
1625080200000|2021-06-30 19:10:00|18.55|18.47|18.54|18.46|18.56|18.48|18.53|18.45|0
1625080210000|2021-06-30 19:10:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625080230000|2021-06-30 19:10:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625080240000|2021-06-30 19:10:40|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1625080250000|2021-06-30 19:10:50|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1625080270000|2021-06-30 19:11:10|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|2
1625080390000|2021-06-30 19:13:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|9
1625080410000|2021-06-30 19:13:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625080420000|2021-06-30 19:13:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625080460000|2021-06-30 19:14:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625080470000|2021-06-30 19:14:30|||||||||1
1625080480000|2021-06-30 19:14:40|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625080490000|2021-06-30 19:14:50|18.64|18.56|18.62|18.54|18.65|18.57|18.62|18.54|2
1625080510000|2021-06-30 19:15:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625080590000|2021-06-30 19:16:30|||||||||1
1625080600000|2021-06-30 19:16:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625080630000|2021-06-30 19:17:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625080910000|2021-06-30 19:21:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625080920000|2021-06-30 19:22:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625080960000|2021-06-30 19:22:40|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|4
1625081000000|2021-06-30 19:23:20|18.61|18.53|18.61|18.53|18.61|18.53|18.6|18.52|0
1625081040000|2021-06-30 19:24:00|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1625081080000|2021-06-30 19:24:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625081100000|2021-06-30 19:25:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625081110000|2021-06-30 19:25:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1625081360000|2021-06-30 19:29:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|1
1625081380000|2021-06-30 19:29:40|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1625081400000|2021-06-30 19:30:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625081420000|2021-06-30 19:30:20|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|2
1625081430000|2021-06-30 19:30:30|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|0
1625081450000|2021-06-30 19:30:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|12
1625081470000|2021-06-30 19:31:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625081540000|2021-06-30 19:32:20|18.71|18.63|18.74|18.66|18.74|18.66|18.71|18.63|0
1625081550000|2021-06-30 19:32:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625081560000|2021-06-30 19:32:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625081620000|2021-06-30 19:33:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1625081630000|2021-06-30 19:33:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625081640000|2021-06-30 19:34:00|18.74|18.66|18.75|18.67|18.75|18.67|18.74|18.66|0
1625081650000|2021-06-30 19:34:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625081670000|2021-06-30 19:34:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625081680000|2021-06-30 19:34:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|2
1625081710000|2021-06-30 19:35:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625081760000|2021-06-30 19:36:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1625081820000|2021-06-30 19:37:00|||||||||24
1625081910000|2021-06-30 19:38:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625081920000|2021-06-30 19:38:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1625081930000|2021-06-30 19:38:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625081940000|2021-06-30 19:39:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625081950000|2021-06-30 19:39:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625081990000|2021-06-30 19:39:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|1
1625082010000|2021-06-30 19:40:10|18.74|18.66|18.74|18.66|18.75|18.67|18.73|18.65|0
1625082020000|2021-06-30 19:40:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625082030000|2021-06-30 19:40:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625082040000|2021-06-30 19:40:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625082050000|2021-06-30 19:40:50|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1625082090000|2021-06-30 19:41:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625082100000|2021-06-30 19:41:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625082130000|2021-06-30 19:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625082140000|2021-06-30 19:42:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625082160000|2021-06-30 19:42:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1625082170000|2021-06-30 19:42:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625082180000|2021-06-30 19:43:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625082190000|2021-06-30 19:43:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625082220000|2021-06-30 19:43:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625082290000|2021-06-30 19:44:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1625082300000|2021-06-30 19:45:00|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|3
1625082320000|2021-06-30 19:45:20|||||||||1
1625082390000|2021-06-30 19:46:30|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|3
1625082400000|2021-06-30 19:46:40|||||||||1
1625082460000|2021-06-30 19:47:40|18.68|18.6|18.7|18.62|18.7|18.62|18.66|18.58|5
1625082480000|2021-06-30 19:48:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625082490000|2021-06-30 19:48:10|18.69|18.61|18.7|18.62|18.71|18.63|18.69|18.61|7
1625082510000|2021-06-30 19:48:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625082530000|2021-06-30 19:48:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625082560000|2021-06-30 19:49:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625082600000|2021-06-30 19:50:00|||||||||18
1625082610000|2021-06-30 19:50:10|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|1
1625082650000|2021-06-30 19:50:50|18.74|18.66|18.71|18.63|18.75|18.67|18.71|18.63|19
1625082660000|2021-06-30 19:51:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|32
1625082700000|2021-06-30 19:51:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625082750000|2021-06-30 19:52:30|||||||||1
1625082760000|2021-06-30 19:52:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625082790000|2021-06-30 19:53:10|||||||||1
1625082830000|2021-06-30 19:53:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|37
1625082840000|2021-06-30 19:54:00|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|2
1625082900000|2021-06-30 19:55:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|2
1625082920000|2021-06-30 19:55:20|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|27
1625082930000|2021-06-30 19:55:30|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|7
1625082940000|2021-06-30 19:55:40|18.59|18.51|18.63|18.55|18.64|18.56|18.59|18.51|4
1625082950000|2021-06-30 19:55:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625082970000|2021-06-30 19:56:10|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1625083000000|2021-06-30 19:56:40|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1625083020000|2021-06-30 19:57:00|18.65|18.57|18.65|18.57|18.65|18.57|18.64|18.56|0
1625083050000|2021-06-30 19:57:30|18.64|18.56|18.64|18.56|18.65|18.57|18.64|18.56|0
1625083080000|2021-06-30 19:58:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625083090000|2021-06-30 19:58:10|18.64|18.56|18.65|18.57|18.65|18.57|18.64|18.56|0
1625083100000|2021-06-30 19:58:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|4
1625083140000|2021-06-30 19:59:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|19
1625083160000|2021-06-30 19:59:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625083170000|2021-06-30 19:59:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1625083180000|2021-06-30 19:59:40|18.63|18.55|18.65|18.57|18.65|18.57|18.63|18.55|2
1625083190000|2021-06-30 19:59:50|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625083200000|2021-06-30 20:00:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625098500000|2021-07-01 00:15:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1625098530000|2021-07-01 00:15:30|18.71|18.41|18.71|18.41|18.71|18.41|18.71|18.41|0
1625098820000|2021-07-01 00:20:20|18.67|18.37|18.66|18.36|18.67|18.37|18.66|18.36|0
1625099140000|2021-07-01 00:25:40|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1625099260000|2021-07-01 00:27:40|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1625099280000|2021-07-01 00:28:00|18.64|18.34|18.64|18.34|18.64|18.34|18.64|18.34|0
1625099290000|2021-07-01 00:28:10|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1625099410000|2021-07-01 00:30:10|18.64|18.34|18.62|18.32|18.64|18.34|18.62|18.32|0
1625099420000|2021-07-01 00:30:20|18.63|18.33|18.66|18.36|18.66|18.36|18.63|18.33|0
1625102320000|2021-07-01 01:18:40|18.64|18.34|18.66|18.36|18.66|18.36|18.64|18.34|0
1625103510000|2021-07-01 01:38:30|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625103520000|2021-07-01 01:38:40|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1625103920000|2021-07-01 01:45:20|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625107600000|2021-07-01 02:46:40|18.63|18.38|18.63|18.38|18.63|18.38|18.63|18.38|0
1625109820000|2021-07-01 03:23:40|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625110700000|2021-07-01 03:38:20|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1625110710000|2021-07-01 03:38:30|18.72|18.42|18.72|18.42|18.72|18.43|18.68|18.42|0
1625111870000|2021-07-01 03:57:50|18.68|18.43|18.72|18.42|18.72|18.43|18.68|18.42|0
1625111890000|2021-07-01 03:58:10|18.68|18.43|18.67|18.42|18.68|18.43|18.67|18.42|0
1625111910000|2021-07-01 03:58:30|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625111950000|2021-07-01 03:59:10|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625111980000|2021-07-01 03:59:40|18.68|18.43|18.72|18.42|18.72|18.43|18.68|18.42|0
1625112170000|2021-07-01 04:02:50|18.68|18.43|18.66|18.41|18.68|18.43|18.66|18.41|0
1625112180000|2021-07-01 04:03:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625112220000|2021-07-01 04:03:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625112240000|2021-07-01 04:04:00|18.67|18.42|18.72|18.42|18.72|18.42|18.67|18.42|0
1625112250000|2021-07-01 04:04:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625112280000|2021-07-01 04:04:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625112430000|2021-07-01 04:07:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625113260000|2021-07-01 04:21:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1625113270000|2021-07-01 04:21:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1625116560000|2021-07-01 05:16:00|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1625116570000|2021-07-01 05:16:10|18.71|18.46|18.71|18.46|18.71|18.46|18.71|18.46|0
1625118070000|2021-07-01 05:41:10|18.73|18.48|18.73|18.48|18.73|18.48|18.73|18.48|0
1625118210000|2021-07-01 05:43:30|18.71|18.46|18.7|18.45|18.71|18.46|18.7|18.45|0
1625119170000|2021-07-01 05:59:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625119200000|2021-07-01 06:00:00|18.61|18.53|18.62|18.54|18.74|18.55|18.59|18.44|22
1625119210000|2021-07-01 06:00:10|18.6|18.52|18.62|18.54|18.62|18.54|18.6|18.52|0
1625119220000|2021-07-01 06:00:20|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|0
1625119230000|2021-07-01 06:00:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625119240000|2021-07-01 06:00:40|18.6|18.52|18.6|18.52|18.62|18.54|18.6|18.52|3
1625119300000|2021-07-01 06:01:40|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|15
1625119310000|2021-07-01 06:01:50|18.6|18.52|18.59|18.51|18.6|18.52|18.58|18.5|0
1625119320000|2021-07-01 06:02:00|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|0
1625119330000|2021-07-01 06:02:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625119340000|2021-07-01 06:02:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625119350000|2021-07-01 06:02:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625119360000|2021-07-01 06:02:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625119400000|2021-07-01 06:03:20|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|1
1625119430000|2021-07-01 06:03:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625119450000|2021-07-01 06:04:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625119460000|2021-07-01 06:04:20|18.57|18.49|18.58|18.5|18.58|18.5|18.57|18.49|0
1625119520000|2021-07-01 06:05:20|18.59|18.51|18.6|18.52|18.6|18.52|18.58|18.5|0
1625119610000|2021-07-01 06:06:50|||||||||1
1625119740000|2021-07-01 06:09:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|1
1625119810000|2021-07-01 06:10:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625120280000|2021-07-01 06:18:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1625120290000|2021-07-01 06:18:10|18.54|18.46|18.57|18.49|18.57|18.49|18.54|18.46|2
1625120380000|2021-07-01 06:19:40|||||||||1
1625120440000|2021-07-01 06:20:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|7
1625120470000|2021-07-01 06:21:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|6
1625120480000|2021-07-01 06:21:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1625120510000|2021-07-01 06:21:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625120520000|2021-07-01 06:22:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625120700000|2021-07-01 06:25:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625120860000|2021-07-01 06:27:40|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625120970000|2021-07-01 06:29:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625120980000|2021-07-01 06:29:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625120990000|2021-07-01 06:29:50|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625121000000|2021-07-01 06:30:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625121010000|2021-07-01 06:30:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625121060000|2021-07-01 06:31:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625121070000|2021-07-01 06:31:10|18.53|18.45|18.49|18.41|18.53|18.45|18.48|18.4|21
1625121080000|2021-07-01 06:31:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|3
1625121260000|2021-07-01 06:34:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625121270000|2021-07-01 06:34:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625121280000|2021-07-01 06:34:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625121290000|2021-07-01 06:34:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625121300000|2021-07-01 06:35:00|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1625121310000|2021-07-01 06:35:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625121320000|2021-07-01 06:35:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625121430000|2021-07-01 06:37:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1625121480000|2021-07-01 06:38:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1625121550000|2021-07-01 06:39:10|||||||||1
1625121840000|2021-07-01 06:44:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625121870000|2021-07-01 06:44:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625122010000|2021-07-01 06:46:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|20
1625122020000|2021-07-01 06:47:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625122030000|2021-07-01 06:47:10|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1625122240000|2021-07-01 06:50:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625122260000|2021-07-01 06:51:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625122290000|2021-07-01 06:51:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625122300000|2021-07-01 06:51:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|3
1625122330000|2021-07-01 06:52:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1625122350000|2021-07-01 06:52:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625122360000|2021-07-01 06:52:40|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1625122370000|2021-07-01 06:52:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625122390000|2021-07-01 06:53:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625122400000|2021-07-01 06:53:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625122450000|2021-07-01 06:54:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625122500000|2021-07-01 06:55:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625122510000|2021-07-01 06:55:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625122730000|2021-07-01 06:58:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1625122740000|2021-07-01 06:59:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625122750000|2021-07-01 06:59:10|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625122780000|2021-07-01 06:59:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1625122790000|2021-07-01 06:59:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|50
1625122800000|2021-07-01 07:00:00|18.45|18.37|18.46|18.38|18.47|18.39|18.43|18.35|9
1625122810000|2021-07-01 07:00:10|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|1
1625122820000|2021-07-01 07:00:20|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|9
1625122830000|2021-07-01 07:00:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625122850000|2021-07-01 07:00:50|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|61
1625122860000|2021-07-01 07:01:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|10
1625122890000|2021-07-01 07:01:30|||||||||1
1625122930000|2021-07-01 07:02:10|||||||||1
1625122940000|2021-07-01 07:02:20|||||||||3
1625122950000|2021-07-01 07:02:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|45
1625122960000|2021-07-01 07:02:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1625122990000|2021-07-01 07:03:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625123010000|2021-07-01 07:03:30|18.41|18.33|18.41|18.33|18.42|18.34|18.38|18.3|63
1625123020000|2021-07-01 07:03:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|3
1625123030000|2021-07-01 07:03:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625123080000|2021-07-01 07:04:40|||||||||3
1625123090000|2021-07-01 07:04:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1
1625123100000|2021-07-01 07:05:00|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|21
1625123110000|2021-07-01 07:05:10|||||||||3
1625123130000|2021-07-01 07:05:30|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|0
1625123140000|2021-07-01 07:05:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625123150000|2021-07-01 07:05:50|18.37|18.29|18.38|18.3|18.38|18.3|18.36|18.28|0
1625123160000|2021-07-01 07:06:00|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|0
1625123170000|2021-07-01 07:06:10|||||||||10
1625123180000|2021-07-01 07:06:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|3
1625123190000|2021-07-01 07:06:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|60
1625123210000|2021-07-01 07:06:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625123220000|2021-07-01 07:07:00|18.33|18.25|18.33|18.25|18.34|18.26|18.32|18.24|1
1625123230000|2021-07-01 07:07:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|2
1625123240000|2021-07-01 07:07:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625123280000|2021-07-01 07:08:00|||||||||24
1625123350000|2021-07-01 07:09:10|||||||||53
1625123360000|2021-07-01 07:09:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|2
1625123370000|2021-07-01 07:09:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|8
1625123420000|2021-07-01 07:10:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|50
1625123430000|2021-07-01 07:10:30|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|13
1625123440000|2021-07-01 07:10:40|18.31|18.23|18.28|18.2|18.31|18.23|18.28|18.2|0
1625123450000|2021-07-01 07:10:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|58
1625123460000|2021-07-01 07:11:00|18.31|18.23|18.31|18.23|18.31|18.23|18.28|18.2|46
1625123470000|2021-07-01 07:11:10|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|1
1625123480000|2021-07-01 07:11:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625123520000|2021-07-01 07:12:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|20
1625123540000|2021-07-01 07:12:20|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1625123570000|2021-07-01 07:12:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|141
1625123580000|2021-07-01 07:13:00|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1625123590000|2021-07-01 07:13:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625123630000|2021-07-01 07:13:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|14
1625123690000|2021-07-01 07:14:50|||||||||1
1625123700000|2021-07-01 07:15:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|69
1625123710000|2021-07-01 07:15:10|18.3|18.22|18.28|18.2|18.3|18.22|18.28|18.2|58
1625123720000|2021-07-01 07:15:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|80
1625123740000|2021-07-01 07:15:40|||||||||8
1625123780000|2021-07-01 07:16:20|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|6
1625123800000|2021-07-01 07:16:40|||||||||2
1625123810000|2021-07-01 07:16:50|18.3|18.22|18.3|18.22|18.3|18.22|18.29|18.21|0
1625123820000|2021-07-01 07:17:00|18.32|18.24|18.32|18.24|18.32|18.24|18.3|18.22|21
1625123830000|2021-07-01 07:17:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625123840000|2021-07-01 07:17:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1625123850000|2021-07-01 07:17:30|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|3
1625123860000|2021-07-01 07:17:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625123870000|2021-07-01 07:17:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625123900000|2021-07-01 07:18:20|18.3|18.22|18.29|18.21|18.33|18.25|18.29|18.21|53
1625123940000|2021-07-01 07:19:00|18.28|18.2|18.28|18.2|18.28|18.2|18.27|18.19|4
1625123950000|2021-07-01 07:19:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625123960000|2021-07-01 07:19:20|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1625124040000|2021-07-01 07:20:40|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|79
1625124050000|2021-07-01 07:20:50|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1625124060000|2021-07-01 07:21:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|2
1625124120000|2021-07-01 07:22:00|||||||||1
1625124190000|2021-07-01 07:23:10|18.23|18.15|18.21|18.13|18.23|18.15|18.21|18.13|74
1625124200000|2021-07-01 07:23:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|24
1625124220000|2021-07-01 07:23:40|18.24|18.16|18.25|18.17|18.25|18.17|18.23|18.15|33
1625124230000|2021-07-01 07:23:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1625124240000|2021-07-01 07:24:00|18.23|18.15|18.24|18.16|18.25|18.17|18.23|18.15|3
1625124250000|2021-07-01 07:24:10|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1625124300000|2021-07-01 07:25:00|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|22
1625124330000|2021-07-01 07:25:30|18.28|18.2|18.27|18.19|18.29|18.21|18.27|18.19|15
1625124340000|2021-07-01 07:25:40|18.28|18.2|18.29|18.21|18.29|18.21|18.27|18.19|0
1625124350000|2021-07-01 07:25:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625124380000|2021-07-01 07:26:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625124390000|2021-07-01 07:26:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625124540000|2021-07-01 07:29:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625124560000|2021-07-01 07:29:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|5
1625124570000|2021-07-01 07:29:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1625124580000|2021-07-01 07:29:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625124590000|2021-07-01 07:29:50|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|3
1625124600000|2021-07-01 07:30:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1625124800000|2021-07-01 07:33:20|18.26|18.18|18.29|18.21|18.29|18.21|18.26|18.18|7
1625124830000|2021-07-01 07:33:50|18.28|18.2|18.25|18.17|18.28|18.2|18.25|18.17|1
1625124840000|2021-07-01 07:34:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625124850000|2021-07-01 07:34:10|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|0
1625124860000|2021-07-01 07:34:20|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1625124870000|2021-07-01 07:34:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625124900000|2021-07-01 07:35:00|||||||||9
1625124920000|2021-07-01 07:35:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|36
1625124930000|2021-07-01 07:35:30|||||||||3
1625124950000|2021-07-01 07:35:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|41
1625124960000|2021-07-01 07:36:00|||||||||2
1625124970000|2021-07-01 07:36:10|||||||||5
1625124980000|2021-07-01 07:36:20|||||||||10
1625125000000|2021-07-01 07:36:40|||||||||5
1625125010000|2021-07-01 07:36:50|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|8
1625125020000|2021-07-01 07:37:00|||||||||13
1625125040000|2021-07-01 07:37:20|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|5
1625125050000|2021-07-01 07:37:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|57
1625125060000|2021-07-01 07:37:40|18.24|18.16|18.24|18.16|18.25|18.17|18.24|18.16|6
1625125070000|2021-07-01 07:37:50|18.25|18.17|18.24|18.16|18.25|18.17|18.23|18.15|2
1625125080000|2021-07-01 07:38:00|||||||||2
1625125100000|2021-07-01 07:38:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625125110000|2021-07-01 07:38:30|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1625125120000|2021-07-01 07:38:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625125130000|2021-07-01 07:38:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|10
1625125170000|2021-07-01 07:39:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|13
1625125180000|2021-07-01 07:39:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1625125190000|2021-07-01 07:39:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|10
1625125200000|2021-07-01 07:40:00|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|54
1625125340000|2021-07-01 07:42:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1625125350000|2021-07-01 07:42:30|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|60
1625125360000|2021-07-01 07:42:40|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|3
1625125370000|2021-07-01 07:42:50|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|26
1625125410000|2021-07-01 07:43:30|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|0
1625125430000|2021-07-01 07:43:50|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1625125440000|2021-07-01 07:44:00|18.21|18.13|18.21|18.13|18.21|18.13|18.21|18.13|2
1625125460000|2021-07-01 07:44:20|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|0
1625125470000|2021-07-01 07:44:30|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1625125480000|2021-07-01 07:44:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|0
1625125500000|2021-07-01 07:45:00|||||||||20
1625125620000|2021-07-01 07:47:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|18
1625125630000|2021-07-01 07:47:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|65
1625125700000|2021-07-01 07:48:20|||||||||31
1625125720000|2021-07-01 07:48:40|||||||||7
1625125860000|2021-07-01 07:51:00|||||||||1
1625125900000|2021-07-01 07:51:40|18.22|18.14|18.22|18.14|18.22|18.14|18.2|18.12|5
1625125910000|2021-07-01 07:51:50|18.19|18.11|18.2|18.12|18.2|18.12|18.18|18.1|1
1625125920000|2021-07-01 07:52:00|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1625125930000|2021-07-01 07:52:10|18.2|18.12|18.23|18.15|18.23|18.15|18.2|18.12|0
1625125950000|2021-07-01 07:52:30|18.22|18.14|18.23|18.15|18.23|18.15|18.22|18.14|3
1625125990000|2021-07-01 07:53:10|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1625126000000|2021-07-01 07:53:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1625126070000|2021-07-01 07:54:30|||||||||2
1625126080000|2021-07-01 07:54:40|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|13
1625126130000|2021-07-01 07:55:30|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|3
1625126220000|2021-07-01 07:57:00|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|5
1625126230000|2021-07-01 07:57:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1625126240000|2021-07-01 07:57:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625126250000|2021-07-01 07:57:30|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1625126300000|2021-07-01 07:58:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|0
1625126340000|2021-07-01 07:59:00|18.23|18.15|18.24|18.16|18.25|18.17|18.23|18.15|11
1625126350000|2021-07-01 07:59:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625126360000|2021-07-01 07:59:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625126370000|2021-07-01 07:59:30|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|1
1625126380000|2021-07-01 07:59:40|18.25|18.17|18.24|18.16|18.25|18.17|18.23|18.15|43
1625126390000|2021-07-01 07:59:50|18.25|18.17|18.23|18.15|18.25|18.17|18.23|18.15|0
1625126400000|2021-07-01 08:00:00|18.2|18.12|18.19|18.11|18.2|18.12|18.19|18.11|8
1625126430000|2021-07-01 08:00:30|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|4
1625126460000|2021-07-01 08:01:00|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1625126530000|2021-07-01 08:02:10|18.16|18.08|18.15|18.07|18.16|18.08|18.15|18.07|50
1625126560000|2021-07-01 08:02:40|18.16|18.08|18.16|18.08|18.16|18.08|18.15|18.07|15
1625126580000|2021-07-01 08:03:00|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1625126590000|2021-07-01 08:03:10|18.18|18.1|18.19|18.11|18.19|18.11|18.18|18.1|0
1625126600000|2021-07-01 08:03:20|18.18|18.1|18.16|18.08|18.18|18.1|18.16|18.08|1
1625126610000|2021-07-01 08:03:30|18.15|18.07|18.18|18.1|18.19|18.11|18.15|18.07|42
1625126620000|2021-07-01 08:03:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1625126630000|2021-07-01 08:03:50|18.18|18.1|18.16|18.08|18.18|18.1|18.15|18.07|64
1625126640000|2021-07-01 08:04:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1625126760000|2021-07-01 08:06:00|18.18|18.1|18.16|18.08|18.19|18.11|18.16|18.08|22
1625126770000|2021-07-01 08:06:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1625126790000|2021-07-01 08:06:30|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|0
1625126800000|2021-07-01 08:06:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1625126880000|2021-07-01 08:08:00|||||||||50
1625126940000|2021-07-01 08:09:00|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|10
1625126950000|2021-07-01 08:09:10|18.15|18.07|18.16|18.08|18.16|18.08|18.15|18.07|2
1625126960000|2021-07-01 08:09:20|18.15|18.07|18.15|18.07|18.16|18.08|18.15|18.07|0
1625126980000|2021-07-01 08:09:40|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|0
1625126990000|2021-07-01 08:09:50|18.18|18.1|18.18|18.1|18.19|18.11|18.18|18.1|0
1625127000000|2021-07-01 08:10:00|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|2
1625127050000|2021-07-01 08:10:50|18.16|18.08|18.18|18.1|18.18|18.1|18.16|18.08|1
1625127060000|2021-07-01 08:11:00|18.19|18.11|18.19|18.11|18.19|18.11|18.18|18.1|0
1625127080000|2021-07-01 08:11:20|18.18|18.1|18.18|18.1|18.18|18.1|18.16|18.08|0
1625127100000|2021-07-01 08:11:40|18.19|18.11|18.19|18.11|18.19|18.11|18.19|18.11|0
1625127160000|2021-07-01 08:12:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|48
1625127220000|2021-07-01 08:13:40|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|48
1625127250000|2021-07-01 08:14:10|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|118
1625127270000|2021-07-01 08:14:30|||||||||5
1625127290000|2021-07-01 08:14:50|||||||||1
1625127350000|2021-07-01 08:15:50|18.21|18.13|18.23|18.15|18.23|18.15|18.2|18.12|20
1625127420000|2021-07-01 08:17:00|18.2|18.12|18.2|18.12|18.21|18.13|18.2|18.12|4
1625127470000|2021-07-01 08:17:50|||||||||22
1625127480000|2021-07-01 08:18:00|18.23|18.15|18.23|18.15|18.23|18.15|18.21|18.13|11
1625127500000|2021-07-01 08:18:20|||||||||16
1625127550000|2021-07-01 08:19:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625127610000|2021-07-01 08:20:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|12
1625127780000|2021-07-01 08:23:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|7
1625127790000|2021-07-01 08:23:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|3
1625127830000|2021-07-01 08:23:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|40
1625127840000|2021-07-01 08:24:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|1
1625127880000|2021-07-01 08:24:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625127890000|2021-07-01 08:24:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625127910000|2021-07-01 08:25:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|11
1625127930000|2021-07-01 08:25:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625127940000|2021-07-01 08:25:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625127960000|2021-07-01 08:26:00|18.24|18.16|18.25|18.17|18.27|18.19|18.24|18.16|1
1625127980000|2021-07-01 08:26:20|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625128010000|2021-07-01 08:26:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1625128060000|2021-07-01 08:27:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625128090000|2021-07-01 08:28:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625128130000|2021-07-01 08:28:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|9
1625128140000|2021-07-01 08:29:00|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|3
1625128150000|2021-07-01 08:29:10|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1625128160000|2021-07-01 08:29:20|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1625128170000|2021-07-01 08:29:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|5
1625128180000|2021-07-01 08:29:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625128290000|2021-07-01 08:31:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625128300000|2021-07-01 08:31:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625128310000|2021-07-01 08:31:50|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1625128320000|2021-07-01 08:32:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|1
1625128410000|2021-07-01 08:33:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|6
1625128460000|2021-07-01 08:34:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1625128470000|2021-07-01 08:34:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|12
1625128520000|2021-07-01 08:35:20|||||||||14
1625128550000|2021-07-01 08:35:50|||||||||13
1625128560000|2021-07-01 08:36:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625128570000|2021-07-01 08:36:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|3
1625128580000|2021-07-01 08:36:20|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|1
1625128600000|2021-07-01 08:36:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625128620000|2021-07-01 08:37:00|18.25|18.17|18.27|18.19|18.27|18.19|18.25|18.17|0
1625128630000|2021-07-01 08:37:10|18.24|18.16|18.25|18.17|18.25|18.17|18.24|18.16|0
1625128650000|2021-07-01 08:37:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625128660000|2021-07-01 08:37:40|18.25|18.17|18.25|18.17|18.25|18.17|18.24|18.16|0
1625128680000|2021-07-01 08:38:00|18.24|18.16|18.28|18.2|18.28|18.2|18.24|18.16|0
1625128710000|2021-07-01 08:38:30|18.27|18.19|18.24|18.16|18.27|18.19|18.24|18.16|5
1625128750000|2021-07-01 08:39:10|||||||||11
1625128850000|2021-07-01 08:40:50|18.2|18.12|18.2|18.12|18.2|18.12|18.2|18.12|41
1625128900000|2021-07-01 08:41:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|6
1625129000000|2021-07-01 08:43:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|2
1625129030000|2021-07-01 08:43:50|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|1
1625129040000|2021-07-01 08:44:00|18.25|18.17|18.24|18.16|18.25|18.17|18.24|18.16|0
1625129100000|2021-07-01 08:45:00|||||||||11
1625129150000|2021-07-01 08:45:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1625129160000|2021-07-01 08:46:00|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625129380000|2021-07-01 08:49:40|||||||||9
1625129440000|2021-07-01 08:50:40|18.29|18.21|18.3|18.22|18.3|18.22|18.28|18.2|3
1625129450000|2021-07-01 08:50:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|4
1625129610000|2021-07-01 08:53:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|1
1625129620000|2021-07-01 08:53:40|18.28|18.2|18.29|18.21|18.3|18.22|18.28|18.2|0
1625129630000|2021-07-01 08:53:50|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625129650000|2021-07-01 08:54:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625129670000|2021-07-01 08:54:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625129680000|2021-07-01 08:54:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|61
1625129700000|2021-07-01 08:55:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|2
1625129710000|2021-07-01 08:55:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625129790000|2021-07-01 08:56:30|||||||||1
1625129810000|2021-07-01 08:56:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|49
1625129820000|2021-07-01 08:57:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|0
1625129880000|2021-07-01 08:58:00|||||||||5
1625129950000|2021-07-01 08:59:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|67
1625129980000|2021-07-01 08:59:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1625130000000|2021-07-01 09:00:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625130060000|2021-07-01 09:01:00|18.3|18.22|18.3|18.22|18.32|18.24|18.3|18.22|8
1625130070000|2021-07-01 09:01:10|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|11
1625130090000|2021-07-01 09:01:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1625130120000|2021-07-01 09:02:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|4
1625130130000|2021-07-01 09:02:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625130140000|2021-07-01 09:02:20|||||||||4
1625130180000|2021-07-01 09:03:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|19
1625130250000|2021-07-01 09:04:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625130260000|2021-07-01 09:04:20|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1625130280000|2021-07-01 09:04:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625130300000|2021-07-01 09:05:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625130310000|2021-07-01 09:05:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625130320000|2021-07-01 09:05:20|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|7
1625130420000|2021-07-01 09:07:00|||||||||3
1625130440000|2021-07-01 09:07:20|||||||||3
1625130470000|2021-07-01 09:07:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625130490000|2021-07-01 09:08:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|21
1625130530000|2021-07-01 09:08:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1625130540000|2021-07-01 09:09:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1625130560000|2021-07-01 09:09:20|||||||||2
1625130620000|2021-07-01 09:10:20|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|16
1625130630000|2021-07-01 09:10:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1625130650000|2021-07-01 09:10:50|||||||||111
1625130700000|2021-07-01 09:11:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1625130850000|2021-07-01 09:14:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625130910000|2021-07-01 09:15:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|26
1625131080000|2021-07-01 09:18:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|37
1625131120000|2021-07-01 09:18:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|2
1625131130000|2021-07-01 09:18:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625131200000|2021-07-01 09:20:00|||||||||39
1625131250000|2021-07-01 09:20:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|11
1625131280000|2021-07-01 09:21:20|||||||||6
1625131340000|2021-07-01 09:22:20|||||||||1
1625131360000|2021-07-01 09:22:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|13
1625131390000|2021-07-01 09:23:10|||||||||7
1625131410000|2021-07-01 09:23:30|||||||||2
1625131430000|2021-07-01 09:23:50|||||||||1
1625131510000|2021-07-01 09:25:10|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|16
1625131520000|2021-07-01 09:25:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625131530000|2021-07-01 09:25:30|||||||||11
1625131550000|2021-07-01 09:25:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|5
1625131560000|2021-07-01 09:26:00|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625131570000|2021-07-01 09:26:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625131580000|2021-07-01 09:26:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|11
1625131690000|2021-07-01 09:28:10|18.44|18.36|18.44|18.36|18.46|18.38|18.44|18.36|19
1625131700000|2021-07-01 09:28:20|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1625131710000|2021-07-01 09:28:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625131720000|2021-07-01 09:28:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625131770000|2021-07-01 09:29:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625131780000|2021-07-01 09:29:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625131810000|2021-07-01 09:30:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1625131820000|2021-07-01 09:30:20|||||||||1
1625131870000|2021-07-01 09:31:10|18.44|18.36|18.43|18.35|18.44|18.36|18.42|18.34|15
1625131880000|2021-07-01 09:31:20|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625131890000|2021-07-01 09:31:30|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|11
1625131900000|2021-07-01 09:31:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625131910000|2021-07-01 09:31:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625131920000|2021-07-01 09:32:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625132020000|2021-07-01 09:33:40|||||||||11
1625132030000|2021-07-01 09:33:50|||||||||13
1625132050000|2021-07-01 09:34:10|||||||||10
1625132070000|2021-07-01 09:34:30|||||||||1
1625132100000|2021-07-01 09:35:00|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|100
1625132110000|2021-07-01 09:35:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|10
1625132130000|2021-07-01 09:35:30|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|10
1625132220000|2021-07-01 09:37:00|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|24
1625132240000|2021-07-01 09:37:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625132310000|2021-07-01 09:38:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625132380000|2021-07-01 09:39:40|||||||||1
1625132410000|2021-07-01 09:40:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1625132490000|2021-07-01 09:41:30|||||||||1
1625132560000|2021-07-01 09:42:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|2
1625132570000|2021-07-01 09:42:50|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|3
1625132600000|2021-07-01 09:43:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625132630000|2021-07-01 09:43:50|18.52|18.44|18.56|18.48|18.56|18.48|18.51|18.43|14
1625132640000|2021-07-01 09:44:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1625132650000|2021-07-01 09:44:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625132660000|2021-07-01 09:44:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|103
1625132710000|2021-07-01 09:45:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1625132730000|2021-07-01 09:45:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|12
1625132770000|2021-07-01 09:46:10|18.48|18.4|18.49|18.41|18.51|18.43|18.48|18.4|0
1625132790000|2021-07-01 09:46:30|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|101
1625132870000|2021-07-01 09:47:50|18.47|18.39|18.46|18.38|18.49|18.41|18.46|18.38|11
1625132890000|2021-07-01 09:48:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|11
1625132980000|2021-07-01 09:49:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625132990000|2021-07-01 09:49:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1625133080000|2021-07-01 09:51:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|3
1625133130000|2021-07-01 09:52:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625133200000|2021-07-01 09:53:20|||||||||20
1625133220000|2021-07-01 09:53:40|||||||||10
1625133230000|2021-07-01 09:53:50|||||||||10
1625133310000|2021-07-01 09:55:10|||||||||1
1625133340000|2021-07-01 09:55:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|4
1625133360000|2021-07-01 09:56:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|1
1625133480000|2021-07-01 09:58:00|18.49|18.41|18.47|18.39|18.49|18.41|18.46|18.38|6
1625133490000|2021-07-01 09:58:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625133500000|2021-07-01 09:58:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625133520000|2021-07-01 09:58:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625133560000|2021-07-01 09:59:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|15
1625133570000|2021-07-01 09:59:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625133580000|2021-07-01 09:59:40|18.48|18.4|18.46|18.38|18.48|18.4|18.46|18.38|5
1625133600000|2021-07-01 10:00:00|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1625133610000|2021-07-01 10:00:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625133640000|2021-07-01 10:00:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625133660000|2021-07-01 10:01:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625133680000|2021-07-01 10:01:20|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|12
1625133690000|2021-07-01 10:01:30|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1625133720000|2021-07-01 10:02:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625133740000|2021-07-01 10:02:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625133790000|2021-07-01 10:03:10|18.56|18.48|18.58|18.5|18.58|18.5|18.56|18.48|31
1625133840000|2021-07-01 10:04:00|||||||||11
1625133850000|2021-07-01 10:04:10|||||||||11
1625133870000|2021-07-01 10:04:30|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625133880000|2021-07-01 10:04:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1625133920000|2021-07-01 10:05:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625133940000|2021-07-01 10:05:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625134030000|2021-07-01 10:07:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|3
1625134050000|2021-07-01 10:07:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|8
1625134070000|2021-07-01 10:07:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|8
1625134080000|2021-07-01 10:08:00|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|6
1625134090000|2021-07-01 10:08:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625134110000|2021-07-01 10:08:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625134120000|2021-07-01 10:08:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1625134130000|2021-07-01 10:08:50|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625134150000|2021-07-01 10:09:10|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|6
1625134240000|2021-07-01 10:10:40|||||||||5
1625134250000|2021-07-01 10:10:50|||||||||7
1625134270000|2021-07-01 10:11:10|||||||||6
1625134280000|2021-07-01 10:11:20|||||||||11
1625134300000|2021-07-01 10:11:40|||||||||6
1625134320000|2021-07-01 10:12:00|||||||||5
1625134330000|2021-07-01 10:12:10|||||||||10
1625134340000|2021-07-01 10:12:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625134350000|2021-07-01 10:12:30|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|15
1625134360000|2021-07-01 10:12:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|4
1625134370000|2021-07-01 10:12:50|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|37
1625134380000|2021-07-01 10:13:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|4
1625134390000|2021-07-01 10:13:10|||||||||2
1625134410000|2021-07-01 10:13:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625134420000|2021-07-01 10:13:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625134470000|2021-07-01 10:14:30|||||||||1
1625134540000|2021-07-01 10:15:40|||||||||3
1625134600000|2021-07-01 10:16:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625134660000|2021-07-01 10:17:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|4
1625134740000|2021-07-01 10:19:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625134750000|2021-07-01 10:19:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|16
1625134800000|2021-07-01 10:20:00|18.54|18.46|18.58|18.5|18.58|18.5|18.54|18.46|4
1625134860000|2021-07-01 10:21:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625134870000|2021-07-01 10:21:10|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|14
1625134930000|2021-07-01 10:22:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|19
1625134940000|2021-07-01 10:22:20|||||||||28
1625134950000|2021-07-01 10:22:30|||||||||3
1625134970000|2021-07-01 10:22:50|||||||||10
1625134980000|2021-07-01 10:23:00|||||||||1
1625135010000|2021-07-01 10:23:30|||||||||5
1625135020000|2021-07-01 10:23:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|0
1625135030000|2021-07-01 10:23:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625135050000|2021-07-01 10:24:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625135080000|2021-07-01 10:24:40|18.65|18.57|18.63|18.55|18.66|18.58|18.63|18.55|44
1625135090000|2021-07-01 10:24:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1625135100000|2021-07-01 10:25:00|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1625135120000|2021-07-01 10:25:20|18.71|18.63|18.71|18.63|18.72|18.64|18.71|18.63|27
1625135130000|2021-07-01 10:25:30|||||||||11
1625135150000|2021-07-01 10:25:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625135170000|2021-07-01 10:26:10|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|22
1625135180000|2021-07-01 10:26:20|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|4
1625135190000|2021-07-01 10:26:30|||||||||7
1625135210000|2021-07-01 10:26:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|4
1625135230000|2021-07-01 10:27:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1625135250000|2021-07-01 10:27:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|17
1625135270000|2021-07-01 10:27:50|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1625135280000|2021-07-01 10:28:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|6
1625135300000|2021-07-01 10:28:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1625135320000|2021-07-01 10:28:40|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1625135370000|2021-07-01 10:29:30|||||||||11
1625135380000|2021-07-01 10:29:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|5
1625135400000|2021-07-01 10:30:00|||||||||2
1625135410000|2021-07-01 10:30:10|||||||||2
1625135420000|2021-07-01 10:30:20|18.71|18.63|18.71|18.63|18.72|18.64|18.68|18.6|33
1625135430000|2021-07-01 10:30:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|1
1625135440000|2021-07-01 10:30:40|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|132
1625135450000|2021-07-01 10:30:50|||||||||55
1625135460000|2021-07-01 10:31:00|||||||||6
1625135490000|2021-07-01 10:31:30|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1625135520000|2021-07-01 10:32:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625135530000|2021-07-01 10:32:10|18.7|18.62|18.7|18.62|18.71|18.63|18.68|18.6|135
1625135540000|2021-07-01 10:32:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|29
1625135560000|2021-07-01 10:32:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|7
1625135570000|2021-07-01 10:32:50|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|4
1625135580000|2021-07-01 10:33:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625135610000|2021-07-01 10:33:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625135630000|2021-07-01 10:33:50|||||||||12
1625135650000|2021-07-01 10:34:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|5
1625135700000|2021-07-01 10:35:00|||||||||19
1625135710000|2021-07-01 10:35:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|9
1625135730000|2021-07-01 10:35:30|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1625135740000|2021-07-01 10:35:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|50
1625135750000|2021-07-01 10:35:50|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|7
1625135760000|2021-07-01 10:36:00|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1625135770000|2021-07-01 10:36:10|18.68|18.6|18.67|18.59|18.68|18.6|18.66|18.58|4
1625135790000|2021-07-01 10:36:30|18.68|18.6|18.68|18.6|18.7|18.62|18.67|18.59|0
1625135800000|2021-07-01 10:36:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1625135820000|2021-07-01 10:37:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1625135830000|2021-07-01 10:37:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625135840000|2021-07-01 10:37:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1625135860000|2021-07-01 10:37:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|41
1625135880000|2021-07-01 10:38:00|18.7|18.62|18.71|18.63|18.72|18.64|18.7|18.62|14
1625135890000|2021-07-01 10:38:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625135910000|2021-07-01 10:38:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625135920000|2021-07-01 10:38:40|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|5
1625135930000|2021-07-01 10:38:50|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1625135940000|2021-07-01 10:39:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1625135950000|2021-07-01 10:39:10|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1625135960000|2021-07-01 10:39:20|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1625136000000|2021-07-01 10:40:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|7
1625136010000|2021-07-01 10:40:10|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|108
1625136020000|2021-07-01 10:40:20|18.77|18.69|18.78|18.7|18.78|18.7|18.76|18.68|8
1625136030000|2021-07-01 10:40:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|6
1625136040000|2021-07-01 10:40:40|18.8|18.72|18.81|18.73|18.81|18.73|18.78|18.7|97
1625136050000|2021-07-01 10:40:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|30
1625136060000|2021-07-01 10:41:00|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|6
1625136070000|2021-07-01 10:41:10|18.77|18.69|18.78|18.7|18.78|18.7|18.76|18.68|38
1625136090000|2021-07-01 10:41:30|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|14
1625136120000|2021-07-01 10:42:00|18.72|18.64|18.72|18.64|18.73|18.65|18.71|18.63|13
1625136130000|2021-07-01 10:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625136160000|2021-07-01 10:42:40|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|6
1625136170000|2021-07-01 10:42:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1625136180000|2021-07-01 10:43:00|18.72|18.64|18.72|18.64|18.72|18.64|18.71|18.63|10
1625136190000|2021-07-01 10:43:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625136220000|2021-07-01 10:43:40|18.75|18.67|18.76|18.68|18.78|18.7|18.75|18.67|21
1625136230000|2021-07-01 10:43:50|18.78|18.7|18.78|18.7|18.78|18.7|18.76|18.68|1
1625136290000|2021-07-01 10:44:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1625136300000|2021-07-01 10:45:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|3
1625136310000|2021-07-01 10:45:10|||||||||44
1625136330000|2021-07-01 10:45:30|18.8|18.72|18.83|18.75|18.83|18.75|18.8|18.72|15
1625136340000|2021-07-01 10:45:40|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|21
1625136350000|2021-07-01 10:45:50|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|19
1625136360000|2021-07-01 10:46:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|10
1625136380000|2021-07-01 10:46:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625136390000|2021-07-01 10:46:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625136400000|2021-07-01 10:46:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625136410000|2021-07-01 10:46:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1625136420000|2021-07-01 10:47:00|18.78|18.7|18.76|18.68|18.8|18.72|18.76|18.68|1
1625136430000|2021-07-01 10:47:10|||||||||8
1625136450000|2021-07-01 10:47:30|||||||||5
1625136460000|2021-07-01 10:47:40|||||||||22
1625136470000|2021-07-01 10:47:50|||||||||7
1625136490000|2021-07-01 10:48:10|||||||||5
1625136510000|2021-07-01 10:48:30|||||||||15
1625136530000|2021-07-01 10:48:50|||||||||5
1625136540000|2021-07-01 10:49:00|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|17
1625136560000|2021-07-01 10:49:20|||||||||5
1625136580000|2021-07-01 10:49:40|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|67
1625136590000|2021-07-01 10:49:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625136600000|2021-07-01 10:50:00|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|23
1625136610000|2021-07-01 10:50:10|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|22
1625136620000|2021-07-01 10:50:20|||||||||4
1625136630000|2021-07-01 10:50:30|||||||||12
1625136650000|2021-07-01 10:50:50|||||||||10
1625136670000|2021-07-01 10:51:10|||||||||12
1625136680000|2021-07-01 10:51:20|||||||||1
1625136690000|2021-07-01 10:51:30|||||||||9
1625136710000|2021-07-01 10:51:50|||||||||14
1625136730000|2021-07-01 10:52:10|||||||||6
1625136750000|2021-07-01 10:52:30|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|19
1625136760000|2021-07-01 10:52:40|||||||||1
1625136770000|2021-07-01 10:52:50|||||||||1
1625136790000|2021-07-01 10:53:10|||||||||3
1625136800000|2021-07-01 10:53:20|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|66
1625136850000|2021-07-01 10:54:10|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|109
1625136860000|2021-07-01 10:54:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625136870000|2021-07-01 10:54:30|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|19
1625136880000|2021-07-01 10:54:40|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|161
1625136890000|2021-07-01 10:54:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1625136900000|2021-07-01 10:55:00|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|11
1625136910000|2021-07-01 10:55:10|18.86|18.78|18.86|18.78|18.88|18.8|18.86|18.78|0
1625136980000|2021-07-01 10:56:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|78
1625136990000|2021-07-01 10:56:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|89
1625137000000|2021-07-01 10:56:40|||||||||10
1625137010000|2021-07-01 10:56:50|||||||||1
1625137020000|2021-07-01 10:57:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1625137040000|2021-07-01 10:57:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|18
1625137070000|2021-07-01 10:57:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|36
1625137080000|2021-07-01 10:58:00|||||||||2
1625137120000|2021-07-01 10:58:40|||||||||25
1625137130000|2021-07-01 10:58:50|||||||||25
1625137180000|2021-07-01 10:59:40|18.82|18.74|18.78|18.7|18.82|18.74|18.78|18.7|27
1625137200000|2021-07-01 11:00:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1625137210000|2021-07-01 11:00:10|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|15
1625137220000|2021-07-01 11:00:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|20
1625137230000|2021-07-01 11:00:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625137240000|2021-07-01 11:00:40|18.86|18.78|18.83|18.75|18.88|18.8|18.83|18.75|17
1625137280000|2021-07-01 11:01:20|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1625137300000|2021-07-01 11:01:40|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|100
1625137310000|2021-07-01 11:01:50|18.85|18.77|18.88|18.8|18.88|18.8|18.83|18.75|100
1625137320000|2021-07-01 11:02:00|||||||||1
1625137340000|2021-07-01 11:02:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|35
1625137350000|2021-07-01 11:02:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625137360000|2021-07-01 11:02:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1625137370000|2021-07-01 11:02:50|18.87|18.79|18.88|18.8|18.88|18.8|18.86|18.78|9
1625137380000|2021-07-01 11:03:00|18.86|18.78|18.88|18.8|18.88|18.8|18.86|18.78|1
1625137390000|2021-07-01 11:03:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|1
1625137410000|2021-07-01 11:03:30|18.81|18.73|18.82|18.74|18.83|18.75|18.8|18.72|27
1625137420000|2021-07-01 11:03:40|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|0
1625137450000|2021-07-01 11:04:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|3
1625137470000|2021-07-01 11:04:30|18.88|18.8|18.83|18.75|18.88|18.8|18.83|18.75|18
1625137480000|2021-07-01 11:04:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|8
1625137520000|2021-07-01 11:05:20|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|20
1625137590000|2021-07-01 11:06:30|||||||||12
1625137600000|2021-07-01 11:06:40|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|13
1625137630000|2021-07-01 11:07:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|5
1625137640000|2021-07-01 11:07:20|18.8|18.72|18.8|18.72|18.83|18.75|18.8|18.72|21
1625137650000|2021-07-01 11:07:30|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|4
1625137660000|2021-07-01 11:07:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|54
1625137670000|2021-07-01 11:07:50|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1625137710000|2021-07-01 11:08:30|18.81|18.73|18.83|18.75|18.83|18.75|18.8|18.72|0
1625137720000|2021-07-01 11:08:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|24
1625137810000|2021-07-01 11:10:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|27
1625137820000|2021-07-01 11:10:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625137830000|2021-07-01 11:10:30|18.76|18.68|18.78|18.7|18.78|18.7|18.73|18.65|16
1625137840000|2021-07-01 11:10:40|||||||||2
1625137850000|2021-07-01 11:10:50|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|13
1625137860000|2021-07-01 11:11:00|||||||||3
1625137910000|2021-07-01 11:11:50|18.77|18.69|18.73|18.65|18.78|18.7|18.73|18.65|20
1625137920000|2021-07-01 11:12:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|19
1625137970000|2021-07-01 11:12:50|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|39
1625137980000|2021-07-01 11:13:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|13
1625137990000|2021-07-01 11:13:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1625138000000|2021-07-01 11:13:20|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|6
1625138020000|2021-07-01 11:13:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625138030000|2021-07-01 11:13:50|18.78|18.7|18.78|18.7|18.78|18.7|18.73|18.65|105
1625138040000|2021-07-01 11:14:00|||||||||5
1625138060000|2021-07-01 11:14:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|3
1625138070000|2021-07-01 11:14:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1625138080000|2021-07-01 11:14:40|18.8|18.72|18.78|18.7|18.83|18.75|18.78|18.7|30
1625138090000|2021-07-01 11:14:50|18.8|18.72|18.78|18.7|18.83|18.75|18.78|18.7|38
1625138120000|2021-07-01 11:15:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|8
1625138140000|2021-07-01 11:15:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625138160000|2021-07-01 11:16:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625138170000|2021-07-01 11:16:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625138180000|2021-07-01 11:16:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625138240000|2021-07-01 11:17:20|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|2
1625138270000|2021-07-01 11:17:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|64
1625138280000|2021-07-01 11:18:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625138290000|2021-07-01 11:18:10|||||||||50
1625138320000|2021-07-01 11:18:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|18
1625138330000|2021-07-01 11:18:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625138360000|2021-07-01 11:19:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|34
1625138380000|2021-07-01 11:19:40|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|15
1625138390000|2021-07-01 11:19:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625138430000|2021-07-01 11:20:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|3
1625138460000|2021-07-01 11:21:00|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625138470000|2021-07-01 11:21:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625138490000|2021-07-01 11:21:30|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|56
1625138500000|2021-07-01 11:21:40|18.7|18.62|18.71|18.63|18.72|18.64|18.7|18.62|5
1625138510000|2021-07-01 11:21:50|18.7|18.62|18.7|18.62|18.7|18.62|18.68|18.6|0
1625138520000|2021-07-01 11:22:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625138530000|2021-07-01 11:22:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625138550000|2021-07-01 11:22:30|||||||||2
1625138600000|2021-07-01 11:23:20|||||||||7
1625138630000|2021-07-01 11:23:50|18.76|18.68|18.73|18.65|18.76|18.68|18.73|18.65|4
1625138680000|2021-07-01 11:24:40|||||||||5
1625138710000|2021-07-01 11:25:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|40
1625138740000|2021-07-01 11:25:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625138750000|2021-07-01 11:25:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625138770000|2021-07-01 11:26:10|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1625138810000|2021-07-01 11:26:50|18.71|18.63|18.68|18.6|18.71|18.63|18.68|18.6|0
1625138820000|2021-07-01 11:27:00|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|25
1625138830000|2021-07-01 11:27:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625138850000|2021-07-01 11:27:30|||||||||25
1625138880000|2021-07-01 11:28:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|0
1625138910000|2021-07-01 11:28:30|18.67|18.59|18.66|18.58|18.68|18.6|18.66|18.58|3
1625138920000|2021-07-01 11:28:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|13
1625138940000|2021-07-01 11:29:00|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|6
1625138960000|2021-07-01 11:29:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625138980000|2021-07-01 11:29:40|18.63|18.55|18.63|18.55|18.65|18.57|18.63|18.55|0
1625138990000|2021-07-01 11:29:50|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|48
1625139000000|2021-07-01 11:30:00|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|1
1625139010000|2021-07-01 11:30:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625139020000|2021-07-01 11:30:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625139030000|2021-07-01 11:30:30|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|6
1625139040000|2021-07-01 11:30:40|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1625139050000|2021-07-01 11:30:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625139100000|2021-07-01 11:31:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625139110000|2021-07-01 11:31:50|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625139120000|2021-07-01 11:32:00|18.61|18.53|18.61|18.53|18.62|18.54|18.61|18.53|1
1625139150000|2021-07-01 11:32:30|||||||||1
1625139230000|2021-07-01 11:33:50|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1625139240000|2021-07-01 11:34:00|18.6|18.52|18.58|18.5|18.61|18.53|18.58|18.5|0
1625139280000|2021-07-01 11:34:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|134
1625139290000|2021-07-01 11:34:50|||||||||6
1625139340000|2021-07-01 11:35:40|||||||||25
1625139430000|2021-07-01 11:37:10|18.57|18.49|18.56|18.48|18.58|18.5|18.56|18.48|42
1625139470000|2021-07-01 11:37:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|14
1625139490000|2021-07-01 11:38:10|||||||||8
1625139520000|2021-07-01 11:38:40|||||||||15
1625139550000|2021-07-01 11:39:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|53
1625139560000|2021-07-01 11:39:20|18.48|18.4|18.5|18.42|18.51|18.43|18.48|18.4|48
1625139570000|2021-07-01 11:39:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|11
1625139580000|2021-07-01 11:39:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625139590000|2021-07-01 11:39:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1625139600000|2021-07-01 11:40:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625139620000|2021-07-01 11:40:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1625139670000|2021-07-01 11:41:10|||||||||11
1625139690000|2021-07-01 11:41:30|||||||||5
1625139710000|2021-07-01 11:41:50|||||||||7
1625139730000|2021-07-01 11:42:10|||||||||1
1625139750000|2021-07-01 11:42:30|||||||||13
1625139810000|2021-07-01 11:43:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|92
1625139840000|2021-07-01 11:44:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|25
1625139850000|2021-07-01 11:44:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625139870000|2021-07-01 11:44:30|18.47|18.39|18.47|18.39|18.47|18.39|18.43|18.35|73
1625139880000|2021-07-01 11:44:40|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|16
1625139890000|2021-07-01 11:44:50|||||||||1
1625139900000|2021-07-01 11:45:00|||||||||8
1625139930000|2021-07-01 11:45:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625139960000|2021-07-01 11:46:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625139970000|2021-07-01 11:46:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625139980000|2021-07-01 11:46:20|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|41
1625139990000|2021-07-01 11:46:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|4
1625140040000|2021-07-01 11:47:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625140050000|2021-07-01 11:47:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625140070000|2021-07-01 11:47:50|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|4
1625140080000|2021-07-01 11:48:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625140140000|2021-07-01 11:49:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|3
1625140170000|2021-07-01 11:49:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625140180000|2021-07-01 11:49:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625140230000|2021-07-01 11:50:30|||||||||55
1625140240000|2021-07-01 11:50:40|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|117
1625140350000|2021-07-01 11:52:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|2
1625140450000|2021-07-01 11:54:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|43
1625140460000|2021-07-01 11:54:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625140500000|2021-07-01 11:55:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|4
1625140510000|2021-07-01 11:55:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625140520000|2021-07-01 11:55:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|6
1625140530000|2021-07-01 11:55:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1625140540000|2021-07-01 11:55:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1625140570000|2021-07-01 11:56:10|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|3
1625140580000|2021-07-01 11:56:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1625140590000|2021-07-01 11:56:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1625140600000|2021-07-01 11:56:40|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1625140620000|2021-07-01 11:57:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625140630000|2021-07-01 11:57:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625140650000|2021-07-01 11:57:30|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1625140660000|2021-07-01 11:57:40|||||||||10
1625140670000|2021-07-01 11:57:50|||||||||10
1625140750000|2021-07-01 11:59:10|||||||||2
1625140760000|2021-07-01 11:59:20|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1625140810000|2021-07-01 12:00:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|173
1625140820000|2021-07-01 12:00:20|||||||||16
1625140880000|2021-07-01 12:01:20|||||||||1
1625140890000|2021-07-01 12:01:30|||||||||10
1625140970000|2021-07-01 12:02:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|11
1625140980000|2021-07-01 12:03:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|4
1625140990000|2021-07-01 12:03:10|||||||||8
1625141010000|2021-07-01 12:03:30|||||||||20
1625141020000|2021-07-01 12:03:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1625141040000|2021-07-01 12:04:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1625141050000|2021-07-01 12:04:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625141060000|2021-07-01 12:04:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625141070000|2021-07-01 12:04:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625141110000|2021-07-01 12:05:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|7
1625141140000|2021-07-01 12:05:40|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1625141190000|2021-07-01 12:06:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|61
1625141220000|2021-07-01 12:07:00|||||||||3
1625141280000|2021-07-01 12:08:00|||||||||12
1625141290000|2021-07-01 12:08:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|116
1625141300000|2021-07-01 12:08:20|||||||||23
1625141310000|2021-07-01 12:08:30|||||||||10
1625141320000|2021-07-01 12:08:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|21
1625141330000|2021-07-01 12:08:50|||||||||9
1625141340000|2021-07-01 12:09:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|26
1625141350000|2021-07-01 12:09:10|||||||||21
1625141360000|2021-07-01 12:09:20|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|5
1625141370000|2021-07-01 12:09:30|||||||||1
1625141400000|2021-07-01 12:10:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|20
1625141420000|2021-07-01 12:10:20|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|1
1625141440000|2021-07-01 12:10:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625141450000|2021-07-01 12:10:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625141460000|2021-07-01 12:11:00|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|0
1625141510000|2021-07-01 12:11:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625141550000|2021-07-01 12:12:30|||||||||10
1625141560000|2021-07-01 12:12:40|||||||||7
1625141570000|2021-07-01 12:12:50|||||||||1
1625141630000|2021-07-01 12:13:50|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|23
1625141640000|2021-07-01 12:14:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|7
1625141710000|2021-07-01 12:15:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|5
1625141720000|2021-07-01 12:15:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|5
1625141730000|2021-07-01 12:15:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625141770000|2021-07-01 12:16:10|18.42|18.34|18.39|18.31|18.42|18.34|18.39|18.31|1
1625141820000|2021-07-01 12:17:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625141830000|2021-07-01 12:17:10|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|0
1625141840000|2021-07-01 12:17:20|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1625141850000|2021-07-01 12:17:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625142030000|2021-07-01 12:20:30|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|39
1625142040000|2021-07-01 12:20:40|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|8
1625142070000|2021-07-01 12:21:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1625142090000|2021-07-01 12:21:30|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|1
1625142100000|2021-07-01 12:21:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1625142120000|2021-07-01 12:22:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625142210000|2021-07-01 12:23:30|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|2
1625142220000|2021-07-01 12:23:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625142230000|2021-07-01 12:23:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625142240000|2021-07-01 12:24:00|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1625142260000|2021-07-01 12:24:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625142270000|2021-07-01 12:24:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1625142400000|2021-07-01 12:26:40|||||||||1
1625142410000|2021-07-01 12:26:50|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|4
1625142440000|2021-07-01 12:27:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625142530000|2021-07-01 12:28:50|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|77
1625142540000|2021-07-01 12:29:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625142590000|2021-07-01 12:29:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1625142610000|2021-07-01 12:30:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625142620000|2021-07-01 12:30:20|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|2
1625142640000|2021-07-01 12:30:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625142660000|2021-07-01 12:31:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625142680000|2021-07-01 12:31:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1625142700000|2021-07-01 12:31:40|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|16
1625142740000|2021-07-01 12:32:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1625142750000|2021-07-01 12:32:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625142760000|2021-07-01 12:32:40|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1625142770000|2021-07-01 12:32:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|3
1625142810000|2021-07-01 12:33:30|18.47|18.39|18.43|18.35|18.47|18.39|18.43|18.35|0
1625142830000|2021-07-01 12:33:50|18.45|18.37|18.46|18.38|18.46|18.38|18.43|18.35|0
1625142840000|2021-07-01 12:34:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625142850000|2021-07-01 12:34:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625142860000|2021-07-01 12:34:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|3
1625142950000|2021-07-01 12:35:50|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|1
1625142960000|2021-07-01 12:36:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625142970000|2021-07-01 12:36:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625143020000|2021-07-01 12:37:00|18.45|18.37|18.43|18.35|18.46|18.38|18.43|18.35|0
1625143110000|2021-07-01 12:38:30|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|18
1625143120000|2021-07-01 12:38:40|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|4
1625143140000|2021-07-01 12:39:00|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|0
1625143210000|2021-07-01 12:40:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1625143230000|2021-07-01 12:40:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625143240000|2021-07-01 12:40:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625143260000|2021-07-01 12:41:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625143290000|2021-07-01 12:41:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1625143310000|2021-07-01 12:41:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625143320000|2021-07-01 12:42:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625143380000|2021-07-01 12:43:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625143430000|2021-07-01 12:43:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625143470000|2021-07-01 12:44:30|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|18
1625143490000|2021-07-01 12:44:50|18.48|18.4|18.51|18.43|18.51|18.43|18.48|18.4|4
1625143500000|2021-07-01 12:45:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|1
1625143510000|2021-07-01 12:45:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|20
1625143520000|2021-07-01 12:45:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1625143560000|2021-07-01 12:46:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|10
1625143570000|2021-07-01 12:46:10|18.56|18.48|18.55|18.47|18.56|18.48|18.53|18.45|22
1625143580000|2021-07-01 12:46:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625143730000|2021-07-01 12:48:50|||||||||9
1625143760000|2021-07-01 12:49:20|||||||||3
1625143820000|2021-07-01 12:50:20|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|3
1625143830000|2021-07-01 12:50:30|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|0
1625143840000|2021-07-01 12:50:40|18.5|18.42|18.48|18.4|18.52|18.44|18.48|18.4|116
1625143880000|2021-07-01 12:51:20|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|123
1625143950000|2021-07-01 12:52:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625144040000|2021-07-01 12:54:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625144060000|2021-07-01 12:54:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1625144080000|2021-07-01 12:54:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|18
1625144090000|2021-07-01 12:54:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625144150000|2021-07-01 12:55:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|58
1625144280000|2021-07-01 12:58:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|7
1625144300000|2021-07-01 12:58:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|28
1625144360000|2021-07-01 12:59:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|3
1625144390000|2021-07-01 12:59:50|||||||||2
1625144400000|2021-07-01 13:00:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1625144420000|2021-07-01 13:00:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|113
1625144450000|2021-07-01 13:00:50|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|15
1625144460000|2021-07-01 13:01:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|46
1625144470000|2021-07-01 13:01:10|||||||||1
1625144590000|2021-07-01 13:03:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625144600000|2021-07-01 13:03:20|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1625144610000|2021-07-01 13:03:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625144620000|2021-07-01 13:03:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1625144630000|2021-07-01 13:03:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625144640000|2021-07-01 13:04:00|||||||||100
1625144700000|2021-07-01 13:05:00|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|69
1625145000000|2021-07-01 13:10:00|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|56
1625145010000|2021-07-01 13:10:10|||||||||1
1625145090000|2021-07-01 13:11:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|55
1625145140000|2021-07-01 13:12:20|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625145180000|2021-07-01 13:13:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1625145190000|2021-07-01 13:13:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625145220000|2021-07-01 13:13:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625145250000|2021-07-01 13:14:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625145260000|2021-07-01 13:14:20|||||||||14
1625145320000|2021-07-01 13:15:20|||||||||10
1625145330000|2021-07-01 13:15:30|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|20
1625145340000|2021-07-01 13:15:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1625145480000|2021-07-01 13:18:00|18.33|18.25|18.35|18.27|18.36|18.28|18.33|18.25|54
1625145490000|2021-07-01 13:18:10|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|5
1625145500000|2021-07-01 13:18:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|22
1625145510000|2021-07-01 13:18:30|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625145530000|2021-07-01 13:18:50|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1625145540000|2021-07-01 13:19:00|||||||||92
1625145580000|2021-07-01 13:19:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|150
1625145600000|2021-07-01 13:20:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625145620000|2021-07-01 13:20:20|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|13
1625145630000|2021-07-01 13:20:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|4
1625145640000|2021-07-01 13:20:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625145650000|2021-07-01 13:20:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625145800000|2021-07-01 13:23:20|||||||||9
1625145910000|2021-07-01 13:25:10|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|69
1625146000000|2021-07-01 13:26:40|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|20
1625146020000|2021-07-01 13:27:00|18.36|18.28|18.33|18.25|18.36|18.28|18.33|18.25|5
1625146040000|2021-07-01 13:27:20|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|23
1625146050000|2021-07-01 13:27:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|4
1625146080000|2021-07-01 13:28:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|1
1625146110000|2021-07-01 13:28:30|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|159
1625146200000|2021-07-01 13:30:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|59
1625146210000|2021-07-01 13:30:10|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|0
1625146230000|2021-07-01 13:30:30|18.32|18.24|18.28|18.2|18.32|18.24|18.28|18.2|231
1625146250000|2021-07-01 13:30:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|7
1625146260000|2021-07-01 13:31:00|18.28|18.2|18.31|18.23|18.31|18.23|18.28|18.2|35
1625146270000|2021-07-01 13:31:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|9
1625146280000|2021-07-01 13:31:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|18
1625146310000|2021-07-01 13:31:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625146320000|2021-07-01 13:32:00|18.31|18.23|18.32|18.24|18.32|18.24|18.3|18.22|0
1625146340000|2021-07-01 13:32:20|||||||||19
1625146350000|2021-07-01 13:32:30|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|26
1625146360000|2021-07-01 13:32:40|18.32|18.24|18.32|18.24|18.33|18.25|18.31|18.23|16
1625146370000|2021-07-01 13:32:50|18.33|18.25|18.33|18.25|18.33|18.25|18.32|18.24|15
1625146380000|2021-07-01 13:33:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|5
1625146390000|2021-07-01 13:33:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|20
1625146400000|2021-07-01 13:33:20|||||||||5
1625146430000|2021-07-01 13:33:50|18.35|18.27|18.35|18.27|18.35|18.27|18.33|18.25|100
1625146440000|2021-07-01 13:34:00|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|43
1625146450000|2021-07-01 13:34:10|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|14
1625146460000|2021-07-01 13:34:20|18.36|18.28|18.33|18.25|18.36|18.28|18.31|18.23|117
1625146470000|2021-07-01 13:34:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625146490000|2021-07-01 13:34:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|6
1625146560000|2021-07-01 13:36:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|154
1625146570000|2021-07-01 13:36:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|8
1625146580000|2021-07-01 13:36:20|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|3
1625146590000|2021-07-01 13:36:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|1
1625146600000|2021-07-01 13:36:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625146610000|2021-07-01 13:36:50|||||||||13
1625146620000|2021-07-01 13:37:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625146720000|2021-07-01 13:38:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|5
1625146750000|2021-07-01 13:39:10|18.35|18.27|18.31|18.23|18.35|18.27|18.31|18.23|7
1625146760000|2021-07-01 13:39:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|3
1625146770000|2021-07-01 13:39:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625146860000|2021-07-01 13:41:00|||||||||14
1625146880000|2021-07-01 13:41:20|18.37|18.29|18.37|18.29|18.39|18.31|18.37|18.29|30
1625146890000|2021-07-01 13:41:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625146910000|2021-07-01 13:41:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|26
1625147070000|2021-07-01 13:44:30|18.39|18.31|18.36|18.28|18.39|18.31|18.36|18.28|10
1625147080000|2021-07-01 13:44:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1625147130000|2021-07-01 13:45:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1625147150000|2021-07-01 13:45:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625147160000|2021-07-01 13:46:00|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|26
1625147170000|2021-07-01 13:46:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|47
1625147190000|2021-07-01 13:46:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|2
1625147200000|2021-07-01 13:46:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1625147220000|2021-07-01 13:47:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625147280000|2021-07-01 13:48:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625147330000|2021-07-01 13:48:50|18.4|18.32|18.44|18.36|18.44|18.36|18.39|18.31|114
1625147340000|2021-07-01 13:49:00|||||||||9
1625147350000|2021-07-01 13:49:10|||||||||1
1625147400000|2021-07-01 13:50:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|15
1625147430000|2021-07-01 13:50:30|||||||||1
1625147470000|2021-07-01 13:51:10|||||||||5
1625147560000|2021-07-01 13:52:40|||||||||4
1625147690000|2021-07-01 13:54:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625147700000|2021-07-01 13:55:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|7
1625147710000|2021-07-01 13:55:10|||||||||83
1625147720000|2021-07-01 13:55:20|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|12
1625147750000|2021-07-01 13:55:50|||||||||1
1625147770000|2021-07-01 13:56:10|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|18
1625147780000|2021-07-01 13:56:20|18.47|18.39|18.46|18.38|18.47|18.39|18.44|18.36|3
1625147840000|2021-07-01 13:57:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625147850000|2021-07-01 13:57:30|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|15
1625147860000|2021-07-01 13:57:40|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|19
1625147880000|2021-07-01 13:58:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|27
1625147890000|2021-07-01 13:58:10|||||||||6
1625147970000|2021-07-01 13:59:30|||||||||16
1625148010000|2021-07-01 14:00:10|||||||||54
1625148030000|2021-07-01 14:00:30|||||||||3
1625148060000|2021-07-01 14:01:00|||||||||2
1625148090000|2021-07-01 14:01:30|||||||||3
1625148120000|2021-07-01 14:02:00|||||||||2
1625148130000|2021-07-01 14:02:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|41
1625148170000|2021-07-01 14:02:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625148180000|2021-07-01 14:03:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625148200000|2021-07-01 14:03:20|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|89
1625148220000|2021-07-01 14:03:40|18.5|18.42|18.51|18.43|18.52|18.44|18.49|18.41|704
1625148230000|2021-07-01 14:03:50|18.54|18.46|18.54|18.46|18.54|18.46|18.52|18.44|87
1625148260000|2021-07-01 14:04:20|18.55|18.47|18.52|18.44|18.55|18.47|18.51|18.43|99
1625148270000|2021-07-01 14:04:30|18.54|18.46|18.49|18.41|18.54|18.46|18.49|18.41|93
1625148280000|2021-07-01 14:04:40|18.52|18.44|18.49|18.41|18.52|18.44|18.49|18.41|12
1625148290000|2021-07-01 14:04:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|107
1625148300000|2021-07-01 14:05:00|18.5|18.42|18.51|18.43|18.54|18.46|18.49|18.41|98
1625148310000|2021-07-01 14:05:10|18.5|18.42|18.5|18.42|18.54|18.46|18.5|18.42|0
1625148320000|2021-07-01 14:05:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|41
1625148330000|2021-07-01 14:05:30|||||||||9
1625148340000|2021-07-01 14:05:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|73
1625148350000|2021-07-01 14:05:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|118
1625148360000|2021-07-01 14:06:00|18.51|18.43|18.5|18.42|18.51|18.43|18.49|18.41|204
1625148370000|2021-07-01 14:06:10|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|35
1625148380000|2021-07-01 14:06:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|23
1625148390000|2021-07-01 14:06:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|19
1625148400000|2021-07-01 14:06:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|114
1625148410000|2021-07-01 14:06:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|20
1625148420000|2021-07-01 14:07:00|18.5|18.42|18.5|18.42|18.51|18.43|18.49|18.41|181
1625148430000|2021-07-01 14:07:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|19
1625148440000|2021-07-01 14:07:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|13
1625148450000|2021-07-01 14:07:30|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|15
1625148510000|2021-07-01 14:08:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1625148520000|2021-07-01 14:08:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625148570000|2021-07-01 14:09:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625148600000|2021-07-01 14:10:00|18.49|18.41|18.47|18.39|18.49|18.41|18.46|18.38|0
1625148610000|2021-07-01 14:10:10|||||||||1
1625148630000|2021-07-01 14:10:30|||||||||2
1625148660000|2021-07-01 14:11:00|||||||||19
1625148770000|2021-07-01 14:12:50|||||||||3
1625148780000|2021-07-01 14:13:00|18.46|18.38|18.44|18.36|18.47|18.39|18.44|18.36|11
1625148840000|2021-07-01 14:14:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|8
1625148850000|2021-07-01 14:14:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625148860000|2021-07-01 14:14:20|18.42|18.34|18.46|18.38|18.46|18.38|18.42|18.34|26
1625148870000|2021-07-01 14:14:30|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|31
1625148880000|2021-07-01 14:14:40|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|25
1625148890000|2021-07-01 14:14:50|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1625148920000|2021-07-01 14:15:20|18.41|18.33|18.41|18.33|18.42|18.34|18.39|18.31|134
1625148930000|2021-07-01 14:15:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625148950000|2021-07-01 14:15:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625148960000|2021-07-01 14:16:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625148990000|2021-07-01 14:16:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|67
1625149000000|2021-07-01 14:16:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|10
1625149010000|2021-07-01 14:16:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1625149020000|2021-07-01 14:17:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|1
1625149030000|2021-07-01 14:17:10|||||||||1
1625149050000|2021-07-01 14:17:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625149070000|2021-07-01 14:17:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625149130000|2021-07-01 14:18:50|||||||||16
1625149240000|2021-07-01 14:20:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|112
1625149260000|2021-07-01 14:21:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|20
1625149280000|2021-07-01 14:21:20|||||||||1
1625149290000|2021-07-01 14:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625149370000|2021-07-01 14:22:50|18.47|18.39|18.49|18.41|18.49|18.41|18.46|18.38|0
1625149380000|2021-07-01 14:23:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625149390000|2021-07-01 14:23:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|1
1625149400000|2021-07-01 14:23:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625149410000|2021-07-01 14:23:30|||||||||1
1625149450000|2021-07-01 14:24:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|107
1625149460000|2021-07-01 14:24:20|||||||||1
1625149480000|2021-07-01 14:24:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|95
1625149500000|2021-07-01 14:25:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|26
1625149520000|2021-07-01 14:25:20|||||||||1
1625149590000|2021-07-01 14:26:30|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1625149630000|2021-07-01 14:27:10|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|25
1625149640000|2021-07-01 14:27:20|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|12
1625149650000|2021-07-01 14:27:30|18.54|18.46|18.55|18.47|18.56|18.48|18.54|18.46|1
1625149660000|2021-07-01 14:27:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|3
1625149670000|2021-07-01 14:27:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1625149680000|2021-07-01 14:28:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|22
1625149690000|2021-07-01 14:28:10|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|12
1625149700000|2021-07-01 14:28:20|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|51
1625149710000|2021-07-01 14:28:30|||||||||2
1625149720000|2021-07-01 14:28:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|26
1625149730000|2021-07-01 14:28:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625149740000|2021-07-01 14:29:00|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|5
1625149750000|2021-07-01 14:29:10|18.55|18.47|18.52|18.44|18.56|18.48|18.52|18.44|0
1625149760000|2021-07-01 14:29:20|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|0
1625149770000|2021-07-01 14:29:30|||||||||62
1625149820000|2021-07-01 14:30:20|||||||||1
1625149840000|2021-07-01 14:30:40|||||||||4
1625149900000|2021-07-01 14:31:40|||||||||1
1625149960000|2021-07-01 14:32:40|||||||||14
1625150030000|2021-07-01 14:33:50|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1625150040000|2021-07-01 14:34:00|||||||||2
1625150050000|2021-07-01 14:34:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625150060000|2021-07-01 14:34:20|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1625150070000|2021-07-01 14:34:30|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|0
1625150080000|2021-07-01 14:34:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|1
1625150150000|2021-07-01 14:35:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625150170000|2021-07-01 14:36:10|18.54|18.46|18.52|18.44|18.54|18.46|18.51|18.43|0
1625150190000|2021-07-01 14:36:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625150220000|2021-07-01 14:37:00|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|3
1625150230000|2021-07-01 14:37:10|18.51|18.43|18.51|18.43|18.52|18.44|18.49|18.41|4
1625150240000|2021-07-01 14:37:20|18.52|18.44|18.52|18.44|18.52|18.44|18.51|18.43|0
1625150250000|2021-07-01 14:37:30|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|1
1625150260000|2021-07-01 14:37:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1625150270000|2021-07-01 14:37:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625150350000|2021-07-01 14:39:10|||||||||2
1625150370000|2021-07-01 14:39:30|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|10
1625150380000|2021-07-01 14:39:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|1
1625150390000|2021-07-01 14:39:50|||||||||9
1625150420000|2021-07-01 14:40:20|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|2
1625150440000|2021-07-01 14:40:40|||||||||2
1625150450000|2021-07-01 14:40:50|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625150460000|2021-07-01 14:41:00|||||||||1
1625150500000|2021-07-01 14:41:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|21
1625150540000|2021-07-01 14:42:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|56
1625150550000|2021-07-01 14:42:30|||||||||7
1625150560000|2021-07-01 14:42:40|||||||||15
1625150570000|2021-07-01 14:42:50|||||||||15
1625150580000|2021-07-01 14:43:00|||||||||1
1625150590000|2021-07-01 14:43:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|49
1625150620000|2021-07-01 14:43:40|18.42|18.34|18.42|18.34|18.44|18.36|18.41|18.33|100
1625150630000|2021-07-01 14:43:50|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|9
1625150640000|2021-07-01 14:44:00|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|34
1625150650000|2021-07-01 14:44:10|||||||||6
1625150670000|2021-07-01 14:44:30|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|151
1625150700000|2021-07-01 14:45:00|||||||||9
1625150710000|2021-07-01 14:45:10|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|41
1625150720000|2021-07-01 14:45:20|18.42|18.34|18.39|18.31|18.44|18.36|18.39|18.31|33
1625150740000|2021-07-01 14:45:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|101
1625150750000|2021-07-01 14:45:50|18.42|18.34|18.41|18.33|18.44|18.36|18.39|18.31|117
1625150760000|2021-07-01 14:46:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625150790000|2021-07-01 14:46:30|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|6
1625150850000|2021-07-01 14:47:30|||||||||2
1625150890000|2021-07-01 14:48:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|81
1625150900000|2021-07-01 14:48:20|||||||||1126
1625150980000|2021-07-01 14:49:40|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|20
1625151000000|2021-07-01 14:50:00|||||||||1
1625151020000|2021-07-01 14:50:20|||||||||9
1625151070000|2021-07-01 14:51:10|18.51|18.43|18.5|18.42|18.51|18.43|18.5|18.42|43
1625151140000|2021-07-01 14:52:20|||||||||2
1625151200000|2021-07-01 14:53:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625151250000|2021-07-01 14:54:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|38
1625151260000|2021-07-01 14:54:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1625151270000|2021-07-01 14:54:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625151280000|2021-07-01 14:54:40|18.45|18.37|18.49|18.41|18.49|18.41|18.45|18.37|81
1625151290000|2021-07-01 14:54:50|||||||||1
1625151340000|2021-07-01 14:55:40|18.46|18.38|18.49|18.41|18.49|18.41|18.45|18.37|11
1625151350000|2021-07-01 14:55:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1625151360000|2021-07-01 14:56:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625151380000|2021-07-01 14:56:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625151400000|2021-07-01 14:56:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|3
1625151410000|2021-07-01 14:56:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|13
1625151430000|2021-07-01 14:57:10|||||||||2
1625151470000|2021-07-01 14:57:50|||||||||2
1625151540000|2021-07-01 14:59:00|||||||||34
1625151600000|2021-07-01 15:00:00|||||||||102
1625151620000|2021-07-01 15:00:20|||||||||90
1625151630000|2021-07-01 15:00:30|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|6
1625151640000|2021-07-01 15:00:40|18.44|18.36|18.42|18.34|18.44|18.36|18.41|18.33|30
1625151650000|2021-07-01 15:00:50|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1625151670000|2021-07-01 15:01:10|||||||||1
1625151760000|2021-07-01 15:02:40|||||||||19
1625151840000|2021-07-01 15:04:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625151850000|2021-07-01 15:04:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|16
1625151860000|2021-07-01 15:04:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|19
1625151880000|2021-07-01 15:04:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|184
1625151890000|2021-07-01 15:04:50|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|59
1625151900000|2021-07-01 15:05:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1625151910000|2021-07-01 15:05:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625151950000|2021-07-01 15:05:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625151960000|2021-07-01 15:06:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625151980000|2021-07-01 15:06:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625152010000|2021-07-01 15:06:50|18.47|18.39|18.49|18.41|18.49|18.41|18.47|18.39|0
1625152030000|2021-07-01 15:07:10|||||||||19
1625152080000|2021-07-01 15:08:00|||||||||19
1625152120000|2021-07-01 15:08:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|27
1625152130000|2021-07-01 15:08:50|||||||||1
1625152140000|2021-07-01 15:09:00|||||||||19
1625152200000|2021-07-01 15:10:00|||||||||8
1625152220000|2021-07-01 15:10:20|18.56|18.48|18.59|18.51|18.59|18.51|18.55|18.47|78
1625152240000|2021-07-01 15:10:40|||||||||19
1625152270000|2021-07-01 15:11:10|||||||||1
1625152320000|2021-07-01 15:12:00|||||||||19
1625152340000|2021-07-01 15:12:20|||||||||19
1625152360000|2021-07-01 15:12:40|||||||||1
1625152390000|2021-07-01 15:13:10|||||||||1
1625152430000|2021-07-01 15:13:50|||||||||18
1625152450000|2021-07-01 15:14:10|||||||||19
1625152460000|2021-07-01 15:14:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1625152470000|2021-07-01 15:14:30|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|10
1625152480000|2021-07-01 15:14:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|104
1625152490000|2021-07-01 15:14:50|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|1
1625152500000|2021-07-01 15:15:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1625152510000|2021-07-01 15:15:10|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|178
1625152520000|2021-07-01 15:15:20|||||||||10
1625152530000|2021-07-01 15:15:30|||||||||60
1625152560000|2021-07-01 15:16:00|18.56|18.48|18.59|18.51|18.59|18.51|18.56|18.48|12
1625152640000|2021-07-01 15:17:20|||||||||1
1625152670000|2021-07-01 15:17:50|||||||||19
1625152680000|2021-07-01 15:18:00|||||||||19
1625152720000|2021-07-01 15:18:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|1
1625152750000|2021-07-01 15:19:10|||||||||108
1625152760000|2021-07-01 15:19:20|||||||||32
1625152780000|2021-07-01 15:19:40|||||||||19
1625152790000|2021-07-01 15:19:50|||||||||21
1625152880000|2021-07-01 15:21:20|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|48
1625152890000|2021-07-01 15:21:30|||||||||7
1625152910000|2021-07-01 15:21:50|18.68|18.6|18.69|18.61|18.69|18.61|18.66|18.58|169
1625152920000|2021-07-01 15:22:00|||||||||19
1625152970000|2021-07-01 15:22:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|5
1625152990000|2021-07-01 15:23:10|||||||||27
1625153000000|2021-07-01 15:23:20|||||||||43
1625153020000|2021-07-01 15:23:40|||||||||5
1625153040000|2021-07-01 15:24:00|||||||||18
1625153050000|2021-07-01 15:24:10|||||||||20
1625153070000|2021-07-01 15:24:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|60
1625153100000|2021-07-01 15:25:00|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|193
1625153120000|2021-07-01 15:25:20|||||||||3
1625153130000|2021-07-01 15:25:30|18.66|18.58|18.65|18.57|18.66|18.58|18.64|18.56|286
1625153140000|2021-07-01 15:25:40|18.69|18.61|18.64|18.56|18.69|18.61|18.64|18.56|23
1625153170000|2021-07-01 15:26:10|||||||||18
1625153190000|2021-07-01 15:26:30|||||||||19
1625153200000|2021-07-01 15:26:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|45
1625153210000|2021-07-01 15:26:50|18.66|18.58|18.69|18.61|18.69|18.61|18.64|18.56|176
1625153220000|2021-07-01 15:27:00|18.66|18.58|18.64|18.56|18.66|18.58|18.64|18.56|127
1625153240000|2021-07-01 15:27:20|||||||||1
1625153270000|2021-07-01 15:27:50|||||||||1
1625153280000|2021-07-01 15:28:00|||||||||7
1625153290000|2021-07-01 15:28:10|||||||||20
1625153310000|2021-07-01 15:28:30|||||||||14
1625153330000|2021-07-01 15:28:50|||||||||51
1625153340000|2021-07-01 15:29:00|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|86
1625153350000|2021-07-01 15:29:10|||||||||92
1625153360000|2021-07-01 15:29:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|10
1625153370000|2021-07-01 15:29:30|||||||||12
1625153380000|2021-07-01 15:29:40|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|102
1625153390000|2021-07-01 15:29:50|||||||||5
1625153400000|2021-07-01 15:30:00|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|107
1625153410000|2021-07-01 15:30:10|||||||||4
1625153420000|2021-07-01 15:30:20|18.53|18.45|18.5|18.42|18.53|18.45|18.49|18.41|65
1625153430000|2021-07-01 15:30:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|3
1625153440000|2021-07-01 15:30:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|13
1625153450000|2021-07-01 15:30:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|24
1625153470000|2021-07-01 15:31:10|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|139
1625153600000|2021-07-01 15:33:20|||||||||19
1625153700000|2021-07-01 15:35:00|||||||||19
1625153810000|2021-07-01 15:36:50|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|120
1625153830000|2021-07-01 15:37:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|5
1625153850000|2021-07-01 15:37:30|18.51|18.43|18.54|18.46|18.54|18.46|18.5|18.42|50
1625153960000|2021-07-01 15:39:20|||||||||19
1625154000000|2021-07-01 15:40:00|||||||||10
1625154010000|2021-07-01 15:40:10|||||||||6
1625154060000|2021-07-01 15:41:00|||||||||19
1625154120000|2021-07-01 15:42:00|||||||||2
1625154130000|2021-07-01 15:42:10|||||||||5
1625154160000|2021-07-01 15:42:40|||||||||19
1625154270000|2021-07-01 15:44:30|||||||||19
1625154370000|2021-07-01 15:46:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|13
1625154430000|2021-07-01 15:47:10|||||||||19
1625154540000|2021-07-01 15:49:00|||||||||19
1625154600000|2021-07-01 15:50:00|||||||||16
1625154610000|2021-07-01 15:50:10|18.51|18.43|18.51|18.43|18.53|18.45|18.5|18.42|4
1625154620000|2021-07-01 15:50:20|||||||||10
1625154630000|2021-07-01 15:50:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1625154730000|2021-07-01 15:52:10|||||||||19
1625154740000|2021-07-01 15:52:20|||||||||2
1625154830000|2021-07-01 15:53:50|||||||||19
1625154940000|2021-07-01 15:55:40|||||||||23
1625155010000|2021-07-01 15:56:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|73
1625155020000|2021-07-01 15:57:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|26
1625155030000|2021-07-01 15:57:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625155040000|2021-07-01 15:57:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625155070000|2021-07-01 15:57:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625155100000|2021-07-01 15:58:20|||||||||19
1625155160000|2021-07-01 15:59:20|||||||||2
1625155190000|2021-07-01 15:59:50|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|18
1625155210000|2021-07-01 16:00:10|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|5
1625155270000|2021-07-01 16:01:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625155320000|2021-07-01 16:02:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625155330000|2021-07-01 16:02:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|6
1625155360000|2021-07-01 16:02:40|||||||||2
1625155440000|2021-07-01 16:04:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625155490000|2021-07-01 16:04:50|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1625155810000|2021-07-01 16:10:10|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1625155830000|2021-07-01 16:10:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625156080000|2021-07-01 16:14:40|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|0
1625156100000|2021-07-01 16:15:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|3
1625156110000|2021-07-01 16:15:10|18.53|18.45|18.5|18.42|18.53|18.45|18.49|18.41|0
1625156120000|2021-07-01 16:15:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625156130000|2021-07-01 16:15:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625156140000|2021-07-01 16:15:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625156170000|2021-07-01 16:16:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|1
1625156180000|2021-07-01 16:16:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625156330000|2021-07-01 16:18:50|||||||||1
1625156380000|2021-07-01 16:19:40|18.51|18.43|18.54|18.46|18.54|18.46|18.51|18.43|37
1625156400000|2021-07-01 16:20:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|1
1625156430000|2021-07-01 16:20:30|||||||||1
1625156870000|2021-07-01 16:27:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1625156880000|2021-07-01 16:28:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|49
1625156890000|2021-07-01 16:28:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625156910000|2021-07-01 16:28:30|||||||||1
1625157090000|2021-07-01 16:31:30|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|1
1625157100000|2021-07-01 16:31:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625157270000|2021-07-01 16:34:30|18.53|18.45|18.54|18.46|18.54|18.46|18.51|18.43|1
1625157320000|2021-07-01 16:35:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|1
1625157330000|2021-07-01 16:35:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625157380000|2021-07-01 16:36:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625157410000|2021-07-01 16:36:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1625157430000|2021-07-01 16:37:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1625157440000|2021-07-01 16:37:20|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1625157490000|2021-07-01 16:38:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625157500000|2021-07-01 16:38:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625157530000|2021-07-01 16:38:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625157570000|2021-07-01 16:39:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|1
1625157610000|2021-07-01 16:40:10|18.53|18.45|18.53|18.45|18.54|18.46|18.53|18.45|6
1625157670000|2021-07-01 16:41:10|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|0
1625157700000|2021-07-01 16:41:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625157760000|2021-07-01 16:42:40|18.51|18.43|18.51|18.43|18.51|18.43|18.5|18.42|0
1625157770000|2021-07-01 16:42:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625157810000|2021-07-01 16:43:30|18.49|18.41|18.45|18.37|18.49|18.41|18.45|18.37|1
1625157830000|2021-07-01 16:43:50|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1625157840000|2021-07-01 16:44:00|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1625157850000|2021-07-01 16:44:10|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1625157890000|2021-07-01 16:44:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625157920000|2021-07-01 16:45:20|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1625157930000|2021-07-01 16:45:30|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|0
1625157940000|2021-07-01 16:45:40|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1625157950000|2021-07-01 16:45:50|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1625157960000|2021-07-01 16:46:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1625157970000|2021-07-01 16:46:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625157980000|2021-07-01 16:46:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625157990000|2021-07-01 16:46:30|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625158040000|2021-07-01 16:47:20|||||||||1
1625158200000|2021-07-01 16:50:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625158360000|2021-07-01 16:52:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|16
1625158400000|2021-07-01 16:53:20|||||||||1
1625158450000|2021-07-01 16:54:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|23
1625158460000|2021-07-01 16:54:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625158490000|2021-07-01 16:54:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625158810000|2021-07-01 17:00:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625158870000|2021-07-01 17:01:10|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625158880000|2021-07-01 17:01:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625158900000|2021-07-01 17:01:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625159250000|2021-07-01 17:07:30|||||||||3
1625159510000|2021-07-01 17:11:50|||||||||1
1625159580000|2021-07-01 17:13:00|18.45|18.37|18.46|18.38|18.48|18.4|18.45|18.37|1
1625159590000|2021-07-01 17:13:10|||||||||1
1625159610000|2021-07-01 17:13:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625159630000|2021-07-01 17:13:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625159700000|2021-07-01 17:15:00|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|2
1625159710000|2021-07-01 17:15:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625159740000|2021-07-01 17:15:40|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625159810000|2021-07-01 17:16:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625160060000|2021-07-01 17:21:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|1
1625160080000|2021-07-01 17:21:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1625160090000|2021-07-01 17:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625160100000|2021-07-01 17:21:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1625160110000|2021-07-01 17:21:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160120000|2021-07-01 17:22:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625160130000|2021-07-01 17:22:10|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160140000|2021-07-01 17:22:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160160000|2021-07-01 17:22:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160170000|2021-07-01 17:22:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160180000|2021-07-01 17:23:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625160190000|2021-07-01 17:23:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625160210000|2021-07-01 17:23:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625160240000|2021-07-01 17:24:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160260000|2021-07-01 17:24:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160310000|2021-07-01 17:25:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625160470000|2021-07-01 17:27:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1625160490000|2021-07-01 17:28:10|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1625160680000|2021-07-01 17:31:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625160690000|2021-07-01 17:31:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625160700000|2021-07-01 17:31:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625160860000|2021-07-01 17:34:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625160880000|2021-07-01 17:34:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625160960000|2021-07-01 17:36:00|||||||||3
1625161240000|2021-07-01 17:40:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625161250000|2021-07-01 17:40:50|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1625161260000|2021-07-01 17:41:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625161290000|2021-07-01 17:41:30|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1625161310000|2021-07-01 17:41:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625161320000|2021-07-01 17:42:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625161370000|2021-07-01 17:42:50|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1625161380000|2021-07-01 17:43:00|18.45|18.37|18.45|18.37|18.47|18.39|18.44|18.36|1
1625161390000|2021-07-01 17:43:10|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1625161420000|2021-07-01 17:43:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625161430000|2021-07-01 17:43:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625161440000|2021-07-01 17:44:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625161470000|2021-07-01 17:44:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625161480000|2021-07-01 17:44:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625161490000|2021-07-01 17:44:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625161510000|2021-07-01 17:45:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625161550000|2021-07-01 17:45:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625161600000|2021-07-01 17:46:40|||||||||1
1625161620000|2021-07-01 17:47:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625161640000|2021-07-01 17:47:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625161650000|2021-07-01 17:47:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625161660000|2021-07-01 17:47:40|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625161670000|2021-07-01 17:47:50|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625161700000|2021-07-01 17:48:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625161720000|2021-07-01 17:48:40|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1625161740000|2021-07-01 17:49:00|||||||||3
1625161750000|2021-07-01 17:49:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625162020000|2021-07-01 17:53:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162070000|2021-07-01 17:54:30|||||||||3
1625162180000|2021-07-01 17:56:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625162190000|2021-07-01 17:56:30|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162210000|2021-07-01 17:56:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625162220000|2021-07-01 17:57:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162260000|2021-07-01 17:57:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625162270000|2021-07-01 17:57:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625162280000|2021-07-01 17:58:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162290000|2021-07-01 17:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625162420000|2021-07-01 18:00:20|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162450000|2021-07-01 18:00:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162460000|2021-07-01 18:01:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162480000|2021-07-01 18:01:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625162500000|2021-07-01 18:01:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|3
1625162530000|2021-07-01 18:02:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162540000|2021-07-01 18:02:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162560000|2021-07-01 18:02:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162570000|2021-07-01 18:02:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162580000|2021-07-01 18:03:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625162600000|2021-07-01 18:03:20|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162620000|2021-07-01 18:03:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162630000|2021-07-01 18:03:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162640000|2021-07-01 18:04:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162650000|2021-07-01 18:04:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162660000|2021-07-01 18:04:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625162670000|2021-07-01 18:04:30|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162680000|2021-07-01 18:04:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625162700000|2021-07-01 18:05:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625162710000|2021-07-01 18:05:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162730000|2021-07-01 18:05:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625162740000|2021-07-01 18:05:40|18.49|18.41|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162750000|2021-07-01 18:05:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625162760000|2021-07-01 18:06:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625162770000|2021-07-01 18:06:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625163100000|2021-07-01 18:11:40|||||||||3
1625163340000|2021-07-01 18:15:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625163360000|2021-07-01 18:16:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625163450000|2021-07-01 18:17:30|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1625163460000|2021-07-01 18:17:40|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|0
1625163480000|2021-07-01 18:18:00|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|0
1625163570000|2021-07-01 18:19:30|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1625163580000|2021-07-01 18:19:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625163620000|2021-07-01 18:20:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625163650000|2021-07-01 18:20:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625163660000|2021-07-01 18:21:00|||||||||3
1625163680000|2021-07-01 18:21:20|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1625163690000|2021-07-01 18:21:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625163700000|2021-07-01 18:21:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625163720000|2021-07-01 18:22:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625163750000|2021-07-01 18:22:30|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1625164160000|2021-07-01 18:29:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625164240000|2021-07-01 18:30:40|||||||||3
1625164370000|2021-07-01 18:32:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625164390000|2021-07-01 18:33:10|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1625164400000|2021-07-01 18:33:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625164740000|2021-07-01 18:39:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|1
1625164760000|2021-07-01 18:39:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625164810000|2021-07-01 18:40:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|8
1625164820000|2021-07-01 18:40:20|||||||||3
1625164830000|2021-07-01 18:40:30|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|47
1625165350000|2021-07-01 18:49:10|18.53|18.45|18.52|18.44|18.54|18.46|18.52|18.44|13
1625165360000|2021-07-01 18:49:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|22
1625165410000|2021-07-01 18:50:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625165440000|2021-07-01 18:50:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|1
1625165540000|2021-07-01 18:52:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625165550000|2021-07-01 18:52:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|2
1625165560000|2021-07-01 18:52:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625165590000|2021-07-01 18:53:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625165740000|2021-07-01 18:55:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625165760000|2021-07-01 18:56:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625165770000|2021-07-01 18:56:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625165780000|2021-07-01 18:56:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625165890000|2021-07-01 18:58:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625165900000|2021-07-01 18:58:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625165920000|2021-07-01 18:58:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625165930000|2021-07-01 18:58:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625166000000|2021-07-01 19:00:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625166130000|2021-07-01 19:02:10|||||||||2
1625166160000|2021-07-01 19:02:40|||||||||3
1625166330000|2021-07-01 19:05:30|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|26
1625166430000|2021-07-01 19:07:10|||||||||2
1625166490000|2021-07-01 19:08:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|24
1625166820000|2021-07-01 19:13:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625167120000|2021-07-01 19:18:40|||||||||3
1625167150000|2021-07-01 19:19:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625167160000|2021-07-01 19:19:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625167190000|2021-07-01 19:19:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625167500000|2021-07-01 19:25:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625167550000|2021-07-01 19:25:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625167580000|2021-07-01 19:26:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625167700000|2021-07-01 19:28:20|||||||||3
1625167850000|2021-07-01 19:30:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|10
1625167870000|2021-07-01 19:31:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625167880000|2021-07-01 19:31:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625167990000|2021-07-01 19:33:10|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625168120000|2021-07-01 19:35:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625168160000|2021-07-01 19:36:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625168330000|2021-07-01 19:38:50|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625168480000|2021-07-01 19:41:20|||||||||3
1625168500000|2021-07-01 19:41:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625168510000|2021-07-01 19:41:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625168550000|2021-07-01 19:42:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625168560000|2021-07-01 19:42:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|1
1625168570000|2021-07-01 19:42:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625168640000|2021-07-01 19:44:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625168650000|2021-07-01 19:44:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625169000000|2021-07-01 19:50:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625169010000|2021-07-01 19:50:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|1
1625169020000|2021-07-01 19:50:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1625169030000|2021-07-01 19:50:30|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|0
1625169060000|2021-07-01 19:51:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|28
1625169070000|2021-07-01 19:51:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625169200000|2021-07-01 19:53:20|||||||||1
1625169300000|2021-07-01 19:55:00|||||||||3
1625169310000|2021-07-01 19:55:10|18.51|18.43|18.51|18.43|18.52|18.44|18.51|18.43|10
1625169330000|2021-07-01 19:55:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1625169350000|2021-07-01 19:55:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625169360000|2021-07-01 19:56:00|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|0
1625169390000|2021-07-01 19:56:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625169400000|2021-07-01 19:56:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625169410000|2021-07-01 19:56:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1625169420000|2021-07-01 19:57:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|11
1625169430000|2021-07-01 19:57:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625169490000|2021-07-01 19:58:10|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|8
1625169510000|2021-07-01 19:58:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625169540000|2021-07-01 19:59:00|||||||||7
1625169560000|2021-07-01 19:59:20|18.51|18.43|18.47|18.39|18.51|18.43|18.47|18.39|60
1625169580000|2021-07-01 19:59:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625169590000|2021-07-01 19:59:50|||||||||25
1625184900000|2021-07-02 00:15:00|18.6|18.3|18.6|18.3|18.6|18.3|18.6|18.3|0
1625184910000|2021-07-02 00:15:10|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625185010000|2021-07-02 00:16:50|18.57|18.27|18.57|18.27|18.57|18.27|18.55|18.25|0
1625185020000|2021-07-02 00:17:00|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625185540000|2021-07-02 00:25:40|18.52|18.27|18.56|18.26|18.56|18.27|18.52|18.26|0
1625185560000|2021-07-02 00:26:00|18.52|18.27|18.53|18.23|18.53|18.27|18.52|18.23|0
1625185600000|2021-07-02 00:26:40|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625185800000|2021-07-02 00:30:00|18.53|18.23|18.53|18.23|18.53|18.23|18.53|18.23|0
1625185930000|2021-07-02 00:32:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625186610000|2021-07-02 00:43:30|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1625186650000|2021-07-02 00:44:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625186760000|2021-07-02 00:46:00|18.55|18.25|18.56|18.26|18.56|18.26|18.55|18.25|0
1625186830000|2021-07-02 00:47:10|18.54|18.24|18.54|18.24|18.54|18.24|18.54|18.24|0
1625189400000|2021-07-02 01:30:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625189730000|2021-07-02 01:35:30|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625189750000|2021-07-02 01:35:50|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1625189770000|2021-07-02 01:36:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625189790000|2021-07-02 01:36:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625189800000|2021-07-02 01:36:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625189810000|2021-07-02 01:36:50|18.5|18.42|18.56|18.26|18.56|18.42|18.5|18.26|0
1625190040000|2021-07-02 01:40:40|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625190160000|2021-07-02 01:42:40|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1625190180000|2021-07-02 01:43:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625190210000|2021-07-02 01:43:30|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1625190240000|2021-07-02 01:44:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625190250000|2021-07-02 01:44:10|18.56|18.26|18.55|18.3|18.56|18.3|18.55|18.26|0
1625190300000|2021-07-02 01:45:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625191150000|2021-07-02 01:59:10|18.57|18.27|18.57|18.27|18.57|18.27|18.57|18.27|0
1625191180000|2021-07-02 01:59:40|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1625191920000|2021-07-02 02:12:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625191930000|2021-07-02 02:12:10|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625191950000|2021-07-02 02:12:30|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625191990000|2021-07-02 02:13:10|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192020000|2021-07-02 02:13:40|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192040000|2021-07-02 02:14:00|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192100000|2021-07-02 02:15:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192110000|2021-07-02 02:15:10|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192160000|2021-07-02 02:16:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192170000|2021-07-02 02:16:10|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192280000|2021-07-02 02:18:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192370000|2021-07-02 02:19:30|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192410000|2021-07-02 02:20:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192500000|2021-07-02 02:21:40|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192530000|2021-07-02 02:22:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192550000|2021-07-02 02:22:30|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192610000|2021-07-02 02:23:30|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192620000|2021-07-02 02:23:40|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192640000|2021-07-02 02:24:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192650000|2021-07-02 02:24:10|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192680000|2021-07-02 02:24:40|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192700000|2021-07-02 02:25:00|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192710000|2021-07-02 02:25:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192730000|2021-07-02 02:25:30|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192760000|2021-07-02 02:26:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192800000|2021-07-02 02:26:40|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192820000|2021-07-02 02:27:00|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192850000|2021-07-02 02:27:30|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192950000|2021-07-02 02:29:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625192970000|2021-07-02 02:29:30|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625192980000|2021-07-02 02:29:40|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625193000000|2021-07-02 02:30:00|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625193010000|2021-07-02 02:30:10|18.56|18.26|18.56|18.26|18.56|18.26|18.56|18.26|0
1625193030000|2021-07-02 02:30:30|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625193040000|2021-07-02 02:30:40|18.59|18.29|18.59|18.29|18.59|18.29|18.59|18.29|0
1625195520000|2021-07-02 03:12:00|18.54||18.54||18.54||18.54||0
1625195590000|2021-07-02 03:13:10|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1625196840000|2021-07-02 03:34:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625197290000|2021-07-02 03:41:30|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625198100000|2021-07-02 03:55:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1625198200000|2021-07-02 03:56:40|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1625198380000|2021-07-02 03:59:40|18.47|18.39|18.53|18.28|18.53|18.39|18.47|18.28|0
1625198500000|2021-07-02 04:01:40|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1625198540000|2021-07-02 04:02:20|18.53|18.28|18.55|18.3|18.55|18.3|18.53|18.28|0
1625198550000|2021-07-02 04:02:30|18.52|18.27|18.54|18.29|18.54|18.29|18.52|18.27|0
1625198560000|2021-07-02 04:02:40|18.55|18.3|18.53|18.28|18.55|18.3|18.53|18.28|0
1625198620000|2021-07-02 04:03:40|18.52|18.27|18.55|18.3|18.55|18.3|18.52|18.27|0
1625198650000|2021-07-02 04:04:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625198670000|2021-07-02 04:04:30|18.53|18.28|18.52|18.27|18.53|18.28|18.52|18.27|0
1625198720000|2021-07-02 04:05:20|18.53|18.28|18.54|18.29|18.54|18.29|18.53|18.28|0
1625198730000|2021-07-02 04:05:30|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625199240000|2021-07-02 04:14:00|18.54|18.29|18.53|18.28|18.54|18.29|18.53|18.28|0
1625199300000|2021-07-02 04:15:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1625199390000|2021-07-02 04:16:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625200230000|2021-07-02 04:30:30|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625201210000|2021-07-02 04:46:50|18.57|18.32|18.57|18.32|18.57|18.32|18.57|18.32|0
1625203680000|2021-07-02 05:28:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625203860000|2021-07-02 05:31:00|18.56|18.31|18.56|18.31|18.56|18.31|18.56|18.31|0
1625204140000|2021-07-02 05:35:40|18.48|18.4|18.53|18.28|18.53|18.4|18.48|18.28|0
1625204160000|2021-07-02 05:36:00|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1625204280000|2021-07-02 05:38:00|18.54|18.29|18.56|18.31|18.56|18.31|18.54|18.29|0
1625205540000|2021-07-02 05:59:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625205550000|2021-07-02 05:59:10|18.57|18.32|18.53|18.45|18.63|18.45|18.48|18.31|2
1625206000000|2021-07-02 06:06:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625206020000|2021-07-02 06:07:00|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625206030000|2021-07-02 06:07:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625206050000|2021-07-02 06:07:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625206070000|2021-07-02 06:07:50|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625206090000|2021-07-02 06:08:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625206100000|2021-07-02 06:08:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625206150000|2021-07-02 06:09:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625206170000|2021-07-02 06:09:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625206200000|2021-07-02 06:10:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625206570000|2021-07-02 06:16:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625206790000|2021-07-02 06:19:50|||||||||1
1625206830000|2021-07-02 06:20:30|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|9
1625206870000|2021-07-02 06:21:10|18.56|18.48|18.53|18.45|18.56|18.48|18.53|18.45|3
1625208300000|2021-07-02 06:45:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625208630000|2021-07-02 06:50:30|18.57|18.49|18.55|18.47|18.57|18.49|18.55|18.47|6
1625208640000|2021-07-02 06:50:40|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1625208650000|2021-07-02 06:50:50|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625208680000|2021-07-02 06:51:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625208730000|2021-07-02 06:52:10|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1625208810000|2021-07-02 06:53:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625208820000|2021-07-02 06:53:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625208830000|2021-07-02 06:53:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625208850000|2021-07-02 06:54:10|18.52|18.44|18.51|18.43|18.53|18.45|18.51|18.43|0
1625208960000|2021-07-02 06:56:00|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1625209020000|2021-07-02 06:57:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625209030000|2021-07-02 06:57:10|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625209050000|2021-07-02 06:57:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|10
1625209060000|2021-07-02 06:57:40|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|2
1625209090000|2021-07-02 06:58:10|18.52|18.44|18.5|18.42|18.52|18.44|18.48|18.4|53
1625209100000|2021-07-02 06:58:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|106
1625209130000|2021-07-02 06:58:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625209170000|2021-07-02 06:59:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|25
1625209180000|2021-07-02 06:59:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1
1625209190000|2021-07-02 06:59:50|18.45|18.37|18.45|18.37|18.46|18.38|18.43|18.35|20
1625209200000|2021-07-02 07:00:00|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|1
1625209210000|2021-07-02 07:00:10|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|22
1625209220000|2021-07-02 07:00:20|18.43|18.35|18.42|18.34|18.43|18.35|18.41|18.33|5
1625209230000|2021-07-02 07:00:30|18.41|18.33|18.36|18.28|18.42|18.34|18.36|18.28|128
1625209240000|2021-07-02 07:00:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|228
1625209250000|2021-07-02 07:00:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|1
1625209260000|2021-07-02 07:01:00|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|50
1625209320000|2021-07-02 07:02:00|18.35|18.27|18.33|18.25|18.36|18.28|18.32|18.24|54
1625209330000|2021-07-02 07:02:10|18.32|18.24|18.36|18.28|18.36|18.28|18.32|18.24|3
1625209370000|2021-07-02 07:02:50|18.38|18.3|18.41|18.33|18.41|18.33|18.38|18.3|14
1625209380000|2021-07-02 07:03:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|54
1625209390000|2021-07-02 07:03:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|4
1625209410000|2021-07-02 07:03:30|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|57
1625209420000|2021-07-02 07:03:40|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|4
1625209440000|2021-07-02 07:04:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|50
1625209450000|2021-07-02 07:04:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625209460000|2021-07-02 07:04:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|12
1625209480000|2021-07-02 07:04:40|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|96
1625209490000|2021-07-02 07:04:50|18.55|18.47|18.55|18.47|18.56|18.48|18.53|18.45|22
1625209500000|2021-07-02 07:05:00|18.56|18.48|18.51|18.43|18.56|18.48|18.51|18.43|21
1625209510000|2021-07-02 07:05:10|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1625209520000|2021-07-02 07:05:20|18.55|18.47|18.54|18.46|18.55|18.47|18.52|18.44|13
1625209530000|2021-07-02 07:05:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625209540000|2021-07-02 07:05:40|18.54|18.46|18.54|18.46|18.55|18.47|18.54|18.46|0
1625209550000|2021-07-02 07:05:50|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|0
1625209560000|2021-07-02 07:06:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625209570000|2021-07-02 07:06:10|18.57|18.49|18.57|18.49|18.57|18.49|18.55|18.47|251
1625209580000|2021-07-02 07:06:20|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625209590000|2021-07-02 07:06:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|9
1625209610000|2021-07-02 07:06:50|18.57|18.49|18.54|18.46|18.57|18.49|18.54|18.46|16
1625209680000|2021-07-02 07:08:00|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|53
1625209690000|2021-07-02 07:08:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625209730000|2021-07-02 07:08:50|18.54|18.46|18.5|18.42|18.54|18.46|18.5|18.42|35
1625209760000|2021-07-02 07:09:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625209770000|2021-07-02 07:09:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625209800000|2021-07-02 07:10:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625209810000|2021-07-02 07:10:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625209840000|2021-07-02 07:10:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|31
1625209850000|2021-07-02 07:10:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1625209860000|2021-07-02 07:11:00|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|2
1625209870000|2021-07-02 07:11:10|18.47|18.39|18.51|18.43|18.51|18.43|18.47|18.39|0
1625209940000|2021-07-02 07:12:20|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|0
1625209950000|2021-07-02 07:12:30|18.5|18.42|18.49|18.41|18.5|18.42|18.47|18.39|0
1625209960000|2021-07-02 07:12:40|18.47|18.39|18.49|18.41|18.49|18.41|18.46|18.38|0
1625209970000|2021-07-02 07:12:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625209980000|2021-07-02 07:13:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1625209990000|2021-07-02 07:13:10|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210000000|2021-07-02 07:13:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210010000|2021-07-02 07:13:30|18.49|18.41|18.46|18.38|18.49|18.41|18.46|18.38|0
1625210030000|2021-07-02 07:13:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210040000|2021-07-02 07:14:00|18.46|18.38|18.46|18.38|18.47|18.39|18.46|18.38|0
1625210050000|2021-07-02 07:14:10|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1625210060000|2021-07-02 07:14:20|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210070000|2021-07-02 07:14:30|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210080000|2021-07-02 07:14:40|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210090000|2021-07-02 07:14:50|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210100000|2021-07-02 07:15:00|18.5|18.42|18.46|18.38|18.5|18.42|18.46|18.38|7
1625210110000|2021-07-02 07:15:10|18.43|18.35|18.45|18.37|18.46|18.38|18.43|18.35|106
1625210120000|2021-07-02 07:15:20|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625210130000|2021-07-02 07:15:30|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|1
1625210150000|2021-07-02 07:15:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|17
1625210220000|2021-07-02 07:17:00|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|14
1625210230000|2021-07-02 07:17:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625210250000|2021-07-02 07:17:30|18.41|18.33|18.43|18.35|18.43|18.35|18.38|18.3|24
1625210290000|2021-07-02 07:18:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625210320000|2021-07-02 07:18:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|2
1625210330000|2021-07-02 07:18:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625210340000|2021-07-02 07:19:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625210350000|2021-07-02 07:19:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|9
1625210360000|2021-07-02 07:19:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625210380000|2021-07-02 07:19:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625210410000|2021-07-02 07:20:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|127
1625210420000|2021-07-02 07:20:20|18.41|18.33|18.44|18.36|18.44|18.36|18.39|18.31|102
1625210430000|2021-07-02 07:20:30|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1625210440000|2021-07-02 07:20:40|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|3
1625210450000|2021-07-02 07:20:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1625210460000|2021-07-02 07:21:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|3
1625210470000|2021-07-02 07:21:10|18.42|18.34|18.42|18.34|18.42|18.34|18.41|18.33|0
1625210530000|2021-07-02 07:22:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1625210540000|2021-07-02 07:22:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1625210550000|2021-07-02 07:22:30|||||||||1
1625210560000|2021-07-02 07:22:40|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1625210580000|2021-07-02 07:23:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625210630000|2021-07-02 07:23:50|18.42|18.34|18.41|18.33|18.42|18.34|18.4|18.32|0
1625210640000|2021-07-02 07:24:00|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1625210650000|2021-07-02 07:24:10|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1625210700000|2021-07-02 07:25:00|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|1
1625210710000|2021-07-02 07:25:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625210720000|2021-07-02 07:25:20|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|1
1625210730000|2021-07-02 07:25:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625210740000|2021-07-02 07:25:40|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1625210760000|2021-07-02 07:26:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625210770000|2021-07-02 07:26:10|18.39|18.31|18.4|18.32|18.42|18.34|18.39|18.31|1
1625210780000|2021-07-02 07:26:20|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1625210790000|2021-07-02 07:26:30|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|0
1625210800000|2021-07-02 07:26:40|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1625210810000|2021-07-02 07:26:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625210820000|2021-07-02 07:27:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1625210870000|2021-07-02 07:27:50|18.37|18.29|18.34|18.26|18.37|18.29|18.34|18.26|223
1625210890000|2021-07-02 07:28:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|44
1625210900000|2021-07-02 07:28:20|||||||||74
1625210970000|2021-07-02 07:29:30|||||||||5
1625210990000|2021-07-02 07:29:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1625211000000|2021-07-02 07:30:00|18.31|18.23|18.32|18.24|18.34|18.26|18.31|18.23|46
1625211010000|2021-07-02 07:30:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625211020000|2021-07-02 07:30:20|18.32|18.24|18.32|18.24|18.34|18.26|18.32|18.24|113
1625211030000|2021-07-02 07:30:30|18.31|18.23|18.32|18.24|18.34|18.26|18.31|18.23|3
1625211040000|2021-07-02 07:30:40|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|3
1625211060000|2021-07-02 07:31:00|18.32|18.24|18.34|18.26|18.34|18.26|18.31|18.23|16
1625211070000|2021-07-02 07:31:10|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625211110000|2021-07-02 07:31:50|18.35|18.27|18.36|18.28|18.37|18.29|18.35|18.27|57
1625211120000|2021-07-02 07:32:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|10
1625211140000|2021-07-02 07:32:20|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|12
1625211150000|2021-07-02 07:32:30|||||||||8
1625211160000|2021-07-02 07:32:40|||||||||11
1625211180000|2021-07-02 07:33:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|6
1625211190000|2021-07-02 07:33:10|||||||||10
1625211200000|2021-07-02 07:33:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625211210000|2021-07-02 07:33:30|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|34
1625211220000|2021-07-02 07:33:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|10
1625211240000|2021-07-02 07:34:00|18.31|18.23|18.31|18.23|18.32|18.24|18.31|18.23|6
1625211260000|2021-07-02 07:34:20|||||||||12
1625211280000|2021-07-02 07:34:40|||||||||11
1625211290000|2021-07-02 07:34:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|9
1625211300000|2021-07-02 07:35:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|62
1625211310000|2021-07-02 07:35:10|18.34|18.26|18.34|18.26|18.34|18.26|18.31|18.23|2
1625211320000|2021-07-02 07:35:20|||||||||13
1625211340000|2021-07-02 07:35:40|||||||||11
1625211360000|2021-07-02 07:36:00|||||||||6
1625211380000|2021-07-02 07:36:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|10
1625211390000|2021-07-02 07:36:30|||||||||50
1625211400000|2021-07-02 07:36:40|18.34|18.26|18.34|18.26|18.34|18.26|18.32|18.24|26
1625211410000|2021-07-02 07:36:50|||||||||50
1625211420000|2021-07-02 07:37:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|14
1625211430000|2021-07-02 07:37:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625211440000|2021-07-02 07:37:20|||||||||13
1625211460000|2021-07-02 07:37:40|||||||||3
1625211490000|2021-07-02 07:38:10|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|36
1625211510000|2021-07-02 07:38:30|||||||||2
1625211960000|2021-07-02 07:46:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|4
1625212020000|2021-07-02 07:47:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|8
1625212030000|2021-07-02 07:47:10|18.45|18.37|18.46|18.38|18.46|18.38|18.44|18.36|0
1625212040000|2021-07-02 07:47:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625212050000|2021-07-02 07:47:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|29
1625212060000|2021-07-02 07:47:40|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|0
1625212080000|2021-07-02 07:48:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625212090000|2021-07-02 07:48:10|||||||||38
1625212150000|2021-07-02 07:49:10|||||||||20
1625212190000|2021-07-02 07:49:50|18.42|18.34|18.42|18.34|18.44|18.36|18.42|18.34|0
1625212200000|2021-07-02 07:50:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625212210000|2021-07-02 07:50:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625212350000|2021-07-02 07:52:30|||||||||7
1625212360000|2021-07-02 07:52:40|||||||||6
1625212380000|2021-07-02 07:53:00|||||||||9
1625212400000|2021-07-02 07:53:20|||||||||13
1625212420000|2021-07-02 07:53:40|||||||||11
1625212440000|2021-07-02 07:54:00|||||||||44
1625212450000|2021-07-02 07:54:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1625212460000|2021-07-02 07:54:20|||||||||4
1625212730000|2021-07-02 07:58:50|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|10
1625212740000|2021-07-02 07:59:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|1
1625212750000|2021-07-02 07:59:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1625212770000|2021-07-02 07:59:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1625212780000|2021-07-02 07:59:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625212840000|2021-07-02 08:00:40|18.4|18.32|18.4|18.32|18.4|18.32|18.37|18.29|0
1625212860000|2021-07-02 08:01:00|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1625212880000|2021-07-02 08:01:20|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625212890000|2021-07-02 08:01:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625212900000|2021-07-02 08:01:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625212910000|2021-07-02 08:01:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625212930000|2021-07-02 08:02:10|18.39|18.31|18.39|18.31|18.39|18.31|18.37|18.29|0
1625212940000|2021-07-02 08:02:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625213050000|2021-07-02 08:04:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1625213240000|2021-07-02 08:07:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|10
1625213250000|2021-07-02 08:07:30|18.37|18.29|18.41|18.33|18.41|18.33|18.37|18.29|7
1625213290000|2021-07-02 08:08:10|||||||||2
1625213300000|2021-07-02 08:08:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625213310000|2021-07-02 08:08:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625213320000|2021-07-02 08:08:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625213330000|2021-07-02 08:08:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625213340000|2021-07-02 08:09:00|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|1
1625213350000|2021-07-02 08:09:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625213380000|2021-07-02 08:09:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625213430000|2021-07-02 08:10:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1625213440000|2021-07-02 08:10:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|15
1625213460000|2021-07-02 08:11:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|49
1625213470000|2021-07-02 08:11:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625213480000|2021-07-02 08:11:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625213500000|2021-07-02 08:11:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|100
1625213510000|2021-07-02 08:11:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625213560000|2021-07-02 08:12:40|||||||||1
1625213590000|2021-07-02 08:13:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625213660000|2021-07-02 08:14:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|37
1625213670000|2021-07-02 08:14:30|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|0
1625213730000|2021-07-02 08:15:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|2
1625213740000|2021-07-02 08:15:40|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1625213760000|2021-07-02 08:16:00|18.52|18.44|18.52|18.44|18.54|18.46|18.52|18.44|4
1625213770000|2021-07-02 08:16:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625213800000|2021-07-02 08:16:40|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1625213930000|2021-07-02 08:18:50|||||||||7
1625213960000|2021-07-02 08:19:20|18.55|18.47|18.59|18.51|18.59|18.51|18.55|18.47|10
1625213990000|2021-07-02 08:19:50|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|10
1625214030000|2021-07-02 08:20:30|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|102
1625214040000|2021-07-02 08:20:40|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1625214220000|2021-07-02 08:23:40|||||||||20
1625214230000|2021-07-02 08:23:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214240000|2021-07-02 08:24:00|18.56|18.48|18.57|18.49|18.59|18.51|18.56|18.48|8
1625214260000|2021-07-02 08:24:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625214410000|2021-07-02 08:26:50|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214430000|2021-07-02 08:27:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625214460000|2021-07-02 08:27:40|||||||||1
1625214490000|2021-07-02 08:28:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625214520000|2021-07-02 08:28:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1625214540000|2021-07-02 08:29:00|18.51|18.43|18.52|18.44|18.52|18.44|18.51|18.43|26
1625214550000|2021-07-02 08:29:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625214570000|2021-07-02 08:29:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625214580000|2021-07-02 08:29:40|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1625214600000|2021-07-02 08:30:00|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|0
1625214610000|2021-07-02 08:30:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625214630000|2021-07-02 08:30:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214640000|2021-07-02 08:30:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625214720000|2021-07-02 08:32:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214730000|2021-07-02 08:32:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625214740000|2021-07-02 08:32:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214750000|2021-07-02 08:32:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|1
1625214790000|2021-07-02 08:33:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|5
1625214800000|2021-07-02 08:33:20|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214840000|2021-07-02 08:34:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|2
1625214850000|2021-07-02 08:34:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625214860000|2021-07-02 08:34:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625214900000|2021-07-02 08:35:00|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625214910000|2021-07-02 08:35:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625214940000|2021-07-02 08:35:40|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214950000|2021-07-02 08:35:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625214960000|2021-07-02 08:36:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625214970000|2021-07-02 08:36:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625215030000|2021-07-02 08:37:10|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625215110000|2021-07-02 08:38:30|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625215130000|2021-07-02 08:38:50|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|50
1625215140000|2021-07-02 08:39:00|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625215150000|2021-07-02 08:39:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625215180000|2021-07-02 08:39:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625215350000|2021-07-02 08:42:30|||||||||1
1625215410000|2021-07-02 08:43:30|||||||||10
1625215430000|2021-07-02 08:43:50|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|20
1625215440000|2021-07-02 08:44:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625215450000|2021-07-02 08:44:10|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|12
1625215460000|2021-07-02 08:44:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625215480000|2021-07-02 08:44:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625215520000|2021-07-02 08:45:20|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625215590000|2021-07-02 08:46:30|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1625215690000|2021-07-02 08:48:10|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625215710000|2021-07-02 08:48:30|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625215730000|2021-07-02 08:48:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|1
1625215740000|2021-07-02 08:49:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625215830000|2021-07-02 08:50:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625215980000|2021-07-02 08:53:00|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625215990000|2021-07-02 08:53:10|18.57|18.49|18.59|18.51|18.59|18.51|18.57|18.49|0
1625216050000|2021-07-02 08:54:10|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625216060000|2021-07-02 08:54:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625216080000|2021-07-02 08:54:40|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625216090000|2021-07-02 08:54:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625216120000|2021-07-02 08:55:20|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625216130000|2021-07-02 08:55:30|18.57|18.49|18.59|18.51|18.59|18.51|18.56|18.48|0
1625216160000|2021-07-02 08:56:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625216170000|2021-07-02 08:56:10|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|288
1625216190000|2021-07-02 08:56:30|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|0
1625216250000|2021-07-02 08:57:30|||||||||1
1625216500000|2021-07-02 09:01:40|18.54|18.46|18.55|18.47|18.55|18.47|18.52|18.44|50
1625216520000|2021-07-02 09:02:00|18.56|18.48|18.56|18.48|18.56|18.48|18.55|18.47|0
1625216530000|2021-07-02 09:02:10|18.55|18.47|18.55|18.47|18.55|18.47|18.54|18.46|8
1625216550000|2021-07-02 09:02:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625217140000|2021-07-02 09:12:20|||||||||1
1625217160000|2021-07-02 09:12:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|68
1625217190000|2021-07-02 09:13:10|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625217200000|2021-07-02 09:13:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625217290000|2021-07-02 09:14:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625217340000|2021-07-02 09:15:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625217360000|2021-07-02 09:16:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625217370000|2021-07-02 09:16:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625217390000|2021-07-02 09:16:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625217440000|2021-07-02 09:17:20|||||||||1
1625217460000|2021-07-02 09:17:40|18.48|18.4|18.44|18.36|18.48|18.4|18.44|18.36|4
1625217520000|2021-07-02 09:18:40|||||||||2
1625217560000|2021-07-02 09:19:20|||||||||100
1625217660000|2021-07-02 09:21:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|68
1625217690000|2021-07-02 09:21:30|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|18
1625217710000|2021-07-02 09:21:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625217720000|2021-07-02 09:22:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625217910000|2021-07-02 09:25:10|||||||||24
1625217960000|2021-07-02 09:26:00|18.46|18.38|18.49|18.41|18.49|18.41|18.46|18.38|44
1625218000000|2021-07-02 09:26:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625218010000|2021-07-02 09:26:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625218020000|2021-07-02 09:27:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|2
1625218040000|2021-07-02 09:27:20|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|1
1625218060000|2021-07-02 09:27:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625218260000|2021-07-02 09:31:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1625218270000|2021-07-02 09:31:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625218300000|2021-07-02 09:31:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1625218320000|2021-07-02 09:32:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625218340000|2021-07-02 09:32:20|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1625218350000|2021-07-02 09:32:30|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625218360000|2021-07-02 09:32:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625218370000|2021-07-02 09:32:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|8
1625218390000|2021-07-02 09:33:10|18.48|18.4|18.48|18.4|18.48|18.4|18.46|18.38|0
1625218400000|2021-07-02 09:33:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625218410000|2021-07-02 09:33:30|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625218470000|2021-07-02 09:34:30|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1625218540000|2021-07-02 09:35:40|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1625218550000|2021-07-02 09:35:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625218600000|2021-07-02 09:36:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625218610000|2021-07-02 09:36:50|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|10
1625218640000|2021-07-02 09:37:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625218710000|2021-07-02 09:38:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625218760000|2021-07-02 09:39:20|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625218810000|2021-07-02 09:40:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1625218820000|2021-07-02 09:40:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625218830000|2021-07-02 09:40:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625218850000|2021-07-02 09:40:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625218870000|2021-07-02 09:41:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625218880000|2021-07-02 09:41:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625218940000|2021-07-02 09:42:20|||||||||26
1625218950000|2021-07-02 09:42:30|18.43|18.35|18.45|18.37|18.46|18.38|18.43|18.35|0
1625218960000|2021-07-02 09:42:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625219030000|2021-07-02 09:43:50|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|80
1625219060000|2021-07-02 09:44:20|||||||||11
1625219080000|2021-07-02 09:44:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|6
1625219090000|2021-07-02 09:44:50|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|5
1625219100000|2021-07-02 09:45:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|26
1625219110000|2021-07-02 09:45:10|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|11
1625219120000|2021-07-02 09:45:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1625219130000|2021-07-02 09:45:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625219140000|2021-07-02 09:45:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|5
1625219150000|2021-07-02 09:45:50|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625219170000|2021-07-02 09:46:10|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|42
1625219190000|2021-07-02 09:46:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625219240000|2021-07-02 09:47:20|18.41|18.33|18.39|18.31|18.41|18.33|18.39|18.31|50
1625219250000|2021-07-02 09:47:30|18.41|18.33|18.4|18.32|18.41|18.33|18.39|18.31|96
1625219270000|2021-07-02 09:47:50|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|13
1625219280000|2021-07-02 09:48:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|12
1625219290000|2021-07-02 09:48:10|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|21
1625219300000|2021-07-02 09:48:20|18.39|18.31|18.43|18.35|18.43|18.35|18.39|18.31|1
1625219310000|2021-07-02 09:48:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|48
1625219330000|2021-07-02 09:48:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|40
1625219360000|2021-07-02 09:49:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|11
1625219380000|2021-07-02 09:49:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1625219390000|2021-07-02 09:49:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625219400000|2021-07-02 09:50:00|18.4|18.32|18.44|18.36|18.44|18.36|18.4|18.32|8
1625219410000|2021-07-02 09:50:10|18.41|18.33|18.39|18.31|18.44|18.36|18.39|18.31|0
1625219420000|2021-07-02 09:50:20|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1625219430000|2021-07-02 09:50:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|7
1625219450000|2021-07-02 09:50:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625219480000|2021-07-02 09:51:20|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1625219520000|2021-07-02 09:52:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|157
1625219540000|2021-07-02 09:52:20|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|21
1625219560000|2021-07-02 09:52:40|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|32
1625219650000|2021-07-02 09:54:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|24
1625219670000|2021-07-02 09:54:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|1000
1625219720000|2021-07-02 09:55:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625219730000|2021-07-02 09:55:30|18.44|18.36|18.46|18.38|18.46|18.38|18.44|18.36|0
1625219740000|2021-07-02 09:55:40|18.41|18.33|18.46|18.38|18.46|18.38|18.41|18.33|10
1625219760000|2021-07-02 09:56:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|2
1625219770000|2021-07-02 09:56:10|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1625219780000|2021-07-02 09:56:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1625219800000|2021-07-02 09:56:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|16
1625219960000|2021-07-02 09:59:20|||||||||2000
1625220000000|2021-07-02 10:00:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625220010000|2021-07-02 10:00:10|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|0
1625220060000|2021-07-02 10:01:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625220070000|2021-07-02 10:01:10|18.46|18.38|18.44|18.36|18.46|18.38|18.44|18.36|0
1625220080000|2021-07-02 10:01:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625220180000|2021-07-02 10:03:00|||||||||2000
1625220190000|2021-07-02 10:03:10|18.4|18.32|18.36|18.28|18.41|18.33|18.36|18.28|51
1625220200000|2021-07-02 10:03:20|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1625220230000|2021-07-02 10:03:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625220250000|2021-07-02 10:04:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1625220270000|2021-07-02 10:04:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625220280000|2021-07-02 10:04:40|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1625220290000|2021-07-02 10:04:50|18.38|18.3|18.36|18.28|18.38|18.3|18.36|18.28|0
1625220310000|2021-07-02 10:05:10|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1625220350000|2021-07-02 10:05:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625220390000|2021-07-02 10:06:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625220570000|2021-07-02 10:09:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625220580000|2021-07-02 10:09:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625220600000|2021-07-02 10:10:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625220610000|2021-07-02 10:10:10|||||||||97
1625220660000|2021-07-02 10:11:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1625220700000|2021-07-02 10:11:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|24
1625220710000|2021-07-02 10:11:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625220720000|2021-07-02 10:12:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|8
1625220730000|2021-07-02 10:12:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625220740000|2021-07-02 10:12:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|20
1625220750000|2021-07-02 10:12:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625220780000|2021-07-02 10:13:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625220790000|2021-07-02 10:13:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625220840000|2021-07-02 10:14:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|2
1625220850000|2021-07-02 10:14:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625220880000|2021-07-02 10:14:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1625220890000|2021-07-02 10:14:50|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|0
1625220900000|2021-07-02 10:15:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625220930000|2021-07-02 10:15:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|4
1625220980000|2021-07-02 10:16:20|18.36|18.28|18.36|18.28|18.38|18.3|18.36|18.28|0
1625221100000|2021-07-02 10:18:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625221120000|2021-07-02 10:18:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625221380000|2021-07-02 10:23:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|301
1625221390000|2021-07-02 10:23:10|||||||||7
1625221400000|2021-07-02 10:23:20|||||||||9
1625221410000|2021-07-02 10:23:30|18.44|18.36|18.41|18.33|18.44|18.36|18.41|18.33|0
1625221420000|2021-07-02 10:23:40|||||||||11
1625221440000|2021-07-02 10:24:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|10
1625221450000|2021-07-02 10:24:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625221460000|2021-07-02 10:24:20|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|4
1625221480000|2021-07-02 10:24:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625221620000|2021-07-02 10:27:00|||||||||1
1625221700000|2021-07-02 10:28:20|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625221750000|2021-07-02 10:29:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625221770000|2021-07-02 10:29:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625221830000|2021-07-02 10:30:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|11
1625221840000|2021-07-02 10:30:40|||||||||1
1625221850000|2021-07-02 10:30:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1625221870000|2021-07-02 10:31:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625221880000|2021-07-02 10:31:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625221900000|2021-07-02 10:31:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625221920000|2021-07-02 10:32:00|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1625221950000|2021-07-02 10:32:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1625221960000|2021-07-02 10:32:40|18.43|18.35|18.43|18.35|18.43|18.35|18.41|18.33|0
1625221970000|2021-07-02 10:32:50|18.41|18.33|18.44|18.36|18.44|18.36|18.41|18.33|0
1625221980000|2021-07-02 10:33:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1625221990000|2021-07-02 10:33:10|18.43|18.35|18.41|18.33|18.44|18.36|18.41|18.33|5
1625222020000|2021-07-02 10:33:40|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|71
1625222130000|2021-07-02 10:35:30|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|16
1625222140000|2021-07-02 10:35:40|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|5
1625222220000|2021-07-02 10:37:00|18.43|18.35|18.41|18.33|18.43|18.35|18.41|18.33|0
1625222230000|2021-07-02 10:37:10|18.45|18.37|18.41|18.33|18.45|18.37|18.41|18.33|33
1625222350000|2021-07-02 10:39:10|||||||||114
1625222420000|2021-07-02 10:40:20|||||||||1
1625222430000|2021-07-02 10:40:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625222480000|2021-07-02 10:41:20|18.4|18.32|18.42|18.34|18.42|18.34|18.39|18.31|9
1625222610000|2021-07-02 10:43:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625222620000|2021-07-02 10:43:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|133
1625223070000|2021-07-02 10:51:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625223100000|2021-07-02 10:51:40|||||||||500
1625223110000|2021-07-02 10:51:50|||||||||113
1625223120000|2021-07-02 10:52:00|||||||||1
1625223270000|2021-07-02 10:54:30|||||||||1
1625223390000|2021-07-02 10:56:30|18.39|18.31|18.4|18.32|18.42|18.34|18.39|18.31|1
1625223400000|2021-07-02 10:56:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625223410000|2021-07-02 10:56:50|18.4|18.32|18.4|18.32|18.4|18.32|18.39|18.31|1
1625223420000|2021-07-02 10:57:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625223450000|2021-07-02 10:57:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625223500000|2021-07-02 10:58:20|18.4|18.32|18.4|18.32|18.42|18.34|18.39|18.31|5
1625223510000|2021-07-02 10:58:30|18.39|18.31|18.39|18.31|18.42|18.34|18.39|18.31|69
1625223520000|2021-07-02 10:58:40|||||||||52
1625223550000|2021-07-02 10:59:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|18
1625223560000|2021-07-02 10:59:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|16
1625223690000|2021-07-02 11:01:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|10
1625223700000|2021-07-02 11:01:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625223710000|2021-07-02 11:01:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1625223720000|2021-07-02 11:02:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1625223740000|2021-07-02 11:02:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625223780000|2021-07-02 11:03:00|18.39|18.31|18.39|18.31|18.4|18.32|18.39|18.31|0
1625223820000|2021-07-02 11:03:40|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625223880000|2021-07-02 11:04:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625223920000|2021-07-02 11:05:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625223930000|2021-07-02 11:05:30|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625223940000|2021-07-02 11:05:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625223980000|2021-07-02 11:06:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625224000000|2021-07-02 11:06:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625224050000|2021-07-02 11:07:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625224060000|2021-07-02 11:07:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625224110000|2021-07-02 11:08:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625224160000|2021-07-02 11:09:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625224170000|2021-07-02 11:09:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625224320000|2021-07-02 11:12:00|||||||||11
1625224330000|2021-07-02 11:12:10|||||||||3
1625224350000|2021-07-02 11:12:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|0
1625224510000|2021-07-02 11:15:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|4
1625224520000|2021-07-02 11:15:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1625224530000|2021-07-02 11:15:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625224560000|2021-07-02 11:16:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625224610000|2021-07-02 11:16:50|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1625224620000|2021-07-02 11:17:00|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|3
1625224640000|2021-07-02 11:17:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625224650000|2021-07-02 11:17:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625224660000|2021-07-02 11:17:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625224740000|2021-07-02 11:19:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625224760000|2021-07-02 11:19:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625224840000|2021-07-02 11:20:40|||||||||2
1625224870000|2021-07-02 11:21:10|||||||||1
1625224880000|2021-07-02 11:21:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625224890000|2021-07-02 11:21:30|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|1
1625224900000|2021-07-02 11:21:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625224910000|2021-07-02 11:21:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625224930000|2021-07-02 11:22:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|65
1625225340000|2021-07-02 11:29:00|||||||||1
1625225570000|2021-07-02 11:32:50|||||||||1
1625225620000|2021-07-02 11:33:40|||||||||4
1625225680000|2021-07-02 11:34:40|||||||||2
1625225750000|2021-07-02 11:35:50|||||||||100
1625225830000|2021-07-02 11:37:10|||||||||1
1625226150000|2021-07-02 11:42:30|||||||||1
1625226230000|2021-07-02 11:43:50|||||||||1
1625226290000|2021-07-02 11:44:50|||||||||3
1625226310000|2021-07-02 11:45:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|55
1625226320000|2021-07-02 11:45:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625226410000|2021-07-02 11:46:50|||||||||5
1625226420000|2021-07-02 11:47:00|||||||||14
1625226430000|2021-07-02 11:47:10|||||||||10
1625226450000|2021-07-02 11:47:30|||||||||14
1625226460000|2021-07-02 11:47:40|||||||||4
1625226470000|2021-07-02 11:47:50|||||||||7
1625226490000|2021-07-02 11:48:10|||||||||9
1625226510000|2021-07-02 11:48:30|||||||||5
1625226530000|2021-07-02 11:48:50|||||||||3
1625226580000|2021-07-02 11:49:40|||||||||10
1625226620000|2021-07-02 11:50:20|||||||||1
1625226630000|2021-07-02 11:50:30|||||||||2
1625226730000|2021-07-02 11:52:10|||||||||3
1625226840000|2021-07-02 11:54:00|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1625226860000|2021-07-02 11:54:20|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|1
1625226880000|2021-07-02 11:54:40|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|0
1625226890000|2021-07-02 11:54:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625227020000|2021-07-02 11:57:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625227060000|2021-07-02 11:57:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625227130000|2021-07-02 11:58:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625227140000|2021-07-02 11:59:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625227150000|2021-07-02 11:59:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1625227190000|2021-07-02 11:59:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625227350000|2021-07-02 12:02:30|||||||||11
1625227400000|2021-07-02 12:03:20|||||||||84
1625227440000|2021-07-02 12:04:00|||||||||10
1625227450000|2021-07-02 12:04:10|||||||||38
1625227560000|2021-07-02 12:06:00|||||||||1
1625227570000|2021-07-02 12:06:10|18.4|18.32|18.39|18.31|18.42|18.34|18.39|18.31|6
1625227600000|2021-07-02 12:06:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625227620000|2021-07-02 12:07:00|18.42|18.34|18.4|18.32|18.42|18.34|18.39|18.31|43
1625227630000|2021-07-02 12:07:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625227660000|2021-07-02 12:07:40|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|9
1625227680000|2021-07-02 12:08:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|12
1625227750000|2021-07-02 12:09:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|197
1625227770000|2021-07-02 12:09:30|||||||||4
1625227800000|2021-07-02 12:10:00|||||||||28
1625227830000|2021-07-02 12:10:30|18.37|18.29|18.39|18.31|18.39|18.31|18.37|18.29|82
1625227840000|2021-07-02 12:10:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|4
1625227900000|2021-07-02 12:11:40|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1625227930000|2021-07-02 12:12:10|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|10
1625227950000|2021-07-02 12:12:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625227980000|2021-07-02 12:13:00|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|26
1625228010000|2021-07-02 12:13:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|2
1625228100000|2021-07-02 12:15:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|80
1625228170000|2021-07-02 12:16:10|||||||||38
1625228190000|2021-07-02 12:16:30|||||||||2
1625228290000|2021-07-02 12:18:10|||||||||4
1625228300000|2021-07-02 12:18:20|||||||||116
1625228370000|2021-07-02 12:19:30|||||||||19
1625228380000|2021-07-02 12:19:40|||||||||14
1625228390000|2021-07-02 12:19:50|||||||||12
1625228400000|2021-07-02 12:20:00|||||||||22
1625228410000|2021-07-02 12:20:10|||||||||9
1625228420000|2021-07-02 12:20:20|||||||||11
1625228430000|2021-07-02 12:20:30|||||||||1
1625228530000|2021-07-02 12:22:10|||||||||2
1625228550000|2021-07-02 12:22:30|||||||||7
1625228700000|2021-07-02 12:25:00|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|16
1625228720000|2021-07-02 12:25:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|10
1625228730000|2021-07-02 12:25:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|29
1625228740000|2021-07-02 12:25:40|18.36|18.28|18.34|18.26|18.36|18.28|18.34|18.26|0
1625228750000|2021-07-02 12:25:50|||||||||2
1625228760000|2021-07-02 12:26:00|18.32|18.24|18.32|18.24|18.33|18.25|18.32|18.24|3
1625228780000|2021-07-02 12:26:20|18.34|18.26|18.34|18.26|18.36|18.28|18.34|18.26|2
1625228800000|2021-07-02 12:26:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|6
1625228830000|2021-07-02 12:27:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|10
1625228850000|2021-07-02 12:27:30|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|9
1625228880000|2021-07-02 12:28:00|||||||||1
1625228940000|2021-07-02 12:29:00|||||||||9
1625228950000|2021-07-02 12:29:10|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|14
1625228960000|2021-07-02 12:29:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625228970000|2021-07-02 12:29:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1625229000000|2021-07-02 12:30:00|18.4|18.15|18.39|18.14|18.4|18.15|18.39|18.09|57
1625229010000|2021-07-02 12:30:10|18.32|18.24|18.27|18.19|18.43|18.24|18.22|18.09|82
1625229020000|2021-07-02 12:30:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625229030000|2021-07-02 12:30:30|18.27|18.19|18.26|18.18|18.27|18.19|18.24|18.16|0
1625229040000|2021-07-02 12:30:40|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|60
1625229050000|2021-07-02 12:30:50|18.23|18.15|18.18|18.1|18.24|18.16|18.18|18.1|26
1625229060000|2021-07-02 12:31:00|18.19|18.11|18.18|18.1|18.19|18.11|18.18|18.1|11
1625229070000|2021-07-02 12:31:10|18.13|18.05|18.16|18.08|18.16|18.08|18.13|18.05|79
1625229080000|2021-07-02 12:31:20|18.14|18.06|18.11|18.03|18.14|18.06|18.07|17.99|181
1625229100000|2021-07-02 12:31:40|||||||||1
1625229110000|2021-07-02 12:31:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|12
1625229120000|2021-07-02 12:32:00|18.11|18.03|18.11|18.03|18.12|18.04|18.11|18.03|11
1625229130000|2021-07-02 12:32:10|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|31
1625229140000|2021-07-02 12:32:20|18.08|18|18.08|18|18.08|18|18.07|17.99|0
1625229150000|2021-07-02 12:32:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625229160000|2021-07-02 12:32:40|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|56
1625229170000|2021-07-02 12:32:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1625229190000|2021-07-02 12:33:10|18.07|17.99|18.09|18.01|18.09|18.01|18.07|17.99|22
1625229200000|2021-07-02 12:33:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1625229210000|2021-07-02 12:33:30|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|0
1625229220000|2021-07-02 12:33:40|18.09|18.01|18.08|18|18.12|18.04|18.08|18|176
1625229240000|2021-07-02 12:34:00|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1625229250000|2021-07-02 12:34:10|18.09|18.01|18.11|18.03|18.11|18.03|18.08|18|17
1625229270000|2021-07-02 12:34:30|18.12|18.04|18.09|18.01|18.12|18.04|18.09|18.01|10
1625229280000|2021-07-02 12:34:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1625229290000|2021-07-02 12:34:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|25
1625229300000|2021-07-02 12:35:00|||||||||1
1625229310000|2021-07-02 12:35:10|18.11|18.03|18.09|18.01|18.11|18.03|18.07|17.99|3
1625229320000|2021-07-02 12:35:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1625229330000|2021-07-02 12:35:30|18.08|18|18.07|17.99|18.09|18.01|18.07|17.99|0
1625229340000|2021-07-02 12:35:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625229350000|2021-07-02 12:35:50|18.11|18.03|18.09|18.01|18.11|18.03|18.08|18|0
1625229360000|2021-07-02 12:36:00|18.08|18|18.07|17.99|18.08|18|18.07|17.99|0
1625229370000|2021-07-02 12:36:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1625229380000|2021-07-02 12:36:20|18.09|18.01|18.09|18.01|18.12|18.04|18.09|18.01|231
1625229390000|2021-07-02 12:36:30|||||||||5
1625229410000|2021-07-02 12:36:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|99
1625229420000|2021-07-02 12:37:00|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|11
1625229430000|2021-07-02 12:37:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|117
1625229440000|2021-07-02 12:37:20|18.11|18.03|18.12|18.04|18.12|18.04|18.09|18.01|48
1625229460000|2021-07-02 12:37:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625229470000|2021-07-02 12:37:50|18.12|18.04|18.12|18.04|18.12|18.04|18.09|18.01|17
1625229480000|2021-07-02 12:38:00|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|16
1625229490000|2021-07-02 12:38:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625229500000|2021-07-02 12:38:20|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1625229510000|2021-07-02 12:38:30|||||||||82
1625229520000|2021-07-02 12:38:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|185
1625229530000|2021-07-02 12:38:50|||||||||10
1625229570000|2021-07-02 12:39:30|18.11|18.03|18.12|18.04|18.13|18.05|18.11|18.03|116
1625229580000|2021-07-02 12:39:40|18.11|18.03|18.11|18.03|18.11|18.03|18.09|18.01|0
1625229590000|2021-07-02 12:39:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625229660000|2021-07-02 12:41:00|||||||||41
1625229670000|2021-07-02 12:41:10|||||||||24
1625229680000|2021-07-02 12:41:20|||||||||140
1625229690000|2021-07-02 12:41:30|||||||||15
1625229700000|2021-07-02 12:41:40|||||||||17
1625229710000|2021-07-02 12:41:50|||||||||30
1625229720000|2021-07-02 12:42:00|||||||||56
1625229730000|2021-07-02 12:42:10|18.08|18|18.02|17.94|18.08|18|18.02|17.94|117
1625229740000|2021-07-02 12:42:20|||||||||17
1625229750000|2021-07-02 12:42:30|18.03|17.95|18.04|17.96|18.06|17.98|18.03|17.95|74
1625229760000|2021-07-02 12:42:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|21
1625229770000|2021-07-02 12:42:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|9
1625229780000|2021-07-02 12:43:00|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|81
1625229790000|2021-07-02 12:43:10|||||||||11
1625229800000|2021-07-02 12:43:20|||||||||12
1625229810000|2021-07-02 12:43:30|||||||||4
1625229820000|2021-07-02 12:43:40|18.03|17.95|18.04|17.96|18.06|17.98|18.03|17.95|25
1625229830000|2021-07-02 12:43:50|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|30
1625229850000|2021-07-02 12:44:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1625229860000|2021-07-02 12:44:20|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|3
1625229870000|2021-07-02 12:44:30|18.04|17.96|18.03|17.95|18.04|17.96|18.02|17.94|59
1625229880000|2021-07-02 12:44:40|18.04|17.96|18.07|17.99|18.07|17.99|18.04|17.96|0
1625229890000|2021-07-02 12:44:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|10
1625229920000|2021-07-02 12:45:20|||||||||10
1625229930000|2021-07-02 12:45:30|18.08|18|18.07|17.99|18.08|18|18.07|17.99|153
1625229940000|2021-07-02 12:45:40|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|40
1625229960000|2021-07-02 12:46:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|17
1625229970000|2021-07-02 12:46:10|18.04|17.96|18.06|17.98|18.06|17.98|18.04|17.96|0
1625229990000|2021-07-02 12:46:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1625230010000|2021-07-02 12:46:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625230060000|2021-07-02 12:47:40|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|10
1625230070000|2021-07-02 12:47:50|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|0
1625230090000|2021-07-02 12:48:10|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625230100000|2021-07-02 12:48:20|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|0
1625230110000|2021-07-02 12:48:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625230120000|2021-07-02 12:48:40|18.12|18.04|18.13|18.05|18.13|18.05|18.12|18.04|122
1625230140000|2021-07-02 12:49:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|9
1625230160000|2021-07-02 12:49:20|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1625230170000|2021-07-02 12:49:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625230190000|2021-07-02 12:49:50|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|0
1625230220000|2021-07-02 12:50:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625230330000|2021-07-02 12:52:10|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|13
1625230370000|2021-07-02 12:52:50|18.11|18.03|18.09|18.01|18.11|18.03|18.09|18.01|0
1625230380000|2021-07-02 12:53:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|5
1625230400000|2021-07-02 12:53:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625230440000|2021-07-02 12:54:00|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|5
1625230480000|2021-07-02 12:54:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625230510000|2021-07-02 12:55:10|||||||||1
1625230530000|2021-07-02 12:55:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|14
1625230540000|2021-07-02 12:55:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625230560000|2021-07-02 12:56:00|||||||||1
1625230580000|2021-07-02 12:56:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1625230600000|2021-07-02 12:56:40|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|32
1625230610000|2021-07-02 12:56:50|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|1
1625230620000|2021-07-02 12:57:00|18.16|18.08|18.14|18.06|18.16|18.08|18.14|18.06|0
1625230630000|2021-07-02 12:57:10|18.13|18.05|18.13|18.05|18.14|18.06|18.13|18.05|184
1625230640000|2021-07-02 12:57:20|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|102
1625230650000|2021-07-02 12:57:30|||||||||30
1625230670000|2021-07-02 12:57:50|18.13|18.05|18.14|18.06|18.14|18.06|18.13|18.05|0
1625230690000|2021-07-02 12:58:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|1
1625230700000|2021-07-02 12:58:20|||||||||26
1625230710000|2021-07-02 12:58:30|18.16|18.08|18.17|18.09|18.17|18.09|18.16|18.08|120
1625230720000|2021-07-02 12:58:40|||||||||142
1625230730000|2021-07-02 12:58:50|||||||||36
1625230750000|2021-07-02 12:59:10|||||||||47
1625230810000|2021-07-02 13:00:10|||||||||145
1625230820000|2021-07-02 13:00:20|18.16|18.08|18.12|18.04|18.17|18.09|18.12|18.04|3
1625230830000|2021-07-02 13:00:30|18.13|18.05|18.12|18.04|18.17|18.09|18.12|18.04|96
1625230840000|2021-07-02 13:00:40|||||||||30
1625230860000|2021-07-02 13:01:00|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|0
1625230880000|2021-07-02 13:01:20|||||||||30
1625230900000|2021-07-02 13:01:40|||||||||315
1625230920000|2021-07-02 13:02:00|||||||||1
1625230980000|2021-07-02 13:03:00|||||||||14
1625231000000|2021-07-02 13:03:20|18.18|18.1|18.17|18.09|18.19|18.11|18.17|18.09|10
1625231010000|2021-07-02 13:03:30|18.19|18.11|18.22|18.14|18.22|18.14|18.19|18.11|4
1625231030000|2021-07-02 13:03:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|17
1625231040000|2021-07-02 13:04:00|18.18|18.1|18.17|18.09|18.18|18.1|18.17|18.09|1
1625231060000|2021-07-02 13:04:20|||||||||10
1625231080000|2021-07-02 13:04:40|18.14|18.06|18.14|18.06|18.14|18.06|18.13|18.05|114
1625231090000|2021-07-02 13:04:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1625231100000|2021-07-02 13:05:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625231130000|2021-07-02 13:05:30|18.14|18.06|18.14|18.06|18.14|18.06|18.14|18.06|233
1625231180000|2021-07-02 13:06:20|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|20
1625231200000|2021-07-02 13:06:40|||||||||19
1625231210000|2021-07-02 13:06:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|9
1625231220000|2021-07-02 13:07:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|1
1625231230000|2021-07-02 13:07:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625231300000|2021-07-02 13:08:20|||||||||70
1625231310000|2021-07-02 13:08:30|||||||||103
1625231320000|2021-07-02 13:08:40|||||||||26
1625231330000|2021-07-02 13:08:50|||||||||20
1625231400000|2021-07-02 13:10:00|||||||||8
1625231420000|2021-07-02 13:10:20|18.08|18|18.08|18|18.08|18|18.08|18|7
1625231430000|2021-07-02 13:10:30|18.09|18.01|18.11|18.03|18.11|18.03|18.09|18.01|3
1625231440000|2021-07-02 13:10:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625231450000|2021-07-02 13:10:50|||||||||11
1625231460000|2021-07-02 13:11:00|||||||||1
1625231490000|2021-07-02 13:11:30|18.09|18.01|18.08|18|18.09|18.01|18.08|18|8
1625231500000|2021-07-02 13:11:40|18.09|18.01|18.11|18.03|18.12|18.04|18.09|18.01|40
1625231510000|2021-07-02 13:11:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1625231520000|2021-07-02 13:12:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625231530000|2021-07-02 13:12:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1625231620000|2021-07-02 13:13:40|18.09|18.01|18.08|18|18.09|18.01|18.08|18|0
1625231670000|2021-07-02 13:14:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625231690000|2021-07-02 13:14:50|||||||||6
1625231700000|2021-07-02 13:15:00|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1625231730000|2021-07-02 13:15:30|||||||||2
1625231760000|2021-07-02 13:16:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1625231790000|2021-07-02 13:16:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625231800000|2021-07-02 13:16:40|||||||||1
1625231810000|2021-07-02 13:16:50|||||||||7
1625231820000|2021-07-02 13:17:00|||||||||2
1625231830000|2021-07-02 13:17:10|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1625231870000|2021-07-02 13:17:50|||||||||1
1625231900000|2021-07-02 13:18:20|||||||||1
1625231940000|2021-07-02 13:19:00|||||||||3
1625231970000|2021-07-02 13:19:30|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|68
1625231980000|2021-07-02 13:19:40|||||||||6
1625232000000|2021-07-02 13:20:00|||||||||1
1625232010000|2021-07-02 13:20:10|||||||||16
1625232020000|2021-07-02 13:20:20|||||||||11
1625232030000|2021-07-02 13:20:30|||||||||137
1625232040000|2021-07-02 13:20:40|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|35
1625232050000|2021-07-02 13:20:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|15
1625232060000|2021-07-02 13:21:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1625232070000|2021-07-02 13:21:10|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1625232080000|2021-07-02 13:21:20|||||||||2
1625232190000|2021-07-02 13:23:10|||||||||5
1625232210000|2021-07-02 13:23:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|191
1625232220000|2021-07-02 13:23:40|18.08|18|18.07|17.99|18.09|18.01|18.06|17.98|13
1625232230000|2021-07-02 13:23:50|18.08|18|18.08|18|18.08|18|18.08|18|0
1625232240000|2021-07-02 13:24:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625232250000|2021-07-02 13:24:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1625232260000|2021-07-02 13:24:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625232320000|2021-07-02 13:25:20|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|114
1625232330000|2021-07-02 13:25:30|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|0
1625232340000|2021-07-02 13:25:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1625232350000|2021-07-02 13:25:50|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1625232470000|2021-07-02 13:27:50|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|13
1625232480000|2021-07-02 13:28:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1625232520000|2021-07-02 13:28:40|18.06|17.98|18.04|17.96|18.06|17.98|18.04|17.96|26
1625232600000|2021-07-02 13:30:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|20
1625232620000|2021-07-02 13:30:20|18.03|17.95|18.04|17.96|18.04|17.96|18.03|17.95|51
1625232630000|2021-07-02 13:30:30|18.06|17.98|18.06|17.98|18.07|17.99|18.06|17.98|6
1625232640000|2021-07-02 13:30:40|18.08|18|18.09|18.01|18.09|18.01|18.08|18|6
1625232670000|2021-07-02 13:31:10|||||||||51
1625232680000|2021-07-02 13:31:20|||||||||117
1625232690000|2021-07-02 13:31:30|18.08|18|18.06|17.98|18.08|18|18.06|17.98|23
1625232700000|2021-07-02 13:31:40|18.07|17.99|18.08|18|18.08|18|18.07|17.99|164
1625232710000|2021-07-02 13:31:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|13
1625232720000|2021-07-02 13:32:00|18.08|18|18.06|17.98|18.08|18|18.06|17.98|0
1625232740000|2021-07-02 13:32:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|5
1625232850000|2021-07-02 13:34:10|18.08|18|18.09|18.01|18.09|18.01|18.08|18|39
1625232910000|2021-07-02 13:35:10|||||||||2
1625232930000|2021-07-02 13:35:30|18.08|18|18.08|18|18.08|18|18.08|18|6
1625232940000|2021-07-02 13:35:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|13
1625232950000|2021-07-02 13:35:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1625232960000|2021-07-02 13:36:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|226
1625232970000|2021-07-02 13:36:10|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1625232990000|2021-07-02 13:36:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625233020000|2021-07-02 13:37:00|||||||||1
1625233040000|2021-07-02 13:37:20|18.03|17.95|18.05|17.97|18.05|17.97|18.02|17.94|35
1625233090000|2021-07-02 13:38:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1625233150000|2021-07-02 13:39:10|||||||||18
1625233270000|2021-07-02 13:41:10|||||||||9
1625233290000|2021-07-02 13:41:30|18.07|17.99|18.06|17.98|18.07|17.99|18.06|17.98|0
1625233310000|2021-07-02 13:41:50|18.07|17.99|18.08|18|18.08|18|18.07|17.99|0
1625233320000|2021-07-02 13:42:00|18.07|17.99|18.1|18.02|18.1|18.02|18.07|17.99|10
1625233330000|2021-07-02 13:42:10|18.08|18|18.08|18|18.08|18|18.08|18|2
1625233350000|2021-07-02 13:42:30|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1625233400000|2021-07-02 13:43:20|18.1|18.02|18.11|18.03|18.11|18.03|18.1|18.02|0
1625233470000|2021-07-02 13:44:30|||||||||1
1625233490000|2021-07-02 13:44:50|18.08|18|18.07|17.99|18.08|18|18.07|17.99|5
1625233510000|2021-07-02 13:45:10|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|68
1625233560000|2021-07-02 13:46:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|7
1625233570000|2021-07-02 13:46:10|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1625233590000|2021-07-02 13:46:30|18.11|18.03|18.11|18.03|18.11|18.03|18.11|18.03|19
1625233600000|2021-07-02 13:46:40|||||||||18
1625233610000|2021-07-02 13:46:50|||||||||20
1625233620000|2021-07-02 13:47:00|||||||||10
1625233630000|2021-07-02 13:47:10|||||||||8
1625233640000|2021-07-02 13:47:20|18.12|18.04|18.11|18.03|18.12|18.04|18.11|18.03|2
1625233720000|2021-07-02 13:48:40|18.08|18|18.08|18|18.08|18|18.08|18|49
1625233730000|2021-07-02 13:48:50|18.07|17.99|18.08|18|18.1|18.02|18.07|17.99|27
1625233740000|2021-07-02 13:49:00|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1625233770000|2021-07-02 13:49:30|18.08|18|18.1|18.02|18.1|18.02|18.08|18|0
1625233810000|2021-07-02 13:50:10|18.06|17.98|18.1|18.02|18.1|18.02|18.06|17.98|83
1625233940000|2021-07-02 13:52:20|||||||||1
1625234000000|2021-07-02 13:53:20|||||||||3
1625234100000|2021-07-02 13:55:00|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|28
1625234110000|2021-07-02 13:55:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|1
1625234120000|2021-07-02 13:55:20|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1625234130000|2021-07-02 13:55:30|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|13
1625234140000|2021-07-02 13:55:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1625234150000|2021-07-02 13:55:50|18.13|18.05|18.13|18.05|18.15|18.07|18.13|18.05|0
1625234160000|2021-07-02 13:56:00|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|13
1625234200000|2021-07-02 13:56:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1625234210000|2021-07-02 13:56:50|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625234230000|2021-07-02 13:57:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1625234250000|2021-07-02 13:57:30|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1625234260000|2021-07-02 13:57:40|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625234320000|2021-07-02 13:58:40|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625234330000|2021-07-02 13:58:50|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1625234360000|2021-07-02 13:59:20|||||||||7
1625234420000|2021-07-02 14:00:20|||||||||14
1625234430000|2021-07-02 14:00:30|||||||||7
1625234440000|2021-07-02 14:00:40|||||||||300
1625234450000|2021-07-02 14:00:50|18.15|18.07|18.12|18.04|18.17|18.09|18.12|18.04|335
1625234460000|2021-07-02 14:01:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|11
1625234470000|2021-07-02 14:01:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|123
1625234480000|2021-07-02 14:01:20|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|47
1625234490000|2021-07-02 14:01:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625234510000|2021-07-02 14:01:50|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625234530000|2021-07-02 14:02:10|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|48
1625234550000|2021-07-02 14:02:30|||||||||11
1625234560000|2021-07-02 14:02:40|||||||||60
1625234570000|2021-07-02 14:02:50|18.16|18.08|18.17|18.09|18.17|18.09|18.13|18.05|58
1625234580000|2021-07-02 14:03:00|18.13|18.05|18.13|18.05|18.17|18.09|18.13|18.05|5
1625234640000|2021-07-02 14:04:00|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|2
1625234650000|2021-07-02 14:04:10|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|19
1625234660000|2021-07-02 14:04:20|18.13|18.05|18.15|18.07|18.17|18.09|18.13|18.05|4
1625234690000|2021-07-02 14:04:50|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|0
1625234700000|2021-07-02 14:05:00|||||||||18
1625234710000|2021-07-02 14:05:10|18.15|18.07|18.15|18.07|18.15|18.07|18.13|18.05|1
1625234720000|2021-07-02 14:05:20|18.13|18.05|18.17|18.09|18.17|18.09|18.13|18.05|1
1625234850000|2021-07-02 14:07:30|||||||||6
1625234920000|2021-07-02 14:08:40|||||||||10
1625234940000|2021-07-02 14:09:00|18.21|18.13|18.22|18.14|18.22|18.14|18.21|18.13|291
1625234950000|2021-07-02 14:09:10|18.17|18.09|18.17|18.09|18.17|18.09|18.17|18.09|63
1625235080000|2021-07-02 14:11:20|||||||||19
1625235120000|2021-07-02 14:12:00|||||||||1
1625235130000|2021-07-02 14:12:10|||||||||11
1625235220000|2021-07-02 14:13:40|||||||||6
1625235230000|2021-07-02 14:13:50|18.2|18.12|18.17|18.09|18.2|18.12|18.17|18.09|48
1625235300000|2021-07-02 14:15:00|||||||||3
1625235350000|2021-07-02 14:15:50|||||||||11
1625235390000|2021-07-02 14:16:30|||||||||8
1625235410000|2021-07-02 14:16:50|||||||||11
1625235480000|2021-07-02 14:18:00|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|0
1625235490000|2021-07-02 14:18:10|18.15|18.07|18.12|18.04|18.15|18.07|18.12|18.04|8
1625235500000|2021-07-02 14:18:20|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|32
1625235510000|2021-07-02 14:18:30|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|36
1625235570000|2021-07-02 14:19:30|18.15|18.07|18.17|18.09|18.17|18.09|18.15|18.07|38
1625235600000|2021-07-02 14:20:00|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|28
1625235610000|2021-07-02 14:20:10|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1625235620000|2021-07-02 14:20:20|18.17|18.09|18.17|18.09|18.17|18.09|18.16|18.08|47
1625235670000|2021-07-02 14:21:10|||||||||4
1625235680000|2021-07-02 14:21:20|||||||||8
1625235780000|2021-07-02 14:23:00|||||||||2
1625235790000|2021-07-02 14:23:10|||||||||6
1625235860000|2021-07-02 14:24:20|18.16|18.08|18.16|18.08|18.17|18.09|18.16|18.08|0
1625235880000|2021-07-02 14:24:40|18.15|18.07|18.15|18.07|18.15|18.07|18.15|18.07|0
1625235900000|2021-07-02 14:25:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625235910000|2021-07-02 14:25:10|18.15|18.07|18.13|18.05|18.15|18.07|18.13|18.05|0
1625235970000|2021-07-02 14:26:10|||||||||99
1625236000000|2021-07-02 14:26:40|18.12|18.04|18.13|18.05|18.15|18.07|18.12|18.04|5
1625236010000|2021-07-02 14:26:50|18.12|18.04|18.12|18.04|18.12|18.04|18.11|18.03|4
1625236040000|2021-07-02 14:27:20|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|4
1625236050000|2021-07-02 14:27:30|||||||||50
1625236070000|2021-07-02 14:27:50|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|35
1625236080000|2021-07-02 14:28:00|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|2
1625236230000|2021-07-02 14:30:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|0
1625236240000|2021-07-02 14:30:40|||||||||23
1625236250000|2021-07-02 14:30:50|||||||||20
1625236260000|2021-07-02 14:31:00|||||||||12
1625236270000|2021-07-02 14:31:10|||||||||8
1625236280000|2021-07-02 14:31:20|||||||||19
1625236290000|2021-07-02 14:31:30|18.13|18.05|18.12|18.04|18.13|18.05|18.12|18.04|5
1625236470000|2021-07-02 14:34:30|||||||||1
1625236520000|2021-07-02 14:35:20|||||||||2
1625236560000|2021-07-02 14:36:00|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|0
1625236570000|2021-07-02 14:36:10|18.12|18.04|18.12|18.04|18.12|18.04|18.12|18.04|0
1625236650000|2021-07-02 14:37:30|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|19
1625236690000|2021-07-02 14:38:10|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|2
1625236700000|2021-07-02 14:38:20|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|29
1625236710000|2021-07-02 14:38:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1625236720000|2021-07-02 14:38:40|||||||||30
1625236730000|2021-07-02 14:38:50|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|25
1625236740000|2021-07-02 14:39:00|||||||||11
1625236750000|2021-07-02 14:39:10|||||||||2
1625236760000|2021-07-02 14:39:20|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|17
1625236770000|2021-07-02 14:39:30|||||||||2
1625236830000|2021-07-02 14:40:30|18.08|18|18.08|18|18.1|18.02|18.08|18|145
1625236840000|2021-07-02 14:40:40|18.1|18.02|18.08|18|18.1|18.02|18.08|18|0
1625236890000|2021-07-02 14:41:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|0
1625236960000|2021-07-02 14:42:40|||||||||4
1625236990000|2021-07-02 14:43:10|||||||||46
1625237010000|2021-07-02 14:43:30|18.08|18|18.08|18|18.08|18|18.08|18|51
1625237050000|2021-07-02 14:44:10|||||||||2
1625237060000|2021-07-02 14:44:20|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|50
1625237080000|2021-07-02 14:44:40|||||||||1
1625237100000|2021-07-02 14:45:00|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|2
1625237110000|2021-07-02 14:45:10|18.1|18.02|18.12|18.04|18.12|18.04|18.1|18.02|45
1625237220000|2021-07-02 14:47:00|||||||||24
1625237270000|2021-07-02 14:47:50|18.11|18.03|18.12|18.04|18.12|18.04|18.11|18.03|62
1625237330000|2021-07-02 14:48:50|||||||||21
1625237370000|2021-07-02 14:49:30|18.11|18.03|18.1|18.02|18.12|18.04|18.1|18.02|11
1625237400000|2021-07-02 14:50:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1625237410000|2021-07-02 14:50:10|18.07|17.99|18.07|17.99|18.08|18|18.07|17.99|0
1625237420000|2021-07-02 14:50:20|||||||||50
1625237450000|2021-07-02 14:50:50|||||||||15
1625237460000|2021-07-02 14:51:00|||||||||9
1625237470000|2021-07-02 14:51:10|||||||||21
1625237480000|2021-07-02 14:51:20|||||||||11
1625237490000|2021-07-02 14:51:30|||||||||2
1625237500000|2021-07-02 14:51:40|||||||||2
1625237520000|2021-07-02 14:52:00|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|31
1625237540000|2021-07-02 14:52:20|18.03|17.95|18.03|17.95|18.03|17.95|18.02|17.94|0
1625237550000|2021-07-02 14:52:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1625237560000|2021-07-02 14:52:40|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1625237580000|2021-07-02 14:53:00|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|12
1625237600000|2021-07-02 14:53:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|39
1625237690000|2021-07-02 14:54:50|||||||||3
1625237720000|2021-07-02 14:55:20|||||||||20
1625237730000|2021-07-02 14:55:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|26
1625237740000|2021-07-02 14:55:40|||||||||10
1625237760000|2021-07-02 14:56:00|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|8
1625237770000|2021-07-02 14:56:10|||||||||4
1625237780000|2021-07-02 14:56:20|||||||||8
1625237790000|2021-07-02 14:56:30|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|17
1625237830000|2021-07-02 14:57:10|18.02|17.94|18.02|17.94|18.03|17.95|18.02|17.94|0
1625237840000|2021-07-02 14:57:20|18.01|17.93|18.01|17.93|18.01|17.93|18.01|17.93|3
1625237850000|2021-07-02 14:57:30|18.02|17.94|18.03|17.95|18.03|17.95|18.02|17.94|0
1625237860000|2021-07-02 14:57:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625237880000|2021-07-02 14:58:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|4
1625237910000|2021-07-02 14:58:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|1
1625237920000|2021-07-02 14:58:40|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1625238000000|2021-07-02 15:00:00|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|7
1625238080000|2021-07-02 15:01:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625238100000|2021-07-02 15:01:40|18.06|17.98|18.07|17.99|18.07|17.99|18.06|17.98|21
1625238110000|2021-07-02 15:01:50|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|0
1625238210000|2021-07-02 15:03:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|92
1625238220000|2021-07-02 15:03:40|||||||||37
1625238230000|2021-07-02 15:03:50|||||||||1
1625238260000|2021-07-02 15:04:20|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|79
1625238290000|2021-07-02 15:04:50|||||||||10
1625238350000|2021-07-02 15:05:50|18.07|17.99|18.05|17.97|18.07|17.99|18.05|17.97|221
1625238390000|2021-07-02 15:06:30|18.03|17.95|18.02|17.94|18.03|17.95|18.02|17.94|0
1625238400000|2021-07-02 15:06:40|18.05|17.97|18.03|17.95|18.05|17.97|18.03|17.95|0
1625238410000|2021-07-02 15:06:50|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1625238460000|2021-07-02 15:07:40|||||||||18
1625238500000|2021-07-02 15:08:20|||||||||52
1625238520000|2021-07-02 15:08:40|||||||||1
1625238580000|2021-07-02 15:09:40|||||||||3
1625238610000|2021-07-02 15:10:10|||||||||13
1625238630000|2021-07-02 15:10:30|||||||||16
1625238640000|2021-07-02 15:10:40|18.05|17.97|18.02|17.94|18.05|17.97|18.02|17.94|7
1625238650000|2021-07-02 15:10:50|||||||||14
1625238660000|2021-07-02 15:11:00|||||||||12
1625238670000|2021-07-02 15:11:10|||||||||2
1625238690000|2021-07-02 15:11:30|||||||||1
1625238700000|2021-07-02 15:11:40|||||||||8
1625238730000|2021-07-02 15:12:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625238800000|2021-07-02 15:13:20|||||||||11
1625238840000|2021-07-02 15:14:00|18.07|17.99|18.07|17.99|18.07|17.99|18.05|17.97|133
1625238870000|2021-07-02 15:14:30|||||||||1
1625238890000|2021-07-02 15:14:50|||||||||1
1625238950000|2021-07-02 15:15:50|||||||||18
1625238990000|2021-07-02 15:16:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|22
1625239010000|2021-07-02 15:16:50|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|2
1625239030000|2021-07-02 15:17:10|||||||||10
1625239050000|2021-07-02 15:17:30|18.09|18.01|18.07|17.99|18.09|18.01|18.07|17.99|0
1625239060000|2021-07-02 15:17:40|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1625239070000|2021-07-02 15:17:50|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625239080000|2021-07-02 15:18:00|18.07|17.99|18.07|17.99|18.09|18.01|18.07|17.99|0
1625239170000|2021-07-02 15:19:30|||||||||20
1625239180000|2021-07-02 15:19:40|||||||||10
1625239190000|2021-07-02 15:19:50|||||||||21
1625239200000|2021-07-02 15:20:00|||||||||15
1625239220000|2021-07-02 15:20:20|||||||||16
1625239260000|2021-07-02 15:21:00|18.09|18.01|18.07|17.99|18.12|18.04|18.07|17.99|14
1625239270000|2021-07-02 15:21:10|||||||||2
1625239280000|2021-07-02 15:21:20|||||||||20
1625239290000|2021-07-02 15:21:30|||||||||23
1625239300000|2021-07-02 15:21:40|18.06|17.98|18.07|17.99|18.07|17.99|18.05|17.97|189
1625239310000|2021-07-02 15:21:50|||||||||40
1625239320000|2021-07-02 15:22:00|||||||||21
1625239330000|2021-07-02 15:22:10|||||||||50
1625239340000|2021-07-02 15:22:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|28
1625239350000|2021-07-02 15:22:30|18.04|17.96|18.02|17.94|18.05|17.97|18.02|17.94|21
1625239360000|2021-07-02 15:22:40|||||||||44
1625239370000|2021-07-02 15:22:50|||||||||21
1625239380000|2021-07-02 15:23:00|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|42
1625239390000|2021-07-02 15:23:10|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|87
1625239400000|2021-07-02 15:23:20|||||||||48
1625239410000|2021-07-02 15:23:30|||||||||35
1625239420000|2021-07-02 15:23:40|||||||||45
1625239430000|2021-07-02 15:23:50|||||||||47
1625239440000|2021-07-02 15:24:00|||||||||59
1625239450000|2021-07-02 15:24:10|||||||||69
1625239460000|2021-07-02 15:24:20|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|89
1625239470000|2021-07-02 15:24:30|||||||||42
1625239480000|2021-07-02 15:24:40|||||||||33
1625239490000|2021-07-02 15:24:50|||||||||46
1625239500000|2021-07-02 15:25:00|||||||||22
1625239510000|2021-07-02 15:25:10|||||||||27
1625239520000|2021-07-02 15:25:20|||||||||43
1625239530000|2021-07-02 15:25:30|||||||||26
1625239540000|2021-07-02 15:25:40|||||||||80
1625239550000|2021-07-02 15:25:50|||||||||22
1625239560000|2021-07-02 15:26:00|18.04|17.96|18.04|17.96|18.04|17.96|18.02|17.94|31
1625239570000|2021-07-02 15:26:10|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|125
1625239580000|2021-07-02 15:26:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|21
1625239590000|2021-07-02 15:26:30|||||||||22
1625239600000|2021-07-02 15:26:40|18.04|17.96|18.05|17.97|18.05|17.97|18.02|17.94|42
1625239610000|2021-07-02 15:26:50|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|29
1625239620000|2021-07-02 15:27:00|18.05|17.97|18.05|17.97|18.05|17.97|18.02|17.94|47
1625239630000|2021-07-02 15:27:10|18.04|17.96|18.02|17.94|18.05|17.97|18.02|17.94|21
1625239640000|2021-07-02 15:27:20|||||||||49
1625239650000|2021-07-02 15:27:30|||||||||22
1625239660000|2021-07-02 15:27:40|||||||||46
1625239670000|2021-07-02 15:27:50|||||||||41
1625239680000|2021-07-02 15:28:00|||||||||30
1625239690000|2021-07-02 15:28:10|||||||||26
1625239700000|2021-07-02 15:28:20|||||||||43
1625239710000|2021-07-02 15:28:30|||||||||25
1625239720000|2021-07-02 15:28:40|||||||||45
1625239730000|2021-07-02 15:28:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|30
1625239740000|2021-07-02 15:29:00|18.02|17.94|18.02|17.94|18.04|17.96|18.02|17.94|36
1625239750000|2021-07-02 15:29:10|||||||||65
1625239760000|2021-07-02 15:29:20|||||||||35
1625239770000|2021-07-02 15:29:30|18|17.92|18|17.92|18|17.92|18|17.92|93
1625239780000|2021-07-02 15:29:40|||||||||98
1625239790000|2021-07-02 15:29:50|||||||||93
1625239800000|2021-07-02 15:30:00|||||||||50
1625239810000|2021-07-02 15:30:10|||||||||16
1625239820000|2021-07-02 15:30:20|||||||||8
1625239830000|2021-07-02 15:30:30|||||||||27
1625239840000|2021-07-02 15:30:40|||||||||35
1625239850000|2021-07-02 15:30:50|||||||||16
1625239860000|2021-07-02 15:31:00|17.97|17.89|17.97|17.89|17.97|17.89|17.96|17.88|14
1625239880000|2021-07-02 15:31:20|17.99|17.91|18|17.92|18|17.92|17.97|17.89|142
1625239890000|2021-07-02 15:31:30|||||||||1
1625239940000|2021-07-02 15:32:20|||||||||1
1625239990000|2021-07-02 15:33:10|||||||||2
1625240020000|2021-07-02 15:33:40|17.96|17.88|18|17.92|18|17.92|17.96|17.88|13
1625240030000|2021-07-02 15:33:50|||||||||8
1625240040000|2021-07-02 15:34:00|17.99|17.91|17.99|17.91|17.99|17.91|17.97|17.89|0
1625240050000|2021-07-02 15:34:10|17.97|17.89|17.97|17.89|17.97|17.89|17.97|17.89|2
1625240090000|2021-07-02 15:34:50|||||||||4
1625240100000|2021-07-02 15:35:00|||||||||4
1625240110000|2021-07-02 15:35:10|||||||||1
1625240120000|2021-07-02 15:35:20|||||||||13
1625240130000|2021-07-02 15:35:30|||||||||10
1625240150000|2021-07-02 15:35:50|||||||||19
1625240170000|2021-07-02 15:36:10|||||||||20
1625240190000|2021-07-02 15:36:30|||||||||23
1625240200000|2021-07-02 15:36:40|||||||||12
1625240210000|2021-07-02 15:36:50|||||||||13
1625240220000|2021-07-02 15:37:00|||||||||16
1625240230000|2021-07-02 15:37:10|||||||||14
1625240240000|2021-07-02 15:37:20|||||||||5
1625240250000|2021-07-02 15:37:30|||||||||21
1625240260000|2021-07-02 15:37:40|||||||||14
1625240280000|2021-07-02 15:38:00|||||||||17
1625240290000|2021-07-02 15:38:10|||||||||14
1625240310000|2021-07-02 15:38:30|||||||||21
1625240320000|2021-07-02 15:38:40|||||||||12
1625240330000|2021-07-02 15:38:50|||||||||17
1625240390000|2021-07-02 15:39:50|||||||||9
1625240400000|2021-07-02 15:40:00|18|17.92|17.97|17.89|18|17.92|17.97|17.89|192
1625240410000|2021-07-02 15:40:10|18|17.92|18|17.92|18.01|17.93|18|17.92|25
1625240420000|2021-07-02 15:40:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|2
1625240450000|2021-07-02 15:40:50|||||||||1
1625240620000|2021-07-02 15:43:40|||||||||1
1625240650000|2021-07-02 15:44:10|||||||||7
1625240910000|2021-07-02 15:48:30|18.04|17.96|18.02|17.94|18.04|17.96|18.02|17.94|0
1625241030000|2021-07-02 15:50:30|18.07|17.99|18.07|17.99|18.07|17.99|18.07|17.99|128
1625241040000|2021-07-02 15:50:40|||||||||8
1625241070000|2021-07-02 15:51:10|||||||||25
1625241080000|2021-07-02 15:51:20|||||||||4
1625241110000|2021-07-02 15:51:50|18.04|17.96|18.07|17.99|18.07|17.99|18.02|17.94|23
1625241120000|2021-07-02 15:52:00|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|4
1625241130000|2021-07-02 15:52:10|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|7
1625241150000|2021-07-02 15:52:30|18.05|17.97|18.07|17.99|18.07|17.99|18.05|17.97|49
1625241160000|2021-07-02 15:52:40|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|12
1625241210000|2021-07-02 15:53:30|||||||||2
1625241320000|2021-07-02 15:55:20|||||||||5
1625241360000|2021-07-02 15:56:00|||||||||4
1625241390000|2021-07-02 15:56:30|||||||||2
1625241520000|2021-07-02 15:58:40|||||||||4
1625241540000|2021-07-02 15:59:00|||||||||1
1625241550000|2021-07-02 15:59:10|||||||||92
1625241560000|2021-07-02 15:59:20|||||||||9
1625241910000|2021-07-02 16:05:10|||||||||2
1625242700000|2021-07-02 16:18:20|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1625242710000|2021-07-02 16:18:30|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1625242900000|2021-07-02 16:21:40|||||||||18
1625243040000|2021-07-02 16:24:00|||||||||1
1625243760000|2021-07-02 16:36:00|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1625243780000|2021-07-02 16:36:20|18.02|17.94|18.02|17.94|18.02|17.94|18.02|17.94|0
1625244120000|2021-07-02 16:42:00|18.03|17.95|18.03|17.95|18.03|17.95|18.03|17.95|0
1625244490000|2021-07-02 16:48:10|||||||||8
1625244700000|2021-07-02 16:51:40|18.04|17.96|18.04|17.96|18.04|17.96|18.04|17.96|0
1625244750000|2021-07-02 16:52:30|18.05|17.97|18.05|17.97|18.05|17.97|18.04|17.96|0
1625244760000|2021-07-02 16:52:40|18.08|18|18.08|18|18.08|18|18.08|18|26
1625244780000|2021-07-02 16:53:00|18.06|17.98|18.08|18|18.08|18|18.06|17.98|0
1625244790000|2021-07-02 16:53:10|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|13
1625244870000|2021-07-02 16:54:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625244880000|2021-07-02 16:54:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1625244890000|2021-07-02 16:54:50|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625244900000|2021-07-02 16:55:00|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1625244930000|2021-07-02 16:55:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625244950000|2021-07-02 16:55:50|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1625244970000|2021-07-02 16:56:10|18.05|17.97|18.06|17.98|18.06|17.98|18.05|17.97|0
1625244980000|2021-07-02 16:56:20|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625245060000|2021-07-02 16:57:40|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|0
1625245070000|2021-07-02 16:57:50|18.08|18|18.08|18|18.08|18|18.08|18|6
1625245080000|2021-07-02 16:58:00|18.06|17.98|18.06|17.98|18.08|18|18.06|17.98|0
1625245110000|2021-07-02 16:58:30|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|0
1625245150000|2021-07-02 16:59:10|18.06|17.98|18.05|17.97|18.08|18|18.05|17.97|19
1625245160000|2021-07-02 16:59:20|18.06|17.98|18.06|17.98|18.06|17.98|18.06|17.98|2
1625245170000|2021-07-02 16:59:30|18.05|17.97|18.05|17.97|18.08|18|18.05|17.97|38
1625245220000|2021-07-02 17:00:20|||||||||8
1625245840000|2021-07-02 17:10:40|18.08|18|18.08|18|18.08|18|18.08|18|42
1625245900000|2021-07-02 17:11:40|18.05|17.97|18.05|17.97|18.05|17.97|18.05|17.97|8
1625245910000|2021-07-02 17:11:50|18.06|17.98|18.09|18.01|18.09|18.01|18.06|17.98|2
1625245930000|2021-07-02 17:12:10|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1625245940000|2021-07-02 17:12:20|||||||||21
1625245950000|2021-07-02 17:12:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625246000000|2021-07-02 17:13:20|18.08|18|18.09|18.01|18.09|18.01|18.08|18|0
1625246020000|2021-07-02 17:13:40|18.08|18|18.08|18|18.09|18.01|18.08|18|0
1625246100000|2021-07-02 17:15:00|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625246170000|2021-07-02 17:16:10|18.08|18|18.08|18|18.08|18|18.08|18|0
1625246180000|2021-07-02 17:16:20|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625246240000|2021-07-02 17:17:20|18.08|18|18.08|18|18.08|18|18.08|18|0
1625246250000|2021-07-02 17:17:30|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|0
1625246270000|2021-07-02 17:17:50|||||||||6
1625246370000|2021-07-02 17:19:30|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|15
1625246480000|2021-07-02 17:21:20|18.1|18.02|18.09|18.01|18.1|18.02|18.09|18.01|58
1625246490000|2021-07-02 17:21:30|||||||||2
1625246500000|2021-07-02 17:21:40|18.08|18|18.08|18|18.08|18|18.08|18|0
1625246660000|2021-07-02 17:24:20|||||||||1
1625247250000|2021-07-02 17:34:10|18.09|18.01|18.09|18.01|18.09|18.01|18.09|18.01|14
1625247300000|2021-07-02 17:35:00|18.08|18|18.08|18|18.08|18|18.08|18|0
1625247490000|2021-07-02 17:38:10|||||||||26
1625247680000|2021-07-02 17:41:20|||||||||16
1625247970000|2021-07-02 17:46:10|||||||||1
1625248140000|2021-07-02 17:49:00|||||||||60
1625248150000|2021-07-02 17:49:10|||||||||15
1625248220000|2021-07-02 17:50:20|||||||||16
1625248250000|2021-07-02 17:50:50|18.1|18.02|18.1|18.02|18.1|18.02|18.1|18.02|0
1625248350000|2021-07-02 17:52:30|18.08|18|18.08|18|18.08|18|18.08|18|9
1625248560000|2021-07-02 17:56:00|||||||||37
1625248570000|2021-07-02 17:56:10|||||||||24
1625248580000|2021-07-02 17:56:20|||||||||30
1625248590000|2021-07-02 17:56:30|18.13|18.05|18.13|18.05|18.13|18.05|18.13|18.05|8
1625248650000|2021-07-02 17:57:30|18.1|18.02|18.13|18.05|18.13|18.05|18.1|18.02|4
1625248690000|2021-07-02 17:58:10|18.11|18.03|18.18|18.1|18.18|18.1|18.11|18.03|51
1625248750000|2021-07-02 17:59:10|18.16|18.08|18.16|18.08|18.16|18.08|18.16|18.08|47
1625248760000|2021-07-02 17:59:20|18.18|18.1|18.18|18.1|18.18|18.1|18.18|18.1|5
1625248770000|2021-07-02 17:59:30|18.16|18.08|18.18|18.1|18.19|18.11|18.16|18.08|28
1625248780000|2021-07-02 17:59:40|||||||||2
1625248900000|2021-07-02 18:01:40|18.19|18.11|18.23|18.15|18.23|18.15|18.18|18.1|15
1625249230000|2021-07-02 18:07:10|||||||||29
1625249240000|2021-07-02 18:07:20|||||||||3
1625249440000|2021-07-02 18:10:40|18.21|18.13|18.23|18.15|18.23|18.15|18.21|18.13|1
1625249570000|2021-07-02 18:12:50|18.21|18.13|18.23|18.15|18.23|18.15|18.19|18.11|29
1625250170000|2021-07-02 18:22:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625250650000|2021-07-02 18:30:50|18.25|18.17|18.28|18.2|18.28|18.2|18.25|18.17|25
1625250780000|2021-07-02 18:33:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625251160000|2021-07-02 18:39:20|18.3|18.22|18.33|18.25|18.33|18.25|18.3|18.22|10
1625251170000|2021-07-02 18:39:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|2
1625251330000|2021-07-02 18:42:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1625251350000|2021-07-02 18:42:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|7
1625251430000|2021-07-02 18:43:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625251510000|2021-07-02 18:45:10|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|11
1625251520000|2021-07-02 18:45:20|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|2
1625251630000|2021-07-02 18:47:10|||||||||2
1625251710000|2021-07-02 18:48:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|4
1625251730000|2021-07-02 18:48:50|18.37|18.29|18.43|18.35|18.43|18.35|18.37|18.29|199
1625251740000|2021-07-02 18:49:00|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1625251780000|2021-07-02 18:49:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625251790000|2021-07-02 18:49:50|18.38|18.3|18.38|18.3|18.38|18.3|18.35|18.27|4
1625251800000|2021-07-02 18:50:00|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|4
1625251810000|2021-07-02 18:50:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|6
1625251820000|2021-07-02 18:50:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1625251830000|2021-07-02 18:50:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625251850000|2021-07-02 18:50:50|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|10
1625251860000|2021-07-02 18:51:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|1
1625251870000|2021-07-02 18:51:10|18.35|18.27|18.38|18.3|18.38|18.3|18.33|18.25|5
1625251980000|2021-07-02 18:53:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|1
1625251990000|2021-07-02 18:53:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|21
1625252160000|2021-07-02 18:56:00|18.32|18.24|18.33|18.25|18.33|18.25|18.28|18.2|8
1625252190000|2021-07-02 18:56:30|18.28|18.2|18.33|18.25|18.33|18.25|18.28|18.2|15
1625252420000|2021-07-02 19:00:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625252430000|2021-07-02 19:00:30|18.35|18.27|18.35|18.27|18.35|18.27|18.34|18.26|0
1625252440000|2021-07-02 19:00:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625252460000|2021-07-02 19:01:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625252480000|2021-07-02 19:01:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625252540000|2021-07-02 19:02:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625252780000|2021-07-02 19:06:20|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|4
1625252820000|2021-07-02 19:07:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|1
1625252830000|2021-07-02 19:07:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625252840000|2021-07-02 19:07:20|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|0
1625252880000|2021-07-02 19:08:00|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|0
1625252900000|2021-07-02 19:08:20|||||||||1
1625253000000|2021-07-02 19:10:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625253010000|2021-07-02 19:10:10|18.39|18.31|18.39|18.31|18.39|18.31|18.38|18.3|0
1625253060000|2021-07-02 19:11:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1625253070000|2021-07-02 19:11:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625253140000|2021-07-02 19:12:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625253150000|2021-07-02 19:12:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625253230000|2021-07-02 19:13:50|||||||||1
1625253240000|2021-07-02 19:14:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625253270000|2021-07-02 19:14:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625253300000|2021-07-02 19:15:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625253320000|2021-07-02 19:15:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625253330000|2021-07-02 19:15:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625253700000|2021-07-02 19:21:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625253710000|2021-07-02 19:21:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|5
1625253720000|2021-07-02 19:22:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625253740000|2021-07-02 19:22:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625253820000|2021-07-02 19:23:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625253830000|2021-07-02 19:23:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625253850000|2021-07-02 19:24:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625253860000|2021-07-02 19:24:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625253870000|2021-07-02 19:24:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625253880000|2021-07-02 19:24:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625253920000|2021-07-02 19:25:20|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625253940000|2021-07-02 19:25:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625253960000|2021-07-02 19:26:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1625253990000|2021-07-02 19:26:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625254000000|2021-07-02 19:26:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625254010000|2021-07-02 19:26:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625254100000|2021-07-02 19:28:20|||||||||1
1625254150000|2021-07-02 19:29:10|||||||||1
1625254160000|2021-07-02 19:29:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|1
1625254200000|2021-07-02 19:30:00|||||||||1
1625254230000|2021-07-02 19:30:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|3
1625254240000|2021-07-02 19:30:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625254400000|2021-07-02 19:33:20|||||||||4
1625254420000|2021-07-02 19:33:40|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|2
1625254430000|2021-07-02 19:33:50|||||||||2
1625254470000|2021-07-02 19:34:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625254480000|2021-07-02 19:34:40|||||||||2
1625254540000|2021-07-02 19:35:40|||||||||1
1625254610000|2021-07-02 19:36:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1625254620000|2021-07-02 19:37:00|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|4
1625254630000|2021-07-02 19:37:10|||||||||2
1625254640000|2021-07-02 19:37:20|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625254650000|2021-07-02 19:37:30|18.48|18.4|18.48|18.4|18.48|18.4|18.45|18.37|3
1625254690000|2021-07-02 19:38:10|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|2
1625254700000|2021-07-02 19:38:20|||||||||1
1625254710000|2021-07-02 19:38:30|18.51|18.43|18.51|18.43|18.53|18.45|18.51|18.43|1
1625254720000|2021-07-02 19:38:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625254730000|2021-07-02 19:38:50|18.53|18.45|18.48|18.4|18.53|18.45|18.48|18.4|5
1625254760000|2021-07-02 19:39:20|||||||||3
1625254810000|2021-07-02 19:40:10|||||||||3
1625254980000|2021-07-02 19:43:00|||||||||2
1625254990000|2021-07-02 19:43:10|18.51|18.43|18.51|18.43|18.51|18.43|18.48|18.4|5
1625255000000|2021-07-02 19:43:20|18.49|18.41|18.48|18.4|18.53|18.45|18.48|18.4|6
1625255090000|2021-07-02 19:44:50|||||||||2
1625255150000|2021-07-02 19:45:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625255170000|2021-07-02 19:46:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|1
1625255200000|2021-07-02 19:46:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|9
1625255210000|2021-07-02 19:46:50|18.48|18.4|18.53|18.45|18.53|18.45|18.48|18.4|5
1625255240000|2021-07-02 19:47:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|8
1625255250000|2021-07-02 19:47:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625255280000|2021-07-02 19:48:00|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|7
1625255300000|2021-07-02 19:48:20|||||||||1
1625255400000|2021-07-02 19:50:00|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|2
1625255440000|2021-07-02 19:50:40|||||||||11
1625255470000|2021-07-02 19:51:10|||||||||6
1625255490000|2021-07-02 19:51:30|18.47|18.39|18.48|18.4|18.48|18.4|18.43|18.35|6
1625255540000|2021-07-02 19:52:20|||||||||2
1625255690000|2021-07-02 19:54:50|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|4
1625255710000|2021-07-02 19:55:10|||||||||1
1625255760000|2021-07-02 19:56:00|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1625255790000|2021-07-02 19:56:30|||||||||8
1625255800000|2021-07-02 19:56:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1625255810000|2021-07-02 19:56:50|||||||||2
1625255870000|2021-07-02 19:57:50|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1625255880000|2021-07-02 19:58:00|||||||||9
1625255890000|2021-07-02 19:58:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|1
1625255900000|2021-07-02 19:58:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625255940000|2021-07-02 19:59:00|||||||||7
1625255960000|2021-07-02 19:59:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|1
1625444100000|2021-07-05 00:15:00|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625444140000|2021-07-05 00:15:40|18.63|18.33|18.61|18.36|18.63|18.36|18.61|18.33|0
1625444160000|2021-07-05 00:16:00|18.63|18.33|18.63|18.33|18.63|18.36|18.61|18.33|0
1625444200000|2021-07-05 00:16:40|18.61|18.36|18.61|18.36|18.61|18.36|18.61|18.36|0
1625444250000|2021-07-05 00:17:30|18.63|18.33|18.61|18.36|18.63|18.36|18.6|18.33|0
1625444320000|2021-07-05 00:18:40|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1625444490000|2021-07-05 00:21:30|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1625444680000|2021-07-05 00:24:40|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625444880000|2021-07-05 00:28:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625445100000|2021-07-05 00:31:40|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625445120000|2021-07-05 00:32:00|18.66|18.41|18.67|18.37|18.67|18.41|18.66|18.37|0
1625445130000|2021-07-05 00:32:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625446620000|2021-07-05 00:57:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1625446640000|2021-07-05 00:57:20|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625446650000|2021-07-05 00:57:30|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1625446720000|2021-07-05 00:58:40|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625446930000|2021-07-05 01:02:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625447800000|2021-07-05 01:16:40|18.67|18.42|18.66|18.41|18.67|18.42|18.66|18.41|0
1625449610000|2021-07-05 01:46:50|18.67|18.37|18.62|18.37|18.67|18.37|18.62|18.36|0
1625449640000|2021-07-05 01:47:20|18.66|18.36|18.66|18.36|18.66|18.36|18.66|18.36|0
1625449650000|2021-07-05 01:47:30|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625449740000|2021-07-05 01:49:00|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625449750000|2021-07-05 01:49:10|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625450180000|2021-07-05 01:56:20|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625450300000|2021-07-05 01:58:20|18.67|18.37|18.67|18.37|18.67|18.37|18.67|18.37|0
1625450320000|2021-07-05 01:58:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625457030000|2021-07-05 03:50:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625457040000|2021-07-05 03:50:40|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625457050000|2021-07-05 03:50:50|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625457110000|2021-07-05 03:51:50|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625461740000|2021-07-05 05:09:00|18.68|18.43|18.68|18.43|18.68|18.43|18.68|18.43|0
1625461750000|2021-07-05 05:09:10|18.66|18.41|18.66|18.41|18.66|18.41|18.66|18.41|0
1625462400000|2021-07-05 05:20:00|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625462420000|2021-07-05 05:20:20|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1625462950000|2021-07-05 05:29:10|18.63|18.38|18.62|18.32|18.63|18.38|18.62|18.32|0
1625462960000|2021-07-05 05:29:20|18.55|18.47|18.69|18.44|18.69|18.47|18.55|18.44|0
1625463460000|2021-07-05 05:37:40|18.58|18.5|18.71|18.46|18.71|18.5|18.58|18.44|0
1625463510000|2021-07-05 05:38:30|18.7|18.45|18.7|18.45|18.7|18.45|18.7|18.45|0
1625463540000|2021-07-05 05:39:00|18.71|18.41|18.72|18.42|18.72|18.42|18.71|18.41|11
1625463600000|2021-07-05 05:40:00|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1625463720000|2021-07-05 05:42:00|18.58|18.5|18.68|18.38|18.68|18.5|18.58|18.38|0
1625463730000|2021-07-05 05:42:10|18.65|18.35|18.65|18.35|18.69|18.39|18.65|18.35|8
1625463750000|2021-07-05 05:42:30|18.69|18.44|18.67|18.42|18.69|18.44|18.67|18.42|0
1625463760000|2021-07-05 05:42:40|18.72|18.47|18.67|18.42|18.72|18.47|18.67|18.42|1
1625463770000|2021-07-05 05:42:50|18.72|18.47|18.56|18.48|18.72|18.54|18.56|18.42|4
1625463780000|2021-07-05 05:43:00|18.6|18.35|18.6|18.35|18.6|18.35|18.6|18.35|0
1625463820000|2021-07-05 05:43:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625463830000|2021-07-05 05:43:50|18.56|18.48|18.62|18.54|18.62|18.54|18.56|18.48|1
1625463840000|2021-07-05 05:44:00|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625463860000|2021-07-05 05:44:20|18.69|18.44|18.7|18.4|18.71|18.44|18.69|18.4|0
1625463870000|2021-07-05 05:44:30|18.67|18.42|18.67|18.42|18.67|18.42|18.67|18.42|0
1625463880000|2021-07-05 05:44:40|18.7|18.4|18.7|18.4|18.7|18.4|18.7|18.4|0
1625463890000|2021-07-05 05:44:50|18.65||18.65||18.65||18.65||0
1625463910000|2021-07-05 05:45:10|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1625463930000|2021-07-05 05:45:30|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1625464000000|2021-07-05 05:46:40|18.65|18.4|18.65|18.4|18.65|18.4|18.65|18.4|0
1625464010000|2021-07-05 05:46:50|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1625464110000|2021-07-05 05:48:30|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1625464270000|2021-07-05 05:51:10|18.62|18.37|18.6|18.35|18.62|18.37|18.6|18.35|0
1625464320000|2021-07-05 05:52:00|18.62|18.37|18.64|18.39|18.64|18.39|18.62|18.37|0
1625464480000|2021-07-05 05:54:40|18.62|18.37|18.62|18.37|18.62|18.37|18.62|18.37|0
1625464950000|2021-07-05 06:02:30|18.64|18.39|18.64|18.39|18.64|18.39|18.64|18.39|0
1625465100000|2021-07-05 06:05:00|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|0
1625465110000|2021-07-05 06:05:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|3
1625465440000|2021-07-05 06:10:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625465560000|2021-07-05 06:12:40|18.55|18.47|18.56|18.48|18.56|18.48|18.55|18.47|0
1625465620000|2021-07-05 06:13:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1625465640000|2021-07-05 06:14:00|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1625465670000|2021-07-05 06:14:30|18.6|18.52|18.61|18.53|18.61|18.53|18.6|18.52|0
1625465720000|2021-07-05 06:15:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|8
1625465730000|2021-07-05 06:15:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625465740000|2021-07-05 06:15:40|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625465830000|2021-07-05 06:17:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625465930000|2021-07-05 06:18:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|0
1625465940000|2021-07-05 06:19:00|18.58|18.5|18.6|18.52|18.6|18.52|18.58|18.5|0
1625465980000|2021-07-05 06:19:40|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|1
1625466000000|2021-07-05 06:20:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625466040000|2021-07-05 06:20:40|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625466200000|2021-07-05 06:23:20|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625466250000|2021-07-05 06:24:10|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|0
1625466290000|2021-07-05 06:24:50|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1625466310000|2021-07-05 06:25:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|0
1625466330000|2021-07-05 06:25:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625466350000|2021-07-05 06:25:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625466360000|2021-07-05 06:26:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1625466400000|2021-07-05 06:26:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625466410000|2021-07-05 06:26:50|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625466420000|2021-07-05 06:27:00|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625466430000|2021-07-05 06:27:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625466490000|2021-07-05 06:28:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625466500000|2021-07-05 06:28:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625466510000|2021-07-05 06:28:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625466570000|2021-07-05 06:29:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625466590000|2021-07-05 06:29:50|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625466610000|2021-07-05 06:30:10|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|1
1625466630000|2021-07-05 06:30:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625466650000|2021-07-05 06:30:50|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1625466700000|2021-07-05 06:31:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625466730000|2021-07-05 06:32:10|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|0
1625466770000|2021-07-05 06:32:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|2
1625466780000|2021-07-05 06:33:00|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|0
1625466790000|2021-07-05 06:33:10|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1625466800000|2021-07-05 06:33:20|18.55|18.47|18.54|18.46|18.56|18.48|18.54|18.46|2
1625466810000|2021-07-05 06:33:30|18.55|18.47|18.55|18.47|18.56|18.48|18.55|18.47|0
1625466820000|2021-07-05 06:33:40|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625466870000|2021-07-05 06:34:30|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625466930000|2021-07-05 06:35:30|||||||||1
1625466940000|2021-07-05 06:35:40|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|0
1625466950000|2021-07-05 06:35:50|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|35
1625466960000|2021-07-05 06:36:00|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1625466970000|2021-07-05 06:36:10|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|0
1625467010000|2021-07-05 06:36:50|||||||||1
1625467120000|2021-07-05 06:38:40|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|2
1625467130000|2021-07-05 06:38:50|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|20
1625467380000|2021-07-05 06:43:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|1
1625467590000|2021-07-05 06:46:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|7
1625467600000|2021-07-05 06:46:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625467620000|2021-07-05 06:47:00|||||||||15
1625467630000|2021-07-05 06:47:10|||||||||3
1625467640000|2021-07-05 06:47:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|2
1625467650000|2021-07-05 06:47:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|26
1625467660000|2021-07-05 06:47:40|||||||||5
1625467670000|2021-07-05 06:47:50|||||||||6
1625467680000|2021-07-05 06:48:00|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|11
1625467700000|2021-07-05 06:48:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|7
1625467730000|2021-07-05 06:48:50|18.5|18.42|18.51|18.43|18.51|18.43|18.5|18.42|5
1625467740000|2021-07-05 06:49:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625467760000|2021-07-05 06:49:20|18.5|18.42|18.48|18.4|18.53|18.45|18.48|18.4|110
1625467810000|2021-07-05 06:50:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625467820000|2021-07-05 06:50:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625467850000|2021-07-05 06:50:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625467940000|2021-07-05 06:52:20|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625467950000|2021-07-05 06:52:30|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625467970000|2021-07-05 06:52:50|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625467980000|2021-07-05 06:53:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625468240000|2021-07-05 06:57:20|18.47|18.39|18.46|18.38|18.48|18.4|18.46|18.38|49
1625468380000|2021-07-05 06:59:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625468390000|2021-07-05 06:59:50|18.46|18.38|18.41|18.33|18.46|18.38|18.41|18.33|14
1625468400000|2021-07-05 07:00:00|18.42|18.34|18.46|18.38|18.46|18.38|18.41|18.33|6
1625468410000|2021-07-05 07:00:10|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|0
1625468420000|2021-07-05 07:00:20|18.44|18.36|18.43|18.35|18.46|18.38|18.43|18.35|0
1625468430000|2021-07-05 07:00:30|18.41|18.33|18.41|18.33|18.42|18.34|18.41|18.33|63
1625468450000|2021-07-05 07:00:50|18.4|18.32|18.37|18.29|18.4|18.32|18.37|18.29|168
1625468460000|2021-07-05 07:01:00|18.39|18.31|18.39|18.31|18.4|18.32|18.37|18.29|0
1625468470000|2021-07-05 07:01:10|18.37|18.29|18.4|18.32|18.41|18.33|18.37|18.29|1
1625468480000|2021-07-05 07:01:20|18.39|18.31|18.38|18.3|18.41|18.33|18.37|18.29|36
1625468490000|2021-07-05 07:01:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1625468500000|2021-07-05 07:01:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1625468510000|2021-07-05 07:01:50|18.37|18.29|18.38|18.3|18.4|18.32|18.36|18.28|0
1625468520000|2021-07-05 07:02:00|18.37|18.29|18.36|18.28|18.38|18.3|18.36|18.28|10
1625468530000|2021-07-05 07:02:10|18.37|18.29|18.37|18.29|18.38|18.3|18.37|18.29|0
1625468540000|2021-07-05 07:02:20|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1625468550000|2021-07-05 07:02:30|18.38|18.3|18.38|18.3|18.4|18.32|18.37|18.29|0
1625468560000|2021-07-05 07:02:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625468580000|2021-07-05 07:03:00|||||||||30
1625468620000|2021-07-05 07:03:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|58
1625468640000|2021-07-05 07:04:00|18.46|18.38|18.46|18.38|18.48|18.4|18.44|18.36|8
1625468650000|2021-07-05 07:04:10|18.44|18.36|18.44|18.36|18.47|18.39|18.44|18.36|1
1625468660000|2021-07-05 07:04:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|57
1625468670000|2021-07-05 07:04:30|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1625468680000|2021-07-05 07:04:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|9
1625468690000|2021-07-05 07:04:50|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1625468700000|2021-07-05 07:05:00|||||||||7
1625468720000|2021-07-05 07:05:20|18.5|18.42|18.53|18.45|18.53|18.45|18.5|18.42|21
1625468730000|2021-07-05 07:05:30|18.49|18.41|18.53|18.45|18.53|18.45|18.49|18.41|133
1625468750000|2021-07-05 07:05:50|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|100
1625468760000|2021-07-05 07:06:00|18.51|18.43|18.53|18.45|18.53|18.45|18.51|18.43|20
1625468800000|2021-07-05 07:06:40|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|19
1625468840000|2021-07-05 07:07:20|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|11
1625468860000|2021-07-05 07:07:40|18.51|18.43|18.51|18.43|18.51|18.43|18.48|18.4|10
1625468880000|2021-07-05 07:08:00|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|2
1625468900000|2021-07-05 07:08:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625468920000|2021-07-05 07:08:40|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1625468960000|2021-07-05 07:09:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1625468970000|2021-07-05 07:09:30|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|0
1625469080000|2021-07-05 07:11:20|18.52|18.44|18.51|18.43|18.52|18.44|18.51|18.43|29
1625469090000|2021-07-05 07:11:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625469100000|2021-07-05 07:11:40|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625469110000|2021-07-05 07:11:50|18.52|18.44|18.53|18.45|18.53|18.45|18.52|18.44|2
1625469120000|2021-07-05 07:12:00|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|0
1625469260000|2021-07-05 07:14:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|10
1625469280000|2021-07-05 07:14:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|0
1625469290000|2021-07-05 07:14:50|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|11
1625469300000|2021-07-05 07:15:00|||||||||36
1625469310000|2021-07-05 07:15:10|||||||||2
1625469320000|2021-07-05 07:15:20|18.65|18.57|18.63|18.55|18.65|18.57|18.63|18.55|3
1625469330000|2021-07-05 07:15:30|||||||||10
1625469390000|2021-07-05 07:16:30|||||||||10
1625469400000|2021-07-05 07:16:40|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|26
1625469430000|2021-07-05 07:17:10|||||||||1
1625469440000|2021-07-05 07:17:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|34
1625469540000|2021-07-05 07:19:00|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625469570000|2021-07-05 07:19:30|18.56|18.48|18.57|18.49|18.57|18.49|18.56|18.48|7
1625469580000|2021-07-05 07:19:40|18.56|18.48|18.56|18.48|18.56|18.48|18.54|18.46|0
1625469590000|2021-07-05 07:19:50|18.57|18.49|18.56|18.48|18.57|18.49|18.56|18.48|0
1625469600000|2021-07-05 07:20:00|18.57|18.49|18.58|18.5|18.59|18.51|18.57|18.49|0
1625469630000|2021-07-05 07:20:30|||||||||1
1625469680000|2021-07-05 07:21:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1625469690000|2021-07-05 07:21:30|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|12
1625469700000|2021-07-05 07:21:40|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|4
1625469730000|2021-07-05 07:22:10|18.59|18.51|18.58|18.5|18.6|18.52|18.58|18.5|0
1625469760000|2021-07-05 07:22:40|||||||||25
1625469770000|2021-07-05 07:22:50|||||||||4
1625469790000|2021-07-05 07:23:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|0
1625469800000|2021-07-05 07:23:20|18.59|18.51|18.63|18.55|18.63|18.55|18.59|18.51|3
1625469850000|2021-07-05 07:24:10|||||||||2
1625469880000|2021-07-05 07:24:40|18.68|18.6|18.68|18.6|18.68|18.6|18.66|18.58|93
1625469890000|2021-07-05 07:24:50|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|2
1625469900000|2021-07-05 07:25:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|57
1625469930000|2021-07-05 07:25:30|||||||||1
1625470020000|2021-07-05 07:27:00|||||||||2
1625470080000|2021-07-05 07:28:00|||||||||2
1625470140000|2021-07-05 07:29:00|||||||||1
1625470230000|2021-07-05 07:30:30|||||||||1
1625470240000|2021-07-05 07:30:40|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|4
1625470280000|2021-07-05 07:31:20|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|33
1625470310000|2021-07-05 07:31:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625470320000|2021-07-05 07:32:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625470340000|2021-07-05 07:32:20|18.6|18.52|18.59|18.51|18.6|18.52|18.59|18.51|0
1625470350000|2021-07-05 07:32:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625470360000|2021-07-05 07:32:40|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625470370000|2021-07-05 07:32:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1625470390000|2021-07-05 07:33:10|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625470400000|2021-07-05 07:33:20|18.62|18.54|18.59|18.51|18.62|18.54|18.59|18.51|0
1625470410000|2021-07-05 07:33:30|||||||||25
1625470420000|2021-07-05 07:33:40|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1625470430000|2021-07-05 07:33:50|||||||||25
1625470460000|2021-07-05 07:34:20|||||||||21
1625470470000|2021-07-05 07:34:30|||||||||3
1625470480000|2021-07-05 07:34:40|18.61|18.53|18.59|18.51|18.61|18.53|18.59|18.51|1
1625470490000|2021-07-05 07:34:50|18.58|18.5|18.57|18.49|18.58|18.5|18.57|18.49|2
1625470500000|2021-07-05 07:35:00|18.56|18.48|18.56|18.48|18.57|18.49|18.56|18.48|0
1625470510000|2021-07-05 07:35:10|18.57|18.49|18.57|18.49|18.57|18.49|18.57|18.49|2
1625470520000|2021-07-05 07:35:20|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1625470550000|2021-07-05 07:35:50|||||||||40
1625470560000|2021-07-05 07:36:00|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1625470590000|2021-07-05 07:36:30|18.61|18.53|18.63|18.55|18.63|18.55|18.61|18.53|5
1625470650000|2021-07-05 07:37:30|||||||||2
1625470810000|2021-07-05 07:40:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|4
1625470830000|2021-07-05 07:40:30|18.68|18.6|18.68|18.6|18.68|18.6|18.65|18.57|0
1625470900000|2021-07-05 07:41:40|||||||||2
1625470910000|2021-07-05 07:41:50|18.67|18.59|18.64|18.56|18.67|18.59|18.64|18.56|1
1625470990000|2021-07-05 07:43:10|18.68|18.6|18.64|18.56|18.68|18.6|18.64|18.56|7
1625471000000|2021-07-05 07:43:20|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625471100000|2021-07-05 07:45:00|18.64|18.56|18.63|18.55|18.64|18.56|18.63|18.55|15
1625471220000|2021-07-05 07:47:00|18.61|18.53|18.59|18.51|18.62|18.54|18.59|18.51|12
1625471230000|2021-07-05 07:47:10|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|0
1625471310000|2021-07-05 07:48:30|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|70
1625471330000|2021-07-05 07:48:50|||||||||1
1625471430000|2021-07-05 07:50:30|18.62|18.54|18.63|18.55|18.63|18.55|18.62|18.54|0
1625471450000|2021-07-05 07:50:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625471460000|2021-07-05 07:51:00|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625471490000|2021-07-05 07:51:30|18.59|18.51|18.59|18.51|18.59|18.51|18.59|18.51|0
1625471510000|2021-07-05 07:51:50|18.58|18.5|18.59|18.51|18.59|18.51|18.58|18.5|0
1625471560000|2021-07-05 07:52:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625471570000|2021-07-05 07:52:50|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|7
1625471590000|2021-07-05 07:53:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625471610000|2021-07-05 07:53:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625471620000|2021-07-05 07:53:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625471640000|2021-07-05 07:54:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625471670000|2021-07-05 07:54:30|||||||||6
1625471680000|2021-07-05 07:54:40|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|29
1625471700000|2021-07-05 07:55:00|18.62|18.54|18.63|18.55|18.63|18.55|18.61|18.53|0
1625471720000|2021-07-05 07:55:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625471750000|2021-07-05 07:55:50|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1625471760000|2021-07-05 07:56:00|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625471780000|2021-07-05 07:56:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625471820000|2021-07-05 07:57:00|18.63|18.55|18.64|18.56|18.64|18.56|18.63|18.55|0
1625471880000|2021-07-05 07:58:00|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|11
1625471890000|2021-07-05 07:58:10|||||||||7
1625471900000|2021-07-05 07:58:20|||||||||18
1625471910000|2021-07-05 07:58:30|||||||||14
1625471920000|2021-07-05 07:58:40|||||||||9
1625472000000|2021-07-05 08:00:00|||||||||20
1625472020000|2021-07-05 08:00:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625472030000|2021-07-05 08:00:30|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1625472090000|2021-07-05 08:01:30|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1625472110000|2021-07-05 08:01:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|1
1625472120000|2021-07-05 08:02:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625472160000|2021-07-05 08:02:40|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|0
1625472190000|2021-07-05 08:03:10|18.67|18.59|18.65|18.57|18.67|18.59|18.65|18.57|0
1625472230000|2021-07-05 08:03:50|18.67|18.59|18.67|18.59|18.68|18.6|18.67|18.59|0
1625472240000|2021-07-05 08:04:00|18.68|18.6|18.67|18.59|18.68|18.6|18.67|18.59|0
1625472250000|2021-07-05 08:04:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625472260000|2021-07-05 08:04:20|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625472300000|2021-07-05 08:05:00|18.66|18.58|18.68|18.6|18.68|18.6|18.66|18.58|0
1625472320000|2021-07-05 08:05:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1625472330000|2021-07-05 08:05:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|0
1625472380000|2021-07-05 08:06:20|18.63|18.55|18.6|18.52|18.63|18.55|18.6|18.52|0
1625472460000|2021-07-05 08:07:40|18.57|18.49|18.57|18.49|18.6|18.52|18.56|18.48|3
1625472470000|2021-07-05 08:07:50|18.56|18.48|18.6|18.52|18.6|18.52|18.56|18.48|0
1625472630000|2021-07-05 08:10:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|4
1625472690000|2021-07-05 08:11:30|18.55|18.47|18.51|18.43|18.55|18.47|18.51|18.43|6
1625472720000|2021-07-05 08:12:00|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1625472730000|2021-07-05 08:12:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|69
1625472740000|2021-07-05 08:12:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625472750000|2021-07-05 08:12:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625472760000|2021-07-05 08:12:40|18.54|18.46|18.55|18.47|18.55|18.47|18.54|18.46|0
1625472770000|2021-07-05 08:12:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625472790000|2021-07-05 08:13:10|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|4
1625472800000|2021-07-05 08:13:20|18.55|18.47|18.54|18.46|18.55|18.47|18.54|18.46|0
1625472810000|2021-07-05 08:13:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625472830000|2021-07-05 08:13:50|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625472840000|2021-07-05 08:14:00|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625472860000|2021-07-05 08:14:20|18.56|18.48|18.54|18.46|18.57|18.49|18.54|18.46|4
1625472880000|2021-07-05 08:14:40|||||||||1
1625472910000|2021-07-05 08:15:10|18.51|18.43|18.51|18.43|18.51|18.43|18.49|18.41|14
1625472920000|2021-07-05 08:15:20|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|0
1625472930000|2021-07-05 08:15:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|7
1625472960000|2021-07-05 08:16:00|18.52|18.44|18.54|18.46|18.54|18.46|18.52|18.44|0
1625472990000|2021-07-05 08:16:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625473000000|2021-07-05 08:16:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|74
1625473010000|2021-07-05 08:16:50|||||||||69
1625473020000|2021-07-05 08:17:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473040000|2021-07-05 08:17:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|20
1625473050000|2021-07-05 08:17:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473060000|2021-07-05 08:17:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625473070000|2021-07-05 08:17:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473140000|2021-07-05 08:19:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|41
1625473160000|2021-07-05 08:19:20|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|15
1625473180000|2021-07-05 08:19:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625473190000|2021-07-05 08:19:50|||||||||8
1625473200000|2021-07-05 08:20:00|||||||||2
1625473230000|2021-07-05 08:20:30|||||||||2
1625473240000|2021-07-05 08:20:40|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473250000|2021-07-05 08:20:50|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|10
1625473260000|2021-07-05 08:21:00|18.5|18.42|18.52|18.44|18.52|18.44|18.5|18.42|0
1625473270000|2021-07-05 08:21:10|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|0
1625473280000|2021-07-05 08:21:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625473290000|2021-07-05 08:21:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473300000|2021-07-05 08:21:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625473310000|2021-07-05 08:21:50|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|16
1625473320000|2021-07-05 08:22:00|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625473330000|2021-07-05 08:22:10|||||||||1
1625473340000|2021-07-05 08:22:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473380000|2021-07-05 08:23:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625473390000|2021-07-05 08:23:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473400000|2021-07-05 08:23:20|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625473470000|2021-07-05 08:24:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|32
1625473480000|2021-07-05 08:24:40|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|24
1625473500000|2021-07-05 08:25:00|||||||||23
1625473510000|2021-07-05 08:25:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625473520000|2021-07-05 08:25:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625473530000|2021-07-05 08:25:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1625473600000|2021-07-05 08:26:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|46
1625473610000|2021-07-05 08:26:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|4
1625473620000|2021-07-05 08:27:00|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|10
1625473630000|2021-07-05 08:27:10|||||||||8
1625473700000|2021-07-05 08:28:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|1
1625473710000|2021-07-05 08:28:30|||||||||6
1625473720000|2021-07-05 08:28:40|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|8
1625473740000|2021-07-05 08:29:00|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|0
1625473750000|2021-07-05 08:29:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625473770000|2021-07-05 08:29:30|||||||||19
1625473780000|2021-07-05 08:29:40|||||||||1
1625473800000|2021-07-05 08:30:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1625473820000|2021-07-05 08:30:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|27
1625473830000|2021-07-05 08:30:30|18.45|18.37|18.42|18.34|18.45|18.37|18.41|18.33|1
1625473840000|2021-07-05 08:30:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|1
1625473860000|2021-07-05 08:31:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|20
1625473870000|2021-07-05 08:31:10|18.45|18.37|18.47|18.39|18.47|18.39|18.45|18.37|143
1625473880000|2021-07-05 08:31:20|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|19
1625473890000|2021-07-05 08:31:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625473900000|2021-07-05 08:31:40|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625473930000|2021-07-05 08:32:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625474010000|2021-07-05 08:33:30|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|8
1625474020000|2021-07-05 08:33:40|18.5|18.42|18.49|18.41|18.5|18.42|18.49|18.41|0
1625474030000|2021-07-05 08:33:50|18.48|18.4|18.5|18.42|18.52|18.44|18.47|18.39|0
1625474070000|2021-07-05 08:34:30|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625474130000|2021-07-05 08:35:30|18.49|18.41|18.49|18.41|18.49|18.41|18.47|18.39|6
1625474150000|2021-07-05 08:35:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625474170000|2021-07-05 08:36:10|18.48|18.4|18.49|18.41|18.49|18.41|18.47|18.39|32
1625474180000|2021-07-05 08:36:20|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1625474240000|2021-07-05 08:37:20|18.5|18.42|18.45|18.37|18.5|18.42|18.45|18.37|108
1625474250000|2021-07-05 08:37:30|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|57
1625474260000|2021-07-05 08:37:40|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1625474270000|2021-07-05 08:37:50|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1625474280000|2021-07-05 08:38:00|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1625474330000|2021-07-05 08:38:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625474340000|2021-07-05 08:39:00|18.46|18.38|18.45|18.37|18.46|18.38|18.45|18.37|0
1625474350000|2021-07-05 08:39:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625474370000|2021-07-05 08:39:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625474560000|2021-07-05 08:42:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|23
1625474570000|2021-07-05 08:42:50|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1625474580000|2021-07-05 08:43:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|33
1625474590000|2021-07-05 08:43:10|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625474600000|2021-07-05 08:43:20|18.48|18.4|18.48|18.4|18.5|18.42|18.48|18.4|0
1625474610000|2021-07-05 08:43:30|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1625474630000|2021-07-05 08:43:50|18.47|18.39|18.47|18.39|18.47|18.39|18.46|18.38|0
1625474640000|2021-07-05 08:44:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625474670000|2021-07-05 08:44:30|18.49|18.41|18.49|18.41|18.5|18.42|18.47|18.39|4
1625474680000|2021-07-05 08:44:40|18.47|18.39|18.48|18.4|18.49|18.41|18.46|18.38|3
1625474690000|2021-07-05 08:44:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625474700000|2021-07-05 08:45:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|0
1625474750000|2021-07-05 08:45:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625474780000|2021-07-05 08:46:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625474800000|2021-07-05 08:46:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625474820000|2021-07-05 08:47:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625474830000|2021-07-05 08:47:10|||||||||74
1625474840000|2021-07-05 08:47:20|18.49|18.41|18.48|18.4|18.5|18.42|18.46|18.38|7
1625474850000|2021-07-05 08:47:30|18.46|18.38|18.45|18.37|18.48|18.4|18.45|18.37|0
1625474860000|2021-07-05 08:47:40|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|2
1625474870000|2021-07-05 08:47:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625474880000|2021-07-05 08:48:00|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625474900000|2021-07-05 08:48:20|18.47|18.39|18.5|18.42|18.5|18.42|18.47|18.39|0
1625475020000|2021-07-05 08:50:20|||||||||1
1625475040000|2021-07-05 08:50:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1625475050000|2021-07-05 08:50:50|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625475060000|2021-07-05 08:51:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625475070000|2021-07-05 08:51:10|||||||||1
1625475140000|2021-07-05 08:52:20|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625475150000|2021-07-05 08:52:30|18.5|18.42|18.5|18.42|18.5|18.42|18.48|18.4|0
1625475200000|2021-07-05 08:53:20|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1625475280000|2021-07-05 08:54:40|||||||||5
1625475310000|2021-07-05 08:55:10|||||||||7
1625475360000|2021-07-05 08:56:00|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|9
1625475780000|2021-07-05 09:03:00|||||||||100
1625475790000|2021-07-05 09:03:10|18.54|18.46|18.56|18.48|18.56|18.48|18.54|18.46|37
1625475840000|2021-07-05 09:04:00|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625475850000|2021-07-05 09:04:10|18.53|18.45|18.56|18.48|18.56|18.48|18.53|18.45|122
1625475860000|2021-07-05 09:04:20|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|105
1625475870000|2021-07-05 09:04:30|18.53|18.45|18.54|18.46|18.54|18.46|18.53|18.45|12
1625476070000|2021-07-05 09:07:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625476110000|2021-07-05 09:08:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625476130000|2021-07-05 09:08:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625476170000|2021-07-05 09:09:30|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|0
1625476180000|2021-07-05 09:09:40|18.56|18.48|18.54|18.46|18.56|18.48|18.54|18.46|0
1625476190000|2021-07-05 09:09:50|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|0
1625476210000|2021-07-05 09:10:10|18.54|18.46|18.54|18.46|18.54|18.46|18.54|18.46|115
1625476220000|2021-07-05 09:10:20|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625476240000|2021-07-05 09:10:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1625476260000|2021-07-05 09:11:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|3
1625476270000|2021-07-05 09:11:10|18.52|18.44|18.52|18.44|18.53|18.45|18.52|18.44|3
1625476280000|2021-07-05 09:11:20|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1625476330000|2021-07-05 09:12:10|18.54|18.46|18.52|18.44|18.54|18.46|18.52|18.44|20
1625476380000|2021-07-05 09:13:00|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625476410000|2021-07-05 09:13:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625476420000|2021-07-05 09:13:40|||||||||18
1625476460000|2021-07-05 09:14:20|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625476470000|2021-07-05 09:14:30|18.44|18.36|18.43|18.35|18.44|18.36|18.42|18.34|81
1625476480000|2021-07-05 09:14:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625476500000|2021-07-05 09:15:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1625476510000|2021-07-05 09:15:10|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625476540000|2021-07-05 09:15:40|||||||||2
1625476600000|2021-07-05 09:16:40|18.45|18.37|18.43|18.35|18.46|18.38|18.42|18.34|6
1625476610000|2021-07-05 09:16:50|18.42|18.34|18.43|18.35|18.45|18.37|18.42|18.34|0
1625476620000|2021-07-05 09:17:00|18.45|18.37|18.46|18.38|18.46|18.38|18.43|18.35|0
1625476680000|2021-07-05 09:18:00|18.44|18.36|18.45|18.37|18.46|18.38|18.44|18.36|3
1625476690000|2021-07-05 09:18:10|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625476700000|2021-07-05 09:18:20|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1625476760000|2021-07-05 09:19:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|3
1625476770000|2021-07-05 09:19:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625476810000|2021-07-05 09:20:10|||||||||14
1625476830000|2021-07-05 09:20:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625476840000|2021-07-05 09:20:40|||||||||21
1625476900000|2021-07-05 09:21:40|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|87
1625476910000|2021-07-05 09:21:50|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|11
1625476920000|2021-07-05 09:22:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1625476940000|2021-07-05 09:22:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1625477020000|2021-07-05 09:23:40|||||||||10
1625477090000|2021-07-05 09:24:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|48
1625477100000|2021-07-05 09:25:00|18.46|18.38|18.47|18.39|18.47|18.39|18.46|18.38|5
1625477110000|2021-07-05 09:25:10|||||||||100
1625477130000|2021-07-05 09:25:30|||||||||11
1625477160000|2021-07-05 09:26:00|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|2
1625477170000|2021-07-05 09:26:10|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625477190000|2021-07-05 09:26:30|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625477200000|2021-07-05 09:26:40|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625477220000|2021-07-05 09:27:00|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625477270000|2021-07-05 09:27:50|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625477280000|2021-07-05 09:28:00|||||||||9
1625477300000|2021-07-05 09:28:20|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|0
1625477330000|2021-07-05 09:28:50|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|0
1625477340000|2021-07-05 09:29:00|18.53|18.45|18.52|18.44|18.53|18.45|18.49|18.41|95
1625477360000|2021-07-05 09:29:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|2000
1625477370000|2021-07-05 09:29:30|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|7
1625477380000|2021-07-05 09:29:40|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625477390000|2021-07-05 09:29:50|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625477400000|2021-07-05 09:30:00|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625477420000|2021-07-05 09:30:20|18.49|18.41|18.51|18.43|18.51|18.43|18.49|18.41|0
1625477430000|2021-07-05 09:30:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625477450000|2021-07-05 09:30:50|||||||||4
1625477610000|2021-07-05 09:33:30|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|30
1625477620000|2021-07-05 09:33:40|||||||||159
1625477770000|2021-07-05 09:36:10|||||||||17
1625477780000|2021-07-05 09:36:20|||||||||3
1625477910000|2021-07-05 09:38:30|||||||||2
1625478010000|2021-07-05 09:40:10|||||||||2
1625478060000|2021-07-05 09:41:00|18.46|18.38|18.42|18.34|18.46|18.38|18.42|18.34|0
1625478100000|2021-07-05 09:41:40|||||||||28
1625478140000|2021-07-05 09:42:20|18.45|18.37|18.45|18.37|18.45|18.37|18.42|18.34|0
1625478150000|2021-07-05 09:42:30|||||||||1
1625478160000|2021-07-05 09:42:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625478170000|2021-07-05 09:42:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625478680000|2021-07-05 09:51:20|||||||||14
1625478930000|2021-07-05 09:55:30|18.43|18.35|18.43|18.35|18.45|18.37|18.43|18.35|2
1625478940000|2021-07-05 09:55:40|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625478950000|2021-07-05 09:55:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1625478960000|2021-07-05 09:56:00|18.43|18.35|18.46|18.38|18.46|18.38|18.43|18.35|0
1625478970000|2021-07-05 09:56:10|18.44|18.36|18.43|18.35|18.44|18.36|18.42|18.34|3
1625478980000|2021-07-05 09:56:20|18.45|18.37|18.42|18.34|18.45|18.37|18.42|18.34|0
1625479060000|2021-07-05 09:57:40|||||||||1
1625479070000|2021-07-05 09:57:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625479080000|2021-07-05 09:58:00|18.45|18.37|18.46|18.38|18.46|18.38|18.45|18.37|0
1625479100000|2021-07-05 09:58:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625479110000|2021-07-05 09:58:30|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625479120000|2021-07-05 09:58:40|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|66
1625479130000|2021-07-05 09:58:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625479140000|2021-07-05 09:59:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625479290000|2021-07-05 10:01:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|2
1625479460000|2021-07-05 10:04:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|195
1625479500000|2021-07-05 10:05:00|18.39|18.31|18.4|18.32|18.41|18.33|18.39|18.31|1
1625479510000|2021-07-05 10:05:10|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1625479560000|2021-07-05 10:06:00|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1625479570000|2021-07-05 10:06:10|18.38|18.3|18.41|18.33|18.41|18.33|18.37|18.29|4
1625479600000|2021-07-05 10:06:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625479640000|2021-07-05 10:07:20|||||||||60
1625479940000|2021-07-05 10:12:20|||||||||3
1625479980000|2021-07-05 10:13:00|||||||||2
1625479990000|2021-07-05 10:13:10|||||||||42
1625480000000|2021-07-05 10:13:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1625480100000|2021-07-05 10:15:00|18.41|18.33|18.37|18.29|18.41|18.33|18.37|18.29|2
1625480170000|2021-07-05 10:16:10|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|8
1625480190000|2021-07-05 10:16:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625480310000|2021-07-05 10:18:30|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|12
1625480390000|2021-07-05 10:19:50|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|22
1625480400000|2021-07-05 10:20:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|2
1625480450000|2021-07-05 10:20:50|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|7
1625480460000|2021-07-05 10:21:00|18.42|18.34|18.44|18.36|18.44|18.36|18.42|18.34|4
1625480490000|2021-07-05 10:21:30|||||||||400
1625480540000|2021-07-05 10:22:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|1
1625480740000|2021-07-05 10:25:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1625480780000|2021-07-05 10:26:20|18.39|18.31|18.41|18.33|18.41|18.33|18.39|18.31|7
1625480820000|2021-07-05 10:27:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625480840000|2021-07-05 10:27:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625480880000|2021-07-05 10:28:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625480980000|2021-07-05 10:29:40|||||||||62
1625481100000|2021-07-05 10:31:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|2
1625481120000|2021-07-05 10:32:00|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1625481150000|2021-07-05 10:32:30|||||||||39
1625481490000|2021-07-05 10:38:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|144
1625481510000|2021-07-05 10:38:30|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|56
1625481530000|2021-07-05 10:38:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625481540000|2021-07-05 10:39:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625481560000|2021-07-05 10:39:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|5
1625481920000|2021-07-05 10:45:20|||||||||4
1625482000000|2021-07-05 10:46:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|42
1625482050000|2021-07-05 10:47:30|||||||||7
1625482080000|2021-07-05 10:48:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|4
1625482090000|2021-07-05 10:48:10|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|0
1625482100000|2021-07-05 10:48:20|18.35|18.27|18.32|18.24|18.35|18.27|18.32|18.24|9
1625482170000|2021-07-05 10:49:30|||||||||1
1625482280000|2021-07-05 10:51:20|||||||||1
1625482470000|2021-07-05 10:54:30|||||||||30
1625482570000|2021-07-05 10:56:10|||||||||10
1625482590000|2021-07-05 10:56:30|||||||||10
1625482630000|2021-07-05 10:57:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|202
1625482650000|2021-07-05 10:57:30|||||||||15
1625482660000|2021-07-05 10:57:40|||||||||1
1625482760000|2021-07-05 10:59:20|||||||||1
1625482930000|2021-07-05 11:02:10|||||||||25
1625482960000|2021-07-05 11:02:40|||||||||10
1625482980000|2021-07-05 11:03:00|||||||||7
1625483210000|2021-07-05 11:06:50|||||||||28
1625483260000|2021-07-05 11:07:40|||||||||160
1625483270000|2021-07-05 11:07:50|||||||||65
1625483290000|2021-07-05 11:08:10|||||||||63
1625483380000|2021-07-05 11:09:40|||||||||95
1625483590000|2021-07-05 11:13:10|||||||||14
1625483600000|2021-07-05 11:13:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|167
1625483630000|2021-07-05 11:13:50|||||||||48
1625483640000|2021-07-05 11:14:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|106
1625483650000|2021-07-05 11:14:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625483670000|2021-07-05 11:14:30|||||||||400
1625483780000|2021-07-05 11:16:20|||||||||50
1625483860000|2021-07-05 11:17:40|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|80
1625483940000|2021-07-05 11:19:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|83
1625483960000|2021-07-05 11:19:20|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1625484020000|2021-07-05 11:20:20|||||||||4
1625484080000|2021-07-05 11:21:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1625484120000|2021-07-05 11:22:00|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|3
1625484180000|2021-07-05 11:23:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|5
1625484220000|2021-07-05 11:23:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625484230000|2021-07-05 11:23:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625484250000|2021-07-05 11:24:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625484270000|2021-07-05 11:24:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|26
1625484280000|2021-07-05 11:24:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625484300000|2021-07-05 11:25:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625484390000|2021-07-05 11:26:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|6
1625484400000|2021-07-05 11:26:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625484410000|2021-07-05 11:26:50|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|60
1625484420000|2021-07-05 11:27:00|||||||||3
1625484430000|2021-07-05 11:27:10|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|0
1625484470000|2021-07-05 11:27:50|18.26|18.18|18.25|18.17|18.26|18.18|18.25|18.17|2
1625484490000|2021-07-05 11:28:10|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|69
1625484560000|2021-07-05 11:29:20|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1625484570000|2021-07-05 11:29:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625484580000|2021-07-05 11:29:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625484590000|2021-07-05 11:29:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625484620000|2021-07-05 11:30:20|18.26|18.18|18.26|18.18|18.27|18.19|18.26|18.18|0
1625484630000|2021-07-05 11:30:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625484650000|2021-07-05 11:30:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625484670000|2021-07-05 11:31:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625484730000|2021-07-05 11:32:10|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|23
1625484770000|2021-07-05 11:32:50|18.26|18.18|18.27|18.19|18.27|18.19|18.26|18.18|3
1625484830000|2021-07-05 11:33:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625484850000|2021-07-05 11:34:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625484860000|2021-07-05 11:34:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1625484870000|2021-07-05 11:34:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|1
1625484890000|2021-07-05 11:34:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625485010000|2021-07-05 11:36:50|||||||||1
1625485050000|2021-07-05 11:37:30|||||||||1
1625485080000|2021-07-05 11:38:00|||||||||16
1625485090000|2021-07-05 11:38:10|18.31|18.23|18.32|18.24|18.32|18.24|18.31|18.23|0
1625485100000|2021-07-05 11:38:20|||||||||5
1625485120000|2021-07-05 11:38:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625485140000|2021-07-05 11:39:00|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625485180000|2021-07-05 11:39:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625485190000|2021-07-05 11:39:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|80
1625485200000|2021-07-05 11:40:00|18.36|18.28|18.36|18.28|18.36|18.28|18.35|18.27|0
1625485220000|2021-07-05 11:40:20|18.35|18.27|18.34|18.26|18.36|18.28|18.34|18.26|0
1625485270000|2021-07-05 11:41:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625485300000|2021-07-05 11:41:40|18.35|18.27|18.34|18.26|18.35|18.27|18.32|18.24|0
1625485310000|2021-07-05 11:41:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1625485320000|2021-07-05 11:42:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|1
1625485330000|2021-07-05 11:42:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1625485380000|2021-07-05 11:43:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625485500000|2021-07-05 11:45:00|18.34|18.26|18.34|18.26|18.35|18.27|18.32|18.24|0
1625485510000|2021-07-05 11:45:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625485590000|2021-07-05 11:46:30|||||||||1
1625485670000|2021-07-05 11:47:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625485840000|2021-07-05 11:50:40|||||||||1
1625485960000|2021-07-05 11:52:40|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625485970000|2021-07-05 11:52:50|18.33|18.25|18.31|18.23|18.33|18.25|18.31|18.23|3
1625485980000|2021-07-05 11:53:00|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1625485990000|2021-07-05 11:53:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625486000000|2021-07-05 11:53:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625486010000|2021-07-05 11:53:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625486310000|2021-07-05 11:58:30|||||||||4
1625486330000|2021-07-05 11:58:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|25
1625486340000|2021-07-05 11:59:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|3
1625486350000|2021-07-05 11:59:10|||||||||25
1625486360000|2021-07-05 11:59:20|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|0
1625486490000|2021-07-05 12:01:30|||||||||28
1625486510000|2021-07-05 12:01:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625486540000|2021-07-05 12:02:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625486680000|2021-07-05 12:04:40|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|30
1625486700000|2021-07-05 12:05:00|||||||||94
1625486710000|2021-07-05 12:05:10|||||||||8
1625486740000|2021-07-05 12:05:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|5
1625486760000|2021-07-05 12:06:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625486770000|2021-07-05 12:06:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625486790000|2021-07-05 12:06:30|||||||||3
1625486890000|2021-07-05 12:08:10|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625486910000|2021-07-05 12:08:30|||||||||5
1625486920000|2021-07-05 12:08:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|62
1625487140000|2021-07-05 12:12:20|||||||||4
1625487260000|2021-07-05 12:14:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625487270000|2021-07-05 12:14:30|||||||||3
1625487440000|2021-07-05 12:17:20|||||||||7
1625487890000|2021-07-05 12:24:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1625488150000|2021-07-05 12:29:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|1
1625488170000|2021-07-05 12:29:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625488570000|2021-07-05 12:36:10|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625488580000|2021-07-05 12:36:20|18.26|18.18|18.24|18.16|18.26|18.18|18.24|18.16|0
1625488590000|2021-07-05 12:36:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|375
1625488670000|2021-07-05 12:37:50|||||||||1
1625488680000|2021-07-05 12:38:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|1
1625488720000|2021-07-05 12:38:40|||||||||4
1625488750000|2021-07-05 12:39:10|18.31|18.23|18.28|18.2|18.33|18.25|18.28|18.2|5
1625488830000|2021-07-05 12:40:30|||||||||1
1625488910000|2021-07-05 12:41:50|18.29|18.21|18.33|18.25|18.33|18.25|18.29|18.21|0
1625489170000|2021-07-05 12:46:10|||||||||24
1625489190000|2021-07-05 12:46:30|||||||||5
1625489520000|2021-07-05 12:52:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|77
1625489530000|2021-07-05 12:52:10|||||||||4
1625489540000|2021-07-05 12:52:20|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625489550000|2021-07-05 12:52:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|3
1625489590000|2021-07-05 12:53:10|||||||||10
1625489610000|2021-07-05 12:53:30|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625489700000|2021-07-05 12:55:00|||||||||3
1625489820000|2021-07-05 12:57:00|||||||||1
1625489940000|2021-07-05 12:59:00|||||||||2
1625490000000|2021-07-05 13:00:00|||||||||85
1625490070000|2021-07-05 13:01:10|||||||||1
1625490080000|2021-07-05 13:01:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|26
1625490090000|2021-07-05 13:01:30|18.27|18.19|18.26|18.18|18.27|18.19|18.26|18.18|5
1625490100000|2021-07-05 13:01:40|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|0
1625490170000|2021-07-05 13:02:50|18.24|18.16|18.23|18.15|18.24|18.16|18.23|18.15|0
1625490300000|2021-07-05 13:05:00|||||||||4
1625490440000|2021-07-05 13:07:20|||||||||1
1625490680000|2021-07-05 13:11:20|||||||||1
1625490700000|2021-07-05 13:11:40|||||||||1
1625490710000|2021-07-05 13:11:50|||||||||1
1625490730000|2021-07-05 13:12:10|||||||||1
1625490830000|2021-07-05 13:13:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|210
1625490840000|2021-07-05 13:14:00|||||||||19
1625490900000|2021-07-05 13:15:00|18.27|18.19|18.23|18.15|18.27|18.19|18.23|18.15|279
1625490950000|2021-07-05 13:15:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|11
1625490990000|2021-07-05 13:16:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|20
1625491000000|2021-07-05 13:16:40|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|87
1625491010000|2021-07-05 13:16:50|||||||||9
1625491130000|2021-07-05 13:18:50|||||||||7
1625491380000|2021-07-05 13:23:00|||||||||60
1625491490000|2021-07-05 13:24:50|||||||||1
1625491620000|2021-07-05 13:27:00|||||||||4
1625491790000|2021-07-05 13:29:50|||||||||1
1625491820000|2021-07-05 13:30:20|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|60
1625491870000|2021-07-05 13:31:10|||||||||2
1625491940000|2021-07-05 13:32:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|8
1625491950000|2021-07-05 13:32:30|||||||||1
1625491960000|2021-07-05 13:32:40|||||||||1
1625491970000|2021-07-05 13:32:50|||||||||1
1625491980000|2021-07-05 13:33:00|||||||||1
1625492000000|2021-07-05 13:33:20|||||||||7
1625492020000|2021-07-05 13:33:40|||||||||1
1625492040000|2021-07-05 13:34:00|||||||||1
1625492120000|2021-07-05 13:35:20|||||||||7
1625492190000|2021-07-05 13:36:30|||||||||60
1625492250000|2021-07-05 13:37:30|||||||||1
1625492270000|2021-07-05 13:37:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625492300000|2021-07-05 13:38:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625492600000|2021-07-05 13:43:20|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|190
1625492770000|2021-07-05 13:46:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625492830000|2021-07-05 13:47:10|||||||||6
1625492880000|2021-07-05 13:48:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|8
1625493030000|2021-07-05 13:50:30|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|1
1625493040000|2021-07-05 13:50:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625493060000|2021-07-05 13:51:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|0
1625493130000|2021-07-05 13:52:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|2
1625493180000|2021-07-05 13:53:00|||||||||1
1625493210000|2021-07-05 13:53:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625493300000|2021-07-05 13:55:00|||||||||8
1625493380000|2021-07-05 13:56:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1625493390000|2021-07-05 13:56:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625493610000|2021-07-05 14:00:10|||||||||4
1625493700000|2021-07-05 14:01:40|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625493710000|2021-07-05 14:01:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625493750000|2021-07-05 14:02:30|||||||||1
1625493830000|2021-07-05 14:03:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|2
1625493850000|2021-07-05 14:04:10|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1625493860000|2021-07-05 14:04:20|18.3|18.22|18.31|18.23|18.31|18.23|18.3|18.22|0
1625493930000|2021-07-05 14:05:30|||||||||1
1625494000000|2021-07-05 14:06:40|||||||||1
1625494020000|2021-07-05 14:07:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|43
1625494030000|2021-07-05 14:07:10|||||||||1
1625494050000|2021-07-05 14:07:30|||||||||1
1625494060000|2021-07-05 14:07:40|||||||||2
1625494070000|2021-07-05 14:07:50|||||||||1
1625494080000|2021-07-05 14:08:00|||||||||1
1625494100000|2021-07-05 14:08:20|||||||||4
1625494120000|2021-07-05 14:08:40|||||||||1
1625494140000|2021-07-05 14:09:00|||||||||2
1625494160000|2021-07-05 14:09:20|||||||||2
1625494170000|2021-07-05 14:09:30|||||||||2
1625494190000|2021-07-05 14:09:50|||||||||2
1625494200000|2021-07-05 14:10:00|||||||||1
1625494210000|2021-07-05 14:10:10|||||||||3
1625494220000|2021-07-05 14:10:20|||||||||4
1625494240000|2021-07-05 14:10:40|||||||||1
1625494250000|2021-07-05 14:10:50|||||||||1
1625494270000|2021-07-05 14:11:10|||||||||2
1625494290000|2021-07-05 14:11:30|||||||||2
1625494310000|2021-07-05 14:11:50|||||||||6
1625494330000|2021-07-05 14:12:10|||||||||4
1625494340000|2021-07-05 14:12:20|||||||||2
1625494360000|2021-07-05 14:12:40|||||||||1
1625494380000|2021-07-05 14:13:00|||||||||1
1625494400000|2021-07-05 14:13:20|||||||||1
1625494460000|2021-07-05 14:14:20|||||||||1
1625494470000|2021-07-05 14:14:30|||||||||2
1625494570000|2021-07-05 14:16:10|||||||||2
1625494660000|2021-07-05 14:17:40|||||||||4
1625494680000|2021-07-05 14:18:00|||||||||1
1625494750000|2021-07-05 14:19:10|||||||||1
1625494790000|2021-07-05 14:19:50|||||||||1
1625494990000|2021-07-05 14:23:10|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|112
1625495010000|2021-07-05 14:23:30|||||||||1
1625495100000|2021-07-05 14:25:00|||||||||4
1625495160000|2021-07-05 14:26:00|||||||||5
1625495170000|2021-07-05 14:26:10|||||||||2
1625495250000|2021-07-05 14:27:30|||||||||1
1625495270000|2021-07-05 14:27:50|||||||||3
1625495420000|2021-07-05 14:30:20|||||||||1
1625495450000|2021-07-05 14:30:50|||||||||4
1625495460000|2021-07-05 14:31:00|||||||||1
1625495560000|2021-07-05 14:32:40|||||||||24
1625495620000|2021-07-05 14:33:40|||||||||1
1625495760000|2021-07-05 14:36:00|||||||||1
1625495800000|2021-07-05 14:36:40|||||||||4
1625495870000|2021-07-05 14:37:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|62
1625495950000|2021-07-05 14:39:10|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|95
1625495960000|2021-07-05 14:39:20|||||||||6
1625496000000|2021-07-05 14:40:00|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|2
1625496100000|2021-07-05 14:41:40|||||||||6
1625496140000|2021-07-05 14:42:20|18.34|18.26|18.3|18.22|18.34|18.26|18.3|18.22|28
1625496150000|2021-07-05 14:42:30|||||||||2
1625496260000|2021-07-05 14:44:20|18.34|18.26|18.32|18.24|18.35|18.27|18.32|18.24|4
1625496270000|2021-07-05 14:44:30|18.35|18.27|18.3|18.22|18.35|18.27|18.3|18.22|19
1625496280000|2021-07-05 14:44:40|18.33|18.25|18.35|18.27|18.35|18.27|18.33|18.25|9
1625496290000|2021-07-05 14:44:50|||||||||31
1625496460000|2021-07-05 14:47:40|||||||||2
1625496500000|2021-07-05 14:48:20|||||||||4
1625496530000|2021-07-05 14:48:50|||||||||1
1625496590000|2021-07-05 14:49:50|||||||||1
1625496610000|2021-07-05 14:50:10|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|94
1625496750000|2021-07-05 14:52:30|||||||||1
1625496770000|2021-07-05 14:52:50|||||||||1
1625496790000|2021-07-05 14:53:10|||||||||1
1625496820000|2021-07-05 14:53:40|||||||||5
1625496840000|2021-07-05 14:54:00|||||||||1
1625496900000|2021-07-05 14:55:00|||||||||1
1625496910000|2021-07-05 14:55:10|||||||||1
1625496940000|2021-07-05 14:55:40|||||||||6
1625496950000|2021-07-05 14:55:50|||||||||1
1625496990000|2021-07-05 14:56:30|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|135
1625497000000|2021-07-05 14:56:40|||||||||10
1625497010000|2021-07-05 14:56:50|||||||||1
1625497020000|2021-07-05 14:57:00|||||||||1
1625497030000|2021-07-05 14:57:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|45
1625497040000|2021-07-05 14:57:20|18.27|18.19|18.29|18.21|18.3|18.22|18.27|18.19|14
1625497050000|2021-07-05 14:57:30|18.3|18.22|18.25|18.17|18.3|18.22|18.25|18.17|9
1625497120000|2021-07-05 14:58:40|18.28|18.2|18.3|18.22|18.3|18.22|18.28|18.2|0
1625497130000|2021-07-05 14:58:50|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1625497140000|2021-07-05 14:59:00|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|14
1625497150000|2021-07-05 14:59:10|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|1
1625497200000|2021-07-05 15:00:00|||||||||1
1625497240000|2021-07-05 15:00:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|23
1625497250000|2021-07-05 15:00:50|||||||||1
1625497260000|2021-07-05 15:01:00|18.27|18.19|18.25|18.17|18.27|18.19|18.25|18.17|1
1625497410000|2021-07-05 15:03:30|||||||||4
1625497470000|2021-07-05 15:04:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|2
1625497650000|2021-07-05 15:07:30|||||||||1
1625497710000|2021-07-05 15:08:30|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|4
1625497720000|2021-07-05 15:08:40|18.29|18.21|18.3|18.22|18.3|18.22|18.29|18.21|3
1625497730000|2021-07-05 15:08:50|18.28|18.2|18.28|18.2|18.28|18.2|18.28|18.2|53
1625497740000|2021-07-05 15:09:00|18.3|18.22|18.3|18.22|18.3|18.22|18.28|18.2|1
1625497760000|2021-07-05 15:09:20|18.29|18.21|18.25|18.17|18.29|18.21|18.25|18.17|50
1625497770000|2021-07-05 15:09:30|||||||||9
1625497850000|2021-07-05 15:10:50|||||||||162
1625497860000|2021-07-05 15:11:00|18.22|18.14|18.25|18.17|18.25|18.17|18.22|18.14|73
1625497870000|2021-07-05 15:11:10|||||||||16
1625497910000|2021-07-05 15:11:50|||||||||8
1625497980000|2021-07-05 15:13:00|||||||||5
1625498030000|2021-07-05 15:13:50|||||||||6
1625498150000|2021-07-05 15:15:50|||||||||7
1625498350000|2021-07-05 15:19:10|||||||||1
1625498390000|2021-07-05 15:19:50|||||||||7
1625498400000|2021-07-05 15:20:00|||||||||6
1625498420000|2021-07-05 15:20:20|||||||||6
1625498470000|2021-07-05 15:21:10|||||||||1
1625498530000|2021-07-05 15:22:10|||||||||1
1625498570000|2021-07-05 15:22:50|||||||||1
1625498640000|2021-07-05 15:24:00|||||||||1
1625498680000|2021-07-05 15:24:40|||||||||81
1625498690000|2021-07-05 15:24:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|22
1625498740000|2021-07-05 15:25:40|||||||||1
1625498750000|2021-07-05 15:25:50|||||||||3
1625498780000|2021-07-05 15:26:20|||||||||1
1625498800000|2021-07-05 15:26:40|||||||||1
1625498840000|2021-07-05 15:27:20|||||||||1
1625498860000|2021-07-05 15:27:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|1
1625498880000|2021-07-05 15:28:00|||||||||2
1625498890000|2021-07-05 15:28:10|||||||||2
1625498910000|2021-07-05 15:28:30|18.26|18.18|18.3|18.22|18.3|18.22|18.26|18.18|124
1625498920000|2021-07-05 15:28:40|||||||||20
1625498940000|2021-07-05 15:29:00|||||||||11
1625498950000|2021-07-05 15:29:10|||||||||8
1625498960000|2021-07-05 15:29:20|||||||||10
1625498970000|2021-07-05 15:29:30|||||||||9
1625498980000|2021-07-05 15:29:40|||||||||16
1625498990000|2021-07-05 15:29:50|||||||||22
1625499000000|2021-07-05 15:30:00|18.32|18.24|18.35|18.27|18.35|18.27|18.32|18.24|109
1625499010000|2021-07-05 15:30:10|18.32|18.24|18.37|18.29|18.37|18.29|18.3|18.22|181
1625499020000|2021-07-05 15:30:20|18.39|18.31|18.4|18.32|18.4|18.32|18.39|18.31|58
1625499030000|2021-07-05 15:30:30|||||||||11
1625499040000|2021-07-05 15:30:40|||||||||7
1625499050000|2021-07-05 15:30:50|||||||||8
1625499060000|2021-07-05 15:31:00|||||||||1
1625499120000|2021-07-05 15:32:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625499140000|2021-07-05 15:32:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|105
1625499150000|2021-07-05 15:32:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|45
1625499160000|2021-07-05 15:32:40|||||||||4
1625499210000|2021-07-05 15:33:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|5
1625499220000|2021-07-05 15:33:40|18.59|18.51|18.59|18.51|18.6|18.52|18.59|18.51|11
1625499230000|2021-07-05 15:33:50|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|28
1625499250000|2021-07-05 15:34:10|||||||||1
1625499270000|2021-07-05 15:34:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1625499310000|2021-07-05 15:35:10|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625499330000|2021-07-05 15:35:30|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625499380000|2021-07-05 15:36:20|18.58|18.5|18.58|18.5|18.58|18.5|18.58|18.5|68
1625499430000|2021-07-05 15:37:10|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|0
1625499460000|2021-07-05 15:37:40|18.53|18.45|18.5|18.42|18.53|18.45|18.5|18.42|100
1625499470000|2021-07-05 15:37:50|||||||||13
1625499590000|2021-07-05 15:39:50|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625499600000|2021-07-05 15:40:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625499630000|2021-07-05 15:40:30|||||||||3
1625499670000|2021-07-05 15:41:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625499730000|2021-07-05 15:42:10|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625499750000|2021-07-05 15:42:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625499790000|2021-07-05 15:43:10|||||||||16
1625499840000|2021-07-05 15:44:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|40
1625500020000|2021-07-05 15:47:00|||||||||1
1625500040000|2021-07-05 15:47:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|14
1625500690000|2021-07-05 15:58:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625500700000|2021-07-05 15:58:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625500710000|2021-07-05 15:58:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625500720000|2021-07-05 15:58:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625500750000|2021-07-05 15:59:10|||||||||1
1625500780000|2021-07-05 15:59:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625500790000|2021-07-05 15:59:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1625501400000|2021-07-05 16:10:00|18.41|18.33|18.42|18.34|18.42|18.34|18.38|18.3|33
1625501410000|2021-07-05 16:10:10|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1625501420000|2021-07-05 16:10:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625501440000|2021-07-05 16:10:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625501470000|2021-07-05 16:11:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625501480000|2021-07-05 16:11:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625501490000|2021-07-05 16:11:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625501510000|2021-07-05 16:11:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625502560000|2021-07-05 16:29:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|16
1625502600000|2021-07-05 16:30:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|1
1625502650000|2021-07-05 16:30:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625502660000|2021-07-05 16:31:00|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625502720000|2021-07-05 16:32:00|18.45|18.37|18.45|18.37|18.45|18.37|18.44|18.36|0
1625502740000|2021-07-05 16:32:20|||||||||1
1625502890000|2021-07-05 16:34:50|||||||||1
1625503140000|2021-07-05 16:39:00|||||||||4
1625503170000|2021-07-05 16:39:30|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625503330000|2021-07-05 16:42:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|33
1625503390000|2021-07-05 16:43:10|18.55|18.47|18.6|18.52|18.6|18.52|18.55|18.47|1
1625503410000|2021-07-05 16:43:30|||||||||16
1625503440000|2021-07-05 16:44:00|||||||||3
1625503750000|2021-07-05 16:49:10|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1625503760000|2021-07-05 16:49:20|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1625504220000|2021-07-05 16:57:00|||||||||6
1625504230000|2021-07-05 16:57:10|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|8
1625504240000|2021-07-05 16:57:20|18.61|18.53|18.65|18.57|18.65|18.57|18.6|18.52|27
1625504270000|2021-07-05 16:57:50|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|8
1625504280000|2021-07-05 16:58:00|18.68|18.6|18.69|18.61|18.7|18.62|18.68|18.6|11
1625504290000|2021-07-05 16:58:10|18.7|18.62|18.7|18.62|18.7|18.62|18.69|18.61|27
1625504300000|2021-07-05 16:58:20|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|7
1625504310000|2021-07-05 16:58:30|18.69|18.61|18.7|18.62|18.7|18.62|18.68|18.6|3
1625504320000|2021-07-05 16:58:40|18.68|18.6|18.7|18.62|18.7|18.62|18.68|18.6|0
1625504360000|2021-07-05 16:59:20|||||||||18
1625504390000|2021-07-05 16:59:50|18.73|18.65|18.75|18.67|18.75|18.67|18.71|18.63|23
1625504420000|2021-07-05 17:00:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625504440000|2021-07-05 17:00:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625504460000|2021-07-05 17:01:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|1
1625504530000|2021-07-05 17:02:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625504670000|2021-07-05 17:04:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|5
1625504810000|2021-07-05 17:06:50|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|0
1625504820000|2021-07-05 17:07:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625504880000|2021-07-05 17:08:00|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1625505160000|2021-07-05 17:12:40|||||||||1
1625505290000|2021-07-05 17:14:50|||||||||2
1625505450000|2021-07-05 17:17:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|13
1625505470000|2021-07-05 17:17:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625505480000|2021-07-05 17:18:00|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1625505490000|2021-07-05 17:18:10|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1625505520000|2021-07-05 17:18:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625505540000|2021-07-05 17:19:00|||||||||2
1625505560000|2021-07-05 17:19:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625505690000|2021-07-05 17:21:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|6
1625505740000|2021-07-05 17:22:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625505750000|2021-07-05 17:22:30|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1625505760000|2021-07-05 17:22:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625505900000|2021-07-05 17:25:00|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625506500000|2021-07-05 17:35:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625506580000|2021-07-05 17:36:20|18.82|18.74|18.82|18.74|18.84|18.76|18.81|18.73|5
1625506590000|2021-07-05 17:36:30|18.84|18.76|18.81|18.73|18.84|18.76|18.81|18.73|0
1625506770000|2021-07-05 17:39:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1625506870000|2021-07-05 17:41:10|18.77|18.69|18.74|18.66|18.77|18.69|18.74|18.66|3
1625506980000|2021-07-05 17:43:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625507630000|2021-07-05 17:53:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625507690000|2021-07-05 17:54:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625507790000|2021-07-05 17:56:30|18.67|18.59|18.66|18.58|18.67|18.59|18.64|18.56|1
1625508170000|2021-07-05 18:02:50|18.65|18.57|18.64|18.56|18.65|18.57|18.64|18.56|0
1625511530000|2021-07-05 18:58:50|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|0
1625512610000|2021-07-05 19:16:50|18.67|18.42|18.55|18.47|18.67|18.47|18.52|18.42|20
1625512650000|2021-07-05 19:17:30|18.54|18.46|18.54|18.46|18.55|18.47|18.53|18.45|0
1625512660000|2021-07-05 19:17:40|18.52|18.44|18.52|18.44|18.52|18.44|18.52|18.44|0
1625514750000|2021-07-05 19:52:30|18.53|18.45|18.65|18.57|18.65|18.57|18.53|18.45|3
1625514760000|2021-07-05 19:52:40|18.7|18.62|18.68|18.43|18.74|18.62|18.68|18.43|0
1625515090000|2021-07-05 19:58:10|18.69|18.44|18.69|18.44|18.69|18.44|18.69|18.44|0
1625515100000|2021-07-05 19:58:20|18.73|18.43|18.69|18.44|18.73|18.46|18.69|18.43|0
1625515170000|2021-07-05 19:59:30|18.8|18.5|18.8|18.5|18.8|18.5|18.8|18.5|0
1625530500000|2021-07-06 00:15:00|18.35|18.27|18.81|18.51|18.81|18.51|18.35|18.27|0
1625530510000|2021-07-06 00:15:10|18.6|18.3|18.36|18.28|18.6|18.31|18.36|18.25|0
1625530620000|2021-07-06 00:17:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625530810000|2021-07-06 00:20:10|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625531030000|2021-07-06 00:23:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625531320000|2021-07-06 00:28:40|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625531370000|2021-07-06 00:29:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625532950000|2021-07-06 00:55:50|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|0
1625532960000|2021-07-06 00:56:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625533620000|2021-07-06 01:07:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625533810000|2021-07-06 01:10:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625534230000|2021-07-06 01:17:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625535010000|2021-07-06 01:30:10|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1625535130000|2021-07-06 01:32:10|18.4|18.32|18.49|18.24|18.49|18.32|18.4|18.24|0
1625535150000|2021-07-06 01:32:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625535200000|2021-07-06 01:33:20|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625535290000|2021-07-06 01:34:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625535300000|2021-07-06 01:35:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625535590000|2021-07-06 01:39:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625535620000|2021-07-06 01:40:20|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625537040000|2021-07-06 02:04:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625537740000|2021-07-06 02:15:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625537790000|2021-07-06 02:16:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625537940000|2021-07-06 02:19:00|18.4|18.32|18.42|18.34|18.49|18.34|18.4|18.24|0
1625537960000|2021-07-06 02:19:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625538060000|2021-07-06 02:21:00|18.49|18.24|18.42|18.34|18.49|18.34|18.42|18.24|0
1625538110000|2021-07-06 02:21:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625538400000|2021-07-06 02:26:40|18.38|18.3|18.38|18.3|18.48|18.3|18.38|18.23|0
1625538420000|2021-07-06 02:27:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625538580000|2021-07-06 02:29:40|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|0
1625538700000|2021-07-06 02:31:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625538950000|2021-07-06 02:35:50|18.49|18.24|18.42|18.34|18.49|18.34|18.4|18.24|0
1625539150000|2021-07-06 02:39:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625540370000|2021-07-06 02:59:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625540380000|2021-07-06 02:59:40|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625540390000|2021-07-06 02:59:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625540400000|2021-07-06 03:00:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625540410000|2021-07-06 03:00:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625540420000|2021-07-06 03:00:20|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625540450000|2021-07-06 03:00:50|18.42|18.34|18.49|18.24|18.49|18.34|18.42|18.24|0
1625541610000|2021-07-06 03:20:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625541730000|2021-07-06 03:22:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625541780000|2021-07-06 03:23:00|18.42|18.34|18.42|18.34|18.49|18.34|18.42|18.24|0
1625541790000|2021-07-06 03:23:10|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625541870000|2021-07-06 03:24:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625541900000|2021-07-06 03:25:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625541990000|2021-07-06 03:26:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625542020000|2021-07-06 03:27:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625542340000|2021-07-06 03:32:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625542370000|2021-07-06 03:32:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625542500000|2021-07-06 03:35:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625542740000|2021-07-06 03:39:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625542880000|2021-07-06 03:41:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625542900000|2021-07-06 03:41:40|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625543470000|2021-07-06 03:51:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625543540000|2021-07-06 03:52:20|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625543700000|2021-07-06 03:55:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625543810000|2021-07-06 03:56:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625543990000|2021-07-06 03:59:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625544000000|2021-07-06 04:00:00|18.49|18.24|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544040000|2021-07-06 04:00:40|18.49|18.24|18.42|18.34|18.49|18.34|18.42|18.24|0
1625544050000|2021-07-06 04:00:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625544060000|2021-07-06 04:01:00|18.41|18.33|18.49|18.24|18.49|18.34|18.41|18.24|0
1625544120000|2021-07-06 04:02:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625544240000|2021-07-06 04:04:00|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625544250000|2021-07-06 04:04:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625544270000|2021-07-06 04:04:30|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625544750000|2021-07-06 04:12:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625544760000|2021-07-06 04:12:40|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625544860000|2021-07-06 04:14:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625544950000|2021-07-06 04:15:50|18.49|18.24|18.49|18.24|18.49|18.24|18.49|18.24|0
1625545480000|2021-07-06 04:24:40|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1625545780000|2021-07-06 04:29:40|18.58|18.28|18.58|18.28|18.58|18.28|18.58|18.28|0
1625545810000|2021-07-06 04:30:10|18.59|18.29|18.51|18.26|18.59|18.29|18.51|18.26|0
1625545830000|2021-07-06 04:30:30|18.5|18.25|18.5|18.25|18.5|18.25|18.5|18.25|0
1625549140000|2021-07-06 05:25:40|18.42|18.34|18.55|18.3|18.55|18.34|18.42|18.26|0
1625549170000|2021-07-06 05:26:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625549180000|2021-07-06 05:26:20|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549190000|2021-07-06 05:26:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625549210000|2021-07-06 05:26:50|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549220000|2021-07-06 05:27:00|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625549280000|2021-07-06 05:28:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549330000|2021-07-06 05:28:50|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625549340000|2021-07-06 05:29:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549350000|2021-07-06 05:29:10|18.54|18.29|18.52|18.27|18.54|18.29|18.52|18.27|0
1625549360000|2021-07-06 05:29:20|18.53|18.28|18.53|18.28|18.53|18.28|18.52|18.27|0
1625549370000|2021-07-06 05:29:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1625549400000|2021-07-06 05:30:00|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549410000|2021-07-06 05:30:10|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625549440000|2021-07-06 05:30:40|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549470000|2021-07-06 05:31:10|18.54|18.29|18.51|18.26|18.54|18.29|18.51|18.26|0
1625549480000|2021-07-06 05:31:20|18.53|18.28|18.52|18.27|18.53|18.28|18.52|18.27|0
1625549490000|2021-07-06 05:31:30|18.53|18.28|18.52|18.27|18.53|18.28|18.52|18.27|0
1625549530000|2021-07-06 05:32:10|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1625549550000|2021-07-06 05:32:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1625549710000|2021-07-06 05:35:10|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549730000|2021-07-06 05:35:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625549740000|2021-07-06 05:35:40|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625549800000|2021-07-06 05:36:40|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625549850000|2021-07-06 05:37:30|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1625549860000|2021-07-06 05:37:40|18.53|18.28|18.53|18.28|18.53|18.28|18.53|18.28|0
1625549890000|2021-07-06 05:38:10|18.52|18.27|18.52|18.27|18.52|18.27|18.52|18.27|0
1625549910000|2021-07-06 05:38:30|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625550210000|2021-07-06 05:43:30|18.55|18.3|18.55|18.3|18.55|18.3|18.55|18.3|0
1625550290000|2021-07-06 05:44:50|18.54|18.29|18.54|18.29|18.54|18.29|18.54|18.29|0
1625550540000|2021-07-06 05:49:00|18.52|18.27|18.51|18.26|18.52|18.27|18.51|18.26|0
1625551200000|2021-07-06 06:00:00|18.44|18.36|18.51|18.26|18.51|18.36|18.44|18.26|0
1625551280000|2021-07-06 06:01:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625551490000|2021-07-06 06:04:50|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1625551510000|2021-07-06 06:05:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|4
1625551600000|2021-07-06 06:06:40|18.46|18.38|18.46|18.38|18.46|18.38|18.46|18.38|0
1625551610000|2021-07-06 06:06:50|18.47|18.39|18.46|18.38|18.47|18.39|18.46|18.38|0
1625551620000|2021-07-06 06:07:00|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|11
1625551640000|2021-07-06 06:07:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1625551680000|2021-07-06 06:08:00|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|2
1625551960000|2021-07-06 06:12:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625551970000|2021-07-06 06:12:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625551990000|2021-07-06 06:13:10|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625552030000|2021-07-06 06:13:50|||||||||1
1625552130000|2021-07-06 06:15:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|43
1625552180000|2021-07-06 06:16:20|18.51|18.43|18.5|18.42|18.51|18.43|18.48|18.4|5
1625552190000|2021-07-06 06:16:30|||||||||1
1625552290000|2021-07-06 06:18:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625552350000|2021-07-06 06:19:10|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|1
1625552480000|2021-07-06 06:21:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|3
1625552490000|2021-07-06 06:21:30|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625552500000|2021-07-06 06:21:40|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625552510000|2021-07-06 06:21:50|18.48|18.4|18.49|18.41|18.49|18.41|18.48|18.4|0
1625552570000|2021-07-06 06:22:50|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625552580000|2021-07-06 06:23:00|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|0
1625552590000|2021-07-06 06:23:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625552640000|2021-07-06 06:24:00|18.5|18.42|18.5|18.42|18.5|18.42|18.49|18.41|1
1625552650000|2021-07-06 06:24:10|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|2
1625552710000|2021-07-06 06:25:10|18.49|18.41|18.49|18.41|18.49|18.41|18.49|18.41|0
1625552740000|2021-07-06 06:25:40|18.48|18.4|18.48|18.4|18.48|18.4|18.48|18.4|0
1625552800000|2021-07-06 06:26:40|||||||||1
1625552850000|2021-07-06 06:27:30|||||||||1
1625552940000|2021-07-06 06:29:00|||||||||71
1625552950000|2021-07-06 06:29:10|||||||||1
1625552960000|2021-07-06 06:29:20|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|6
1625553000000|2021-07-06 06:30:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625553030000|2021-07-06 06:30:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625553060000|2021-07-06 06:31:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625553070000|2021-07-06 06:31:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625553130000|2021-07-06 06:32:10|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625553140000|2021-07-06 06:32:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625553240000|2021-07-06 06:34:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625553270000|2021-07-06 06:34:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1625553280000|2021-07-06 06:34:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625553300000|2021-07-06 06:35:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625553330000|2021-07-06 06:35:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625553360000|2021-07-06 06:36:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625553400000|2021-07-06 06:36:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625553410000|2021-07-06 06:36:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625553450000|2021-07-06 06:37:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625553490000|2021-07-06 06:38:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625553540000|2021-07-06 06:39:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625553630000|2021-07-06 06:40:30|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625553640000|2021-07-06 06:40:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625553670000|2021-07-06 06:41:10|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|0
1625553690000|2021-07-06 06:41:30|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|0
1625553700000|2021-07-06 06:41:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625553840000|2021-07-06 06:44:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625554040000|2021-07-06 06:47:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625554350000|2021-07-06 06:52:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1625554360000|2021-07-06 06:52:40|||||||||3
1625554550000|2021-07-06 06:55:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|78
1625554560000|2021-07-06 06:56:00|||||||||7
1625554620000|2021-07-06 06:57:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|2
1625554630000|2021-07-06 06:57:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625554640000|2021-07-06 06:57:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|5
1625554720000|2021-07-06 06:58:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|45
1625554730000|2021-07-06 06:58:50|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|50
1625554740000|2021-07-06 06:59:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625554770000|2021-07-06 06:59:30|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|2
1625554780000|2021-07-06 06:59:40|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|1
1625554790000|2021-07-06 06:59:50|18.37|18.29|18.36|18.28|18.37|18.29|18.36|18.28|0
1625554800000|2021-07-06 07:00:00|18.35|18.27|18.43|18.35|18.43|18.35|18.35|18.27|38
1625554810000|2021-07-06 07:00:10|18.42|18.34|18.43|18.35|18.43|18.35|18.4|18.32|4
1625554820000|2021-07-06 07:00:20|18.46|18.38|18.46|18.38|18.46|18.38|18.45|18.37|7
1625554830000|2021-07-06 07:00:30|18.43|18.35|18.43|18.35|18.44|18.36|18.43|18.35|8
1625554840000|2021-07-06 07:00:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|5
1625554850000|2021-07-06 07:00:50|18.41|18.33|18.38|18.3|18.42|18.34|18.36|18.28|9
1625554860000|2021-07-06 07:01:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1625554880000|2021-07-06 07:01:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625554900000|2021-07-06 07:01:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625554910000|2021-07-06 07:01:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625554920000|2021-07-06 07:02:00|18.43|18.35|18.41|18.33|18.43|18.35|18.4|18.32|9
1625554930000|2021-07-06 07:02:10|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1625554940000|2021-07-06 07:02:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625554950000|2021-07-06 07:02:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625554980000|2021-07-06 07:03:00|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|0
1625555000000|2021-07-06 07:03:20|18.44|18.36|18.48|18.4|18.48|18.4|18.44|18.36|14
1625555020000|2021-07-06 07:03:40|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|145
1625555050000|2021-07-06 07:04:10|18.49|18.41|18.49|18.41|18.5|18.42|18.48|18.4|121
1625555060000|2021-07-06 07:04:20|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625555080000|2021-07-06 07:04:40|18.51|18.43|18.53|18.45|18.55|18.47|18.51|18.43|6
1625555090000|2021-07-06 07:04:50|18.55|18.47|18.53|18.45|18.55|18.47|18.53|18.45|10
1625555100000|2021-07-06 07:05:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|160
1625555130000|2021-07-06 07:05:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|26
1625555140000|2021-07-06 07:05:40|18.55|18.47|18.58|18.5|18.58|18.5|18.55|18.47|5
1625555170000|2021-07-06 07:06:10|18.6|18.52|18.58|18.5|18.6|18.52|18.58|18.5|37
1625555180000|2021-07-06 07:06:20|18.6|18.52|18.6|18.52|18.6|18.52|18.59|18.51|19
1625555190000|2021-07-06 07:06:30|18.61|18.53|18.6|18.52|18.61|18.53|18.6|18.52|0
1625555200000|2021-07-06 07:06:40|18.59|18.51|18.56|18.48|18.59|18.51|18.56|18.48|2
1625555210000|2021-07-06 07:06:50|18.58|18.5|18.55|18.47|18.58|18.5|18.55|18.47|0
1625555220000|2021-07-06 07:07:00|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|53
1625555240000|2021-07-06 07:07:20|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|36
1625555250000|2021-07-06 07:07:30|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|20
1625555260000|2021-07-06 07:07:40|18.54|18.46|18.55|18.47|18.55|18.47|18.53|18.45|0
1625555280000|2021-07-06 07:08:00|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|0
1625555290000|2021-07-06 07:08:10|18.56|18.48|18.55|18.47|18.56|18.48|18.55|18.47|10
1625555310000|2021-07-06 07:08:30|18.53|18.45|18.53|18.45|18.55|18.47|18.53|18.45|78
1625555320000|2021-07-06 07:08:40|18.54|18.46|18.51|18.43|18.54|18.46|18.51|18.43|2
1625555330000|2021-07-06 07:08:50|18.53|18.45|18.51|18.43|18.53|18.45|18.51|18.43|0
1625555340000|2021-07-06 07:09:00|18.53|18.45|18.49|18.41|18.53|18.45|18.49|18.41|28
1625555350000|2021-07-06 07:09:10|18.5|18.42|18.48|18.4|18.5|18.42|18.48|18.4|2
1625555360000|2021-07-06 07:09:20|18.49|18.41|18.49|18.41|18.49|18.41|18.48|18.4|0
1625555370000|2021-07-06 07:09:30|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1625555400000|2021-07-06 07:10:00|18.46|18.38|18.48|18.4|18.48|18.4|18.46|18.38|0
1625555420000|2021-07-06 07:10:20|18.49|18.41|18.48|18.4|18.5|18.42|18.48|18.4|2
1625555450000|2021-07-06 07:10:50|18.46|18.38|18.47|18.39|18.48|18.4|18.43|18.35|30
1625555460000|2021-07-06 07:11:00|18.45|18.37|18.45|18.37|18.46|18.38|18.45|18.37|0
1625555470000|2021-07-06 07:11:10|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|2
1625555480000|2021-07-06 07:11:20|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1625555490000|2021-07-06 07:11:30|18.38|18.3|18.38|18.3|18.4|18.32|18.38|18.3|0
1625555510000|2021-07-06 07:11:50|18.37|18.29|18.37|18.29|18.37|18.29|18.36|18.28|10
1625555520000|2021-07-06 07:12:00|18.36|18.28|18.36|18.28|18.37|18.29|18.36|18.28|10
1625555530000|2021-07-06 07:12:10|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|35
1625555550000|2021-07-06 07:12:30|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|0
1625555560000|2021-07-06 07:12:40|18.35|18.27|18.38|18.3|18.38|18.3|18.35|18.27|1
1625555570000|2021-07-06 07:12:50|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|34
1625555580000|2021-07-06 07:13:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|21
1625555590000|2021-07-06 07:13:10|18.34|18.26|18.33|18.25|18.35|18.27|18.33|18.25|6
1625555620000|2021-07-06 07:13:40|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|6
1625555630000|2021-07-06 07:13:50|18.35|18.27|18.35|18.27|18.36|18.28|18.35|18.27|0
1625555640000|2021-07-06 07:14:00|18.36|18.28|18.38|18.3|18.38|18.3|18.35|18.27|0
1625555650000|2021-07-06 07:14:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1625555660000|2021-07-06 07:14:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625555670000|2021-07-06 07:14:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625555690000|2021-07-06 07:14:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|4
1625555700000|2021-07-06 07:15:00|18.41|18.33|18.45|18.37|18.45|18.37|18.41|18.33|1
1625555710000|2021-07-06 07:15:10|18.43|18.35|18.45|18.37|18.45|18.37|18.41|18.33|7
1625555720000|2021-07-06 07:15:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|3
1625555730000|2021-07-06 07:15:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625555750000|2021-07-06 07:15:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625555760000|2021-07-06 07:16:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|7
1625555770000|2021-07-06 07:16:10|18.4|18.32|18.37|18.29|18.4|18.32|18.35|18.27|4
1625555780000|2021-07-06 07:16:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625555820000|2021-07-06 07:17:00|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|4
1625555840000|2021-07-06 07:17:20|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1625555850000|2021-07-06 07:17:30|18.37|18.29|18.37|18.29|18.37|18.29|18.35|18.27|0
1625555860000|2021-07-06 07:17:40|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|0
1625555870000|2021-07-06 07:17:50|18.38|18.3|18.37|18.29|18.4|18.32|18.37|18.29|44
1625555880000|2021-07-06 07:18:00|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|31
1625555890000|2021-07-06 07:18:10|18.35|18.27|18.37|18.29|18.37|18.29|18.35|18.27|90
1625555910000|2021-07-06 07:18:30|18.34|18.26|18.35|18.27|18.37|18.29|18.34|18.26|0
1625555920000|2021-07-06 07:18:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|1
1625555940000|2021-07-06 07:19:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|2
1625555960000|2021-07-06 07:19:20|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|0
1625555970000|2021-07-06 07:19:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625555980000|2021-07-06 07:19:40|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1625555990000|2021-07-06 07:19:50|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|10
1625556000000|2021-07-06 07:20:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|2
1625556020000|2021-07-06 07:20:20|18.47|18.39|18.48|18.4|18.48|18.4|18.47|18.39|0
1625556030000|2021-07-06 07:20:30|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|1
1625556040000|2021-07-06 07:20:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|11
1625556050000|2021-07-06 07:20:50|18.47|18.39|18.47|18.39|18.47|18.39|18.45|18.37|0
1625556060000|2021-07-06 07:21:00|18.45|18.37|18.5|18.42|18.5|18.42|18.45|18.37|22
1625556080000|2021-07-06 07:21:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|2
1625556090000|2021-07-06 07:21:30|18.48|18.4|18.47|18.39|18.5|18.42|18.45|18.37|2
1625556100000|2021-07-06 07:21:40|18.48|18.4|18.45|18.37|18.5|18.42|18.45|18.37|0
1625556160000|2021-07-06 07:22:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|2
1625556170000|2021-07-06 07:22:50|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1625556180000|2021-07-06 07:23:00|18.46|18.38|18.5|18.42|18.5|18.42|18.46|18.38|0
1625556210000|2021-07-06 07:23:30|18.55|18.47|18.55|18.47|18.55|18.47|18.55|18.47|10
1625556220000|2021-07-06 07:23:40|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|2
1625556240000|2021-07-06 07:24:00|||||||||12
1625556250000|2021-07-06 07:24:10|18.49|18.41|18.5|18.42|18.5|18.42|18.47|18.39|17
1625556260000|2021-07-06 07:24:20|||||||||2
1625556280000|2021-07-06 07:24:40|18.52|18.44|18.55|18.47|18.55|18.47|18.52|18.44|22
1625556290000|2021-07-06 07:24:50|18.53|18.45|18.53|18.45|18.53|18.45|18.52|18.44|0
1625556300000|2021-07-06 07:25:00|18.55|18.47|18.55|18.47|18.55|18.47|18.53|18.45|0
1625556360000|2021-07-06 07:26:00|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|109
1625556370000|2021-07-06 07:26:10|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1625556380000|2021-07-06 07:26:20|18.52|18.44|18.5|18.42|18.52|18.44|18.5|18.42|0
1625556400000|2021-07-06 07:26:40|18.49|18.41|18.5|18.42|18.5|18.42|18.49|18.41|4
1625556410000|2021-07-06 07:26:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|2
1625556420000|2021-07-06 07:27:00|18.47|18.39|18.47|18.39|18.48|18.4|18.47|18.39|0
1625556440000|2021-07-06 07:27:20|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1625556450000|2021-07-06 07:27:30|18.44|18.36|18.47|18.39|18.47|18.39|18.44|18.36|0
1625556460000|2021-07-06 07:27:40|18.44|18.36|18.44|18.36|18.45|18.37|18.44|18.36|0
1625556470000|2021-07-06 07:27:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|0
1625556510000|2021-07-06 07:28:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|4
1625556520000|2021-07-06 07:28:40|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|0
1625556550000|2021-07-06 07:29:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625556560000|2021-07-06 07:29:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625556590000|2021-07-06 07:29:50|18.35|18.27|18.33|18.25|18.35|18.27|18.33|18.25|11
1625556600000|2021-07-06 07:30:00|18.31|18.23|18.35|18.27|18.35|18.27|18.31|18.23|101
1625556610000|2021-07-06 07:30:10|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|64
1625556630000|2021-07-06 07:30:30|18.37|18.29|18.38|18.3|18.38|18.3|18.35|18.27|0
1625556640000|2021-07-06 07:30:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|61
1625556650000|2021-07-06 07:30:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625556660000|2021-07-06 07:31:00|18.35|18.27|18.36|18.28|18.38|18.3|18.35|18.27|54
1625556670000|2021-07-06 07:31:10|18.35|18.27|18.35|18.27|18.37|18.29|18.35|18.27|0
1625556680000|2021-07-06 07:31:20|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625556690000|2021-07-06 07:31:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625556700000|2021-07-06 07:31:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625556710000|2021-07-06 07:31:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625556720000|2021-07-06 07:32:00|18.35|18.27|18.36|18.28|18.36|18.28|18.33|18.25|0
1625556730000|2021-07-06 07:32:10|18.35|18.27|18.36|18.28|18.37|18.29|18.35|18.27|0
1625556740000|2021-07-06 07:32:20|18.35|18.27|18.36|18.28|18.36|18.28|18.35|18.27|14
1625556750000|2021-07-06 07:32:30|18.35|18.27|18.32|18.24|18.35|18.27|18.31|18.23|108
1625556760000|2021-07-06 07:32:40|18.33|18.25|18.36|18.28|18.36|18.28|18.33|18.25|1
1625556780000|2021-07-06 07:33:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|7
1625556820000|2021-07-06 07:33:40|18.36|18.28|18.38|18.3|18.38|18.3|18.36|18.28|3
1625556850000|2021-07-06 07:34:10|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|1
1625556860000|2021-07-06 07:34:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625556900000|2021-07-06 07:35:00|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625556910000|2021-07-06 07:35:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|27
1625556930000|2021-07-06 07:35:30|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|11
1625556940000|2021-07-06 07:35:40|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|0
1625556950000|2021-07-06 07:35:50|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|115
1625556960000|2021-07-06 07:36:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|5
1625556970000|2021-07-06 07:36:10|18.44|18.36|18.44|18.36|18.45|18.37|18.43|18.35|7
1625556980000|2021-07-06 07:36:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625556990000|2021-07-06 07:36:30|18.44|18.36|18.47|18.39|18.47|18.39|18.43|18.35|0
1625557000000|2021-07-06 07:36:40|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1625557030000|2021-07-06 07:37:10|18.47|18.39|18.48|18.4|18.48|18.4|18.46|18.38|0
1625557070000|2021-07-06 07:37:50|18.49|18.41|18.52|18.44|18.52|18.44|18.49|18.41|10
1625557090000|2021-07-06 07:38:10|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1625557120000|2021-07-06 07:38:40|18.53|18.45|18.52|18.44|18.53|18.45|18.52|18.44|0
1625557150000|2021-07-06 07:39:10|||||||||10
1625557160000|2021-07-06 07:39:20|18.51|18.43|18.52|18.44|18.52|18.44|18.5|18.42|6
1625557170000|2021-07-06 07:39:30|18.51|18.43|18.49|18.41|18.51|18.43|18.48|18.4|0
1625557180000|2021-07-06 07:39:40|18.51|18.43|18.52|18.44|18.52|18.44|18.48|18.4|0
1625557190000|2021-07-06 07:39:50|18.53|18.45|18.53|18.45|18.53|18.45|18.53|18.45|0
1625557210000|2021-07-06 07:40:10|18.55|18.47|18.57|18.49|18.57|18.49|18.54|18.46|30
1625557220000|2021-07-06 07:40:20|18.6|18.52|18.6|18.52|18.6|18.52|18.6|18.52|41
1625557230000|2021-07-06 07:40:30|18.59|18.51|18.6|18.52|18.6|18.52|18.59|18.51|0
1625557240000|2021-07-06 07:40:40|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|0
1625557250000|2021-07-06 07:40:50|18.58|18.5|18.6|18.52|18.6|18.52|18.57|18.49|35
1625557320000|2021-07-06 07:42:00|||||||||9
1625557430000|2021-07-06 07:43:50|||||||||30
1625557440000|2021-07-06 07:44:00|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|22
1625557450000|2021-07-06 07:44:10|18.59|18.51|18.58|18.5|18.59|18.51|18.58|18.5|15
1625557460000|2021-07-06 07:44:20|||||||||4
1625557560000|2021-07-06 07:46:00|18.54|18.46|18.53|18.45|18.54|18.46|18.53|18.45|33
1625557570000|2021-07-06 07:46:10|18.51|18.43|18.48|18.4|18.51|18.43|18.48|18.4|76
1625557590000|2021-07-06 07:46:30|18.51|18.43|18.49|18.41|18.51|18.43|18.48|18.4|21
1625557600000|2021-07-06 07:46:40|18.48|18.4|18.48|18.4|18.49|18.41|18.48|18.4|0
1625557610000|2021-07-06 07:46:50|18.49|18.41|18.48|18.4|18.49|18.41|18.48|18.4|0
1625557660000|2021-07-06 07:47:40|18.46|18.38|18.43|18.35|18.46|18.38|18.43|18.35|41
1625557670000|2021-07-06 07:47:50|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|20
1625557680000|2021-07-06 07:48:00|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|16
1625557700000|2021-07-06 07:48:20|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1625557710000|2021-07-06 07:48:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625557730000|2021-07-06 07:48:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625557740000|2021-07-06 07:49:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625557780000|2021-07-06 07:49:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|5
1625557790000|2021-07-06 07:49:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625557810000|2021-07-06 07:50:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625557930000|2021-07-06 07:52:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|5
1625557950000|2021-07-06 07:52:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625557960000|2021-07-06 07:52:40|18.36|18.28|18.37|18.29|18.37|18.29|18.36|18.28|2
1625557970000|2021-07-06 07:52:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625557980000|2021-07-06 07:53:00|18.4|18.32|18.38|18.3|18.41|18.33|18.38|18.3|0
1625557990000|2021-07-06 07:53:10|18.4|18.32|18.42|18.34|18.42|18.34|18.38|18.3|82
1625558010000|2021-07-06 07:53:30|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|18
1625558040000|2021-07-06 07:54:00|18.36|18.28|18.37|18.29|18.38|18.3|18.35|18.27|50
1625558050000|2021-07-06 07:54:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625558070000|2021-07-06 07:54:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|10
1625558080000|2021-07-06 07:54:40|18.41|18.33|18.38|18.3|18.42|18.34|18.38|18.3|0
1625558090000|2021-07-06 07:54:50|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|50
1625558100000|2021-07-06 07:55:00|||||||||50
1625558130000|2021-07-06 07:55:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625558150000|2021-07-06 07:55:50|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|13
1625558160000|2021-07-06 07:56:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|48
1625558210000|2021-07-06 07:56:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625558280000|2021-07-06 07:58:00|18.44|18.36|18.43|18.35|18.45|18.37|18.43|18.35|2
1625558300000|2021-07-06 07:58:20|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|3
1625558340000|2021-07-06 07:59:00|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625558350000|2021-07-06 07:59:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625558360000|2021-07-06 07:59:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625558370000|2021-07-06 07:59:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1625558380000|2021-07-06 07:59:40|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625558390000|2021-07-06 07:59:50|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625558400000|2021-07-06 08:00:00|18.44|18.36|18.45|18.37|18.45|18.37|18.43|18.35|0
1625558420000|2021-07-06 08:00:20|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625558430000|2021-07-06 08:00:30|18.48|18.4|18.47|18.39|18.48|18.4|18.47|18.39|1
1625558450000|2021-07-06 08:00:50|18.45|18.37|18.45|18.37|18.47|18.39|18.45|18.37|0
1625558470000|2021-07-06 08:01:10|18.47|18.39|18.5|18.42|18.5|18.42|18.45|18.37|9
1625558530000|2021-07-06 08:02:10|||||||||4
1625558660000|2021-07-06 08:04:20|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625558710000|2021-07-06 08:05:10|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1625558730000|2021-07-06 08:05:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1625558740000|2021-07-06 08:05:40|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1625558790000|2021-07-06 08:06:30|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|1
1625558920000|2021-07-06 08:08:40|18.42|18.34|18.42|18.34|18.42|18.34|18.4|18.32|0
1625558930000|2021-07-06 08:08:50|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625558950000|2021-07-06 08:09:10|18.4|18.32|18.39|18.31|18.4|18.32|18.39|18.31|0
1625558960000|2021-07-06 08:09:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625558990000|2021-07-06 08:09:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625559000000|2021-07-06 08:10:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|1
1625559010000|2021-07-06 08:10:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|50
1625559070000|2021-07-06 08:11:10|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|18
1625559080000|2021-07-06 08:11:20|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1625559110000|2021-07-06 08:11:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625559150000|2021-07-06 08:12:30|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|20
1625559160000|2021-07-06 08:12:40|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|0
1625559180000|2021-07-06 08:13:00|18.37|18.29|18.33|18.25|18.37|18.29|18.33|18.25|67
1625559190000|2021-07-06 08:13:10|18.36|18.28|18.37|18.29|18.38|18.3|18.33|18.25|0
1625559200000|2021-07-06 08:13:20|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|12
1625559210000|2021-07-06 08:13:30|18.36|18.28|18.35|18.27|18.36|18.28|18.35|18.27|10
1625559220000|2021-07-06 08:13:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625559230000|2021-07-06 08:13:50|18.38|18.3|18.37|18.29|18.38|18.3|18.37|18.29|0
1625559240000|2021-07-06 08:14:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625559250000|2021-07-06 08:14:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1625559260000|2021-07-06 08:14:20|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1625559270000|2021-07-06 08:14:30|18.38|18.3|18.38|18.3|18.39|18.31|18.38|18.3|0
1625559280000|2021-07-06 08:14:40|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|20
1625559290000|2021-07-06 08:14:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|20
1625559300000|2021-07-06 08:15:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625559310000|2021-07-06 08:15:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|1
1625559320000|2021-07-06 08:15:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|9
1625559370000|2021-07-06 08:16:10|||||||||2
1625559390000|2021-07-06 08:16:30|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|146
1625559400000|2021-07-06 08:16:40|||||||||3
1625559420000|2021-07-06 08:17:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625559440000|2021-07-06 08:17:20|18.48|18.4|18.48|18.4|18.48|18.4|18.47|18.39|100
1625559450000|2021-07-06 08:17:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625559460000|2021-07-06 08:17:40|18.48|18.4|18.48|18.4|18.5|18.42|18.45|18.37|1
1625559470000|2021-07-06 08:17:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625559480000|2021-07-06 08:18:00|18.48|18.4|18.45|18.37|18.48|18.4|18.45|18.37|0
1625559540000|2021-07-06 08:19:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|22
1625559550000|2021-07-06 08:19:10|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1625559560000|2021-07-06 08:19:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625559600000|2021-07-06 08:20:00|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|0
1625559650000|2021-07-06 08:20:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|13
1625559660000|2021-07-06 08:21:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625559670000|2021-07-06 08:21:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625559680000|2021-07-06 08:21:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625559710000|2021-07-06 08:21:50|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|10
1625559750000|2021-07-06 08:22:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625559760000|2021-07-06 08:22:40|18.4|18.32|18.4|18.32|18.42|18.34|18.4|18.32|0
1625559770000|2021-07-06 08:22:50|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1625559780000|2021-07-06 08:23:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|3
1625559800000|2021-07-06 08:23:20|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|0
1625559810000|2021-07-06 08:23:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625559840000|2021-07-06 08:24:00|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625559850000|2021-07-06 08:24:10|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1625559900000|2021-07-06 08:25:00|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1625559990000|2021-07-06 08:26:30|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625560000000|2021-07-06 08:26:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625560050000|2021-07-06 08:27:30|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1625560140000|2021-07-06 08:29:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|6
1625560150000|2021-07-06 08:29:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625560160000|2021-07-06 08:29:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625560210000|2021-07-06 08:30:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625560290000|2021-07-06 08:31:30|||||||||2
1625560390000|2021-07-06 08:33:10|18.42|18.34|18.42|18.34|18.43|18.35|18.42|18.34|0
1625560400000|2021-07-06 08:33:20|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|0
1625560420000|2021-07-06 08:33:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625560430000|2021-07-06 08:33:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625560490000|2021-07-06 08:34:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625560500000|2021-07-06 08:35:00|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1625560510000|2021-07-06 08:35:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|1
1625560520000|2021-07-06 08:35:20|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|4
1625560530000|2021-07-06 08:35:30|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1625560540000|2021-07-06 08:35:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625560550000|2021-07-06 08:35:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625560560000|2021-07-06 08:36:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625560570000|2021-07-06 08:36:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625560580000|2021-07-06 08:36:20|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1625560590000|2021-07-06 08:36:30|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1625560600000|2021-07-06 08:36:40|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625560680000|2021-07-06 08:38:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625560700000|2021-07-06 08:38:20|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625560730000|2021-07-06 08:38:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625560740000|2021-07-06 08:39:00|18.45|18.37|18.43|18.35|18.45|18.37|18.43|18.35|8
1625560800000|2021-07-06 08:40:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|0
1625560850000|2021-07-06 08:40:50|18.42|18.34|18.43|18.35|18.43|18.35|18.41|18.33|11
1625560910000|2021-07-06 08:41:50|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625560940000|2021-07-06 08:42:20|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625560950000|2021-07-06 08:42:30|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625561070000|2021-07-06 08:44:30|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625561090000|2021-07-06 08:44:50|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625561110000|2021-07-06 08:45:10|18.44|18.36|18.45|18.37|18.45|18.37|18.44|18.36|0
1625561150000|2021-07-06 08:45:50|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|1
1625561160000|2021-07-06 08:46:00|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625561180000|2021-07-06 08:46:20|18.43|18.35|18.44|18.36|18.44|18.36|18.43|18.35|0
1625561200000|2021-07-06 08:46:40|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625561220000|2021-07-06 08:47:00|18.43|18.35|18.43|18.35|18.43|18.35|18.42|18.34|0
1625561230000|2021-07-06 08:47:10|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625561240000|2021-07-06 08:47:20|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625561250000|2021-07-06 08:47:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625561260000|2021-07-06 08:47:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625561280000|2021-07-06 08:48:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625561290000|2021-07-06 08:48:10|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625561340000|2021-07-06 08:49:00|18.42|18.34|18.38|18.3|18.43|18.35|18.38|18.3|43
1625561410000|2021-07-06 08:50:10|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1625561420000|2021-07-06 08:50:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|10
1625561430000|2021-07-06 08:50:30|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1625561440000|2021-07-06 08:50:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625561460000|2021-07-06 08:51:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625561490000|2021-07-06 08:51:30|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|100
1625561500000|2021-07-06 08:51:40|18.41|18.33|18.42|18.34|18.42|18.34|18.41|18.33|0
1625561520000|2021-07-06 08:52:00|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|40
1625561530000|2021-07-06 08:52:10|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625561540000|2021-07-06 08:52:20|18.41|18.33|18.4|18.32|18.42|18.34|18.4|18.32|5
1625561550000|2021-07-06 08:52:30|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1625561600000|2021-07-06 08:53:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|67
1625561610000|2021-07-06 08:53:30|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625561620000|2021-07-06 08:53:40|18.42|18.34|18.43|18.35|18.43|18.35|18.42|18.34|0
1625561730000|2021-07-06 08:55:30|18.42|18.34|18.4|18.32|18.43|18.35|18.4|18.32|31
1625561740000|2021-07-06 08:55:40|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625561750000|2021-07-06 08:55:50|18.4|18.32|18.41|18.33|18.41|18.33|18.4|18.32|0
1625561760000|2021-07-06 08:56:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625561770000|2021-07-06 08:56:10|18.42|18.34|18.4|18.32|18.42|18.34|18.4|18.32|0
1625561780000|2021-07-06 08:56:20|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625561790000|2021-07-06 08:56:30|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625561810000|2021-07-06 08:56:50|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625561820000|2021-07-06 08:57:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625561830000|2021-07-06 08:57:10|18.41|18.33|18.41|18.33|18.41|18.33|18.41|18.33|0
1625561840000|2021-07-06 08:57:20|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1625561850000|2021-07-06 08:57:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1625561860000|2021-07-06 08:57:40|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1625561950000|2021-07-06 08:59:10|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1625561960000|2021-07-06 08:59:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625561970000|2021-07-06 08:59:30|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|16
1625561990000|2021-07-06 08:59:50|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|0
1625562000000|2021-07-06 09:00:00|18.41|18.33|18.41|18.33|18.41|18.33|18.4|18.32|1
1625562010000|2021-07-06 09:00:10|18.43|18.35|18.4|18.32|18.43|18.35|18.4|18.32|3
1625562020000|2021-07-06 09:00:20|18.41|18.33|18.4|18.32|18.41|18.33|18.4|18.32|1
1625562060000|2021-07-06 09:01:00|18.38|18.3|18.4|18.32|18.4|18.32|18.38|18.3|0
1625562100000|2021-07-06 09:01:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625562110000|2021-07-06 09:01:50|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625562160000|2021-07-06 09:02:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625562320000|2021-07-06 09:05:20|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|6
1625562330000|2021-07-06 09:05:30|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|0
1625562370000|2021-07-06 09:06:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625562380000|2021-07-06 09:06:20|18.41|18.33|18.43|18.35|18.43|18.35|18.41|18.33|0
1625562400000|2021-07-06 09:06:40|18.42|18.34|18.41|18.33|18.42|18.34|18.41|18.33|0
1625562410000|2021-07-06 09:06:50|18.42|18.34|18.38|18.3|18.42|18.34|18.38|18.3|0
1625562420000|2021-07-06 09:07:00|18.4|18.32|18.41|18.33|18.41|18.33|18.38|18.3|0
1625562430000|2021-07-06 09:07:10|18.4|18.32|18.4|18.32|18.4|18.32|18.38|18.3|0
1625562440000|2021-07-06 09:07:20|18.41|18.33|18.38|18.3|18.41|18.33|18.38|18.3|0
1625562450000|2021-07-06 09:07:30|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|0
1625562530000|2021-07-06 09:08:50|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|2
1625562550000|2021-07-06 09:09:10|18.41|18.33|18.42|18.34|18.42|18.34|18.38|18.3|0
1625562560000|2021-07-06 09:09:20|18.4|18.32|18.38|18.3|18.42|18.34|18.38|18.3|0
1625562570000|2021-07-06 09:09:30|18.39|18.31|18.41|18.33|18.42|18.34|18.38|18.3|0
1625562580000|2021-07-06 09:09:40|18.38|18.3|18.42|18.34|18.42|18.34|18.38|18.3|0
1625562660000|2021-07-06 09:11:00|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|2
1625562670000|2021-07-06 09:11:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625562680000|2021-07-06 09:11:20|||||||||22
1625562690000|2021-07-06 09:11:30|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|3
1625562700000|2021-07-06 09:11:40|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625562710000|2021-07-06 09:11:50|18.4|18.32|18.4|18.32|18.43|18.35|18.4|18.32|0
1625562720000|2021-07-06 09:12:00|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625562740000|2021-07-06 09:12:20|18.4|18.32|18.4|18.32|18.4|18.32|18.4|18.32|0
1625562750000|2021-07-06 09:12:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625562780000|2021-07-06 09:13:00|18.44|18.36|18.43|18.35|18.44|18.36|18.43|18.35|3
1625562790000|2021-07-06 09:13:10|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625562900000|2021-07-06 09:15:00|18.43|18.35|18.45|18.37|18.45|18.37|18.43|18.35|1
1625562940000|2021-07-06 09:15:40|18.44|18.36|18.45|18.37|18.45|18.37|18.42|18.34|3
1625563010000|2021-07-06 09:16:50|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625563020000|2021-07-06 09:17:00|18.43|18.35|18.42|18.34|18.43|18.35|18.42|18.34|0
1625563040000|2021-07-06 09:17:20|18.4|18.32|18.38|18.3|18.42|18.34|18.38|18.3|18
1625563210000|2021-07-06 09:20:10|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|3
1625563220000|2021-07-06 09:20:20|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625563230000|2021-07-06 09:20:30|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625563240000|2021-07-06 09:20:40|18.39|18.31|18.38|18.3|18.39|18.31|18.38|18.3|0
1625563260000|2021-07-06 09:21:00|18.39|18.31|18.38|18.3|18.41|18.33|18.38|18.3|0
1625563350000|2021-07-06 09:22:30|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|9
1625563360000|2021-07-06 09:22:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625563370000|2021-07-06 09:22:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|35
1625563460000|2021-07-06 09:24:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|3
1625563470000|2021-07-06 09:24:30|||||||||14
1625563480000|2021-07-06 09:24:40|||||||||4
1625563820000|2021-07-06 09:30:20|18.4|18.32|18.43|18.35|18.43|18.35|18.4|18.32|15
1625563840000|2021-07-06 09:30:40|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|0
1625563850000|2021-07-06 09:30:50|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625563880000|2021-07-06 09:31:20|18.47|18.39|18.45|18.37|18.47|18.39|18.45|18.37|0
1625563970000|2021-07-06 09:32:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625563980000|2021-07-06 09:33:00|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|2
1625564020000|2021-07-06 09:33:40|18.48|18.4|18.5|18.42|18.5|18.42|18.48|18.4|0
1625564030000|2021-07-06 09:33:50|||||||||2
1625564040000|2021-07-06 09:34:00|18.48|18.4|18.48|18.4|18.48|18.4|18.45|18.37|0
1625564050000|2021-07-06 09:34:10|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|0
1625564060000|2021-07-06 09:34:20|18.45|18.37|18.48|18.4|18.48|18.4|18.45|18.37|0
1625564070000|2021-07-06 09:34:30|18.5|18.42|18.5|18.42|18.5|18.42|18.5|18.42|0
1625564140000|2021-07-06 09:35:40|||||||||1
1625564210000|2021-07-06 09:36:50|18.47|18.39|18.47|18.39|18.47|18.39|18.47|18.39|70
1625564230000|2021-07-06 09:37:10|18.45|18.37|18.45|18.37|18.45|18.37|18.45|18.37|0
1625564300000|2021-07-06 09:38:20|18.44|18.36|18.42|18.34|18.44|18.36|18.42|18.34|16
1625564310000|2021-07-06 09:38:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625564330000|2021-07-06 09:38:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625564370000|2021-07-06 09:39:30|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625564430000|2021-07-06 09:40:30|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625564440000|2021-07-06 09:40:40|18.43|18.35|18.43|18.35|18.43|18.35|18.43|18.35|0
1625564450000|2021-07-06 09:40:50|18.42|18.34|18.42|18.34|18.42|18.34|18.42|18.34|0
1625564460000|2021-07-06 09:41:00|18.39|18.31|18.42|18.34|18.42|18.34|18.39|18.31|43
1625564480000|2021-07-06 09:41:20|18.4|18.32|18.42|18.34|18.42|18.34|18.4|18.32|0
1625564520000|2021-07-06 09:42:00|18.4|18.32|18.38|18.3|18.4|18.32|18.38|18.3|1
1625564540000|2021-07-06 09:42:20|||||||||127
1625564670000|2021-07-06 09:44:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|37
1625564700000|2021-07-06 09:45:00|18.35|18.27|18.37|18.29|18.37|18.29|18.34|18.26|22
1625564710000|2021-07-06 09:45:10|18.38|18.3|18.38|18.3|18.38|18.3|18.37|18.29|1
1625564800000|2021-07-06 09:46:40|18.37|18.29|18.38|18.3|18.38|18.3|18.37|18.29|0
1625564840000|2021-07-06 09:47:20|18.37|18.29|18.34|18.26|18.37|18.29|18.33|18.25|1
1625564850000|2021-07-06 09:47:30|18.36|18.28|18.33|18.25|18.37|18.29|18.33|18.25|0
1625564950000|2021-07-06 09:49:10|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|34
1625564960000|2021-07-06 09:49:20|18.36|18.28|18.35|18.27|18.37|18.29|18.35|18.27|38
1625564970000|2021-07-06 09:49:30|||||||||5
1625565080000|2021-07-06 09:51:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625565120000|2021-07-06 09:52:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625565160000|2021-07-06 09:52:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625565210000|2021-07-06 09:53:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625565240000|2021-07-06 09:54:00|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625565250000|2021-07-06 09:54:10|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625565260000|2021-07-06 09:54:20|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625565300000|2021-07-06 09:55:00|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625565310000|2021-07-06 09:55:10|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625565330000|2021-07-06 09:55:30|18.37|18.29|18.38|18.3|18.38|18.3|18.35|18.27|0
1625565350000|2021-07-06 09:55:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|0
1625565380000|2021-07-06 09:56:20|18.38|18.3|18.35|18.27|18.38|18.3|18.35|18.27|0
1625565520000|2021-07-06 09:58:40|18.37|18.29|18.35|18.27|18.37|18.29|18.35|18.27|0
1625565530000|2021-07-06 09:58:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625565540000|2021-07-06 09:59:00|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625565570000|2021-07-06 09:59:30|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625565590000|2021-07-06 09:59:50|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625565880000|2021-07-06 10:04:40|||||||||1
1625565920000|2021-07-06 10:05:20|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|30
1625565950000|2021-07-06 10:05:50|18.34|18.26|18.35|18.27|18.35|18.27|18.34|18.26|113
1625565960000|2021-07-06 10:06:00|18.34|18.26|18.34|18.26|18.35|18.27|18.34|18.26|0
1625566170000|2021-07-06 10:09:30|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625566180000|2021-07-06 10:09:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625566500000|2021-07-06 10:15:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|7
1625566510000|2021-07-06 10:15:10|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625566550000|2021-07-06 10:15:50|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625566580000|2021-07-06 10:16:20|||||||||1
1625566600000|2021-07-06 10:16:40|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|21
1625566620000|2021-07-06 10:17:00|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1625566630000|2021-07-06 10:17:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625566650000|2021-07-06 10:17:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625566660000|2021-07-06 10:17:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625566670000|2021-07-06 10:17:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625566680000|2021-07-06 10:18:00|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|0
1625566690000|2021-07-06 10:18:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625566700000|2021-07-06 10:18:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625566810000|2021-07-06 10:20:10|||||||||1
1625567270000|2021-07-06 10:27:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625567280000|2021-07-06 10:28:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|9
1625567380000|2021-07-06 10:29:40|18.38|18.3|18.38|18.3|18.38|18.3|18.38|18.3|0
1625567390000|2021-07-06 10:29:50|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|0
1625567410000|2021-07-06 10:30:10|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625567430000|2021-07-06 10:30:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625567440000|2021-07-06 10:30:40|18.35|18.27|18.35|18.27|18.35|18.27|18.35|18.27|0
1625567460000|2021-07-06 10:31:00|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625567750000|2021-07-06 10:35:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|21
1625567800000|2021-07-06 10:36:40|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|325
1625567810000|2021-07-06 10:36:50|18.39|18.31|18.37|18.29|18.39|18.31|18.37|18.29|1
1625567940000|2021-07-06 10:39:00|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|10
1625567960000|2021-07-06 10:39:20|18.37|18.29|18.37|18.29|18.37|18.29|18.37|18.29|6
1625568180000|2021-07-06 10:43:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|9
1625568290000|2021-07-06 10:44:50|18.27|18.19|18.32|18.24|18.32|18.24|18.27|18.19|58
1625568300000|2021-07-06 10:45:00|18.31|18.23|18.29|18.21|18.31|18.23|18.29|18.21|0
1625568310000|2021-07-06 10:45:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625568380000|2021-07-06 10:46:20|18.28|18.2|18.27|18.19|18.3|18.22|18.27|18.19|59
1625568410000|2021-07-06 10:46:50|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1625568420000|2021-07-06 10:47:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625568480000|2021-07-06 10:48:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625568540000|2021-07-06 10:49:00|||||||||1
1625568570000|2021-07-06 10:49:30|||||||||10
1625568730000|2021-07-06 10:52:10|||||||||10
1625568820000|2021-07-06 10:53:40|18.29|18.21|18.29|18.21|18.29|18.21|18.28|18.2|1
1625568830000|2021-07-06 10:53:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625568840000|2021-07-06 10:54:00|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|1
1625568850000|2021-07-06 10:54:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625568880000|2021-07-06 10:54:40|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1625568920000|2021-07-06 10:55:20|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|32
1625568950000|2021-07-06 10:55:50|||||||||1
1625568970000|2021-07-06 10:56:10|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|12
1625568980000|2021-07-06 10:56:20|18.36|18.28|18.39|18.31|18.39|18.31|18.36|18.28|0
1625568990000|2021-07-06 10:56:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625569020000|2021-07-06 10:57:00|||||||||3
1625569190000|2021-07-06 10:59:50|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|2
1625569200000|2021-07-06 11:00:00|||||||||6
1625569210000|2021-07-06 11:00:10|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625569230000|2021-07-06 11:00:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625569250000|2021-07-06 11:00:50|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625569280000|2021-07-06 11:01:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|4
1625569290000|2021-07-06 11:01:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|1
1625569340000|2021-07-06 11:02:20|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625569350000|2021-07-06 11:02:30|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|3
1625569360000|2021-07-06 11:02:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625569400000|2021-07-06 11:03:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625569420000|2021-07-06 11:03:40|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|6
1625569470000|2021-07-06 11:04:30|18.33|18.25|18.34|18.26|18.34|18.26|18.33|18.25|0
1625569490000|2021-07-06 11:04:50|18.33|18.25|18.33|18.25|18.34|18.26|18.33|18.25|1
1625569500000|2021-07-06 11:05:00|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1625569510000|2021-07-06 11:05:10|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625569530000|2021-07-06 11:05:30|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625569620000|2021-07-06 11:07:00|18.34|18.26|18.34|18.26|18.34|18.26|18.33|18.25|1
1625569660000|2021-07-06 11:07:40|||||||||1
1625570010000|2021-07-06 11:13:30|18.35|18.27|18.34|18.26|18.35|18.27|18.34|18.26|1
1625570270000|2021-07-06 11:17:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|1
1625570300000|2021-07-06 11:18:20|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|5
1625570430000|2021-07-06 11:20:30|||||||||1
1625570660000|2021-07-06 11:24:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|6
1625570670000|2021-07-06 11:24:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625570680000|2021-07-06 11:24:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625570690000|2021-07-06 11:24:50|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|2
1625570780000|2021-07-06 11:26:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625570800000|2021-07-06 11:26:40|18.33|18.25|18.32|18.24|18.34|18.26|18.32|18.24|2
1625570810000|2021-07-06 11:26:50|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625570820000|2021-07-06 11:27:00|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625570840000|2021-07-06 11:27:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625570860000|2021-07-06 11:27:40|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|0
1625570870000|2021-07-06 11:27:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625570950000|2021-07-06 11:29:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625570970000|2021-07-06 11:29:30|||||||||1
1625571120000|2021-07-06 11:32:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625571150000|2021-07-06 11:32:30|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625571170000|2021-07-06 11:32:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625571250000|2021-07-06 11:34:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625571340000|2021-07-06 11:35:40|||||||||1
1625571390000|2021-07-06 11:36:30|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625571410000|2021-07-06 11:36:50|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|1
1625571460000|2021-07-06 11:37:40|||||||||1
1625571480000|2021-07-06 11:38:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|8
1625571490000|2021-07-06 11:38:10|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|0
1625571500000|2021-07-06 11:38:20|18.32|18.24|18.31|18.23|18.34|18.26|18.31|18.23|0
1625571520000|2021-07-06 11:38:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625571530000|2021-07-06 11:38:50|||||||||22
1625571540000|2021-07-06 11:39:00|||||||||3
1625571630000|2021-07-06 11:40:30|||||||||1
1625571660000|2021-07-06 11:41:00|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625571670000|2021-07-06 11:41:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625571680000|2021-07-06 11:41:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625571690000|2021-07-06 11:41:30|18.3|18.22|18.34|18.26|18.34|18.26|18.3|18.22|22
1625571700000|2021-07-06 11:41:40|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1625571710000|2021-07-06 11:41:50|18.32|18.24|18.31|18.23|18.34|18.26|18.31|18.23|2
1625571720000|2021-07-06 11:42:00|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1625571730000|2021-07-06 11:42:10|||||||||1
1625571790000|2021-07-06 11:43:10|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625571810000|2021-07-06 11:43:30|18.34|18.26|18.34|18.26|18.34|18.26|18.34|18.26|0
1625571820000|2021-07-06 11:43:40|18.32|18.24|18.34|18.26|18.34|18.26|18.31|18.23|0
1625571840000|2021-07-06 11:44:00|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|0
1625571890000|2021-07-06 11:44:50|||||||||2
1625571970000|2021-07-06 11:46:10|18.33|18.25|18.3|18.22|18.33|18.25|18.3|18.22|21
1625571980000|2021-07-06 11:46:20|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625572000000|2021-07-06 11:46:40|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|21
1625572020000|2021-07-06 11:47:00|||||||||1
1625572080000|2021-07-06 11:48:00|18.32|18.24|18.31|18.23|18.34|18.26|18.29|18.21|72
1625572100000|2021-07-06 11:48:20|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625572130000|2021-07-06 11:48:50|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625572200000|2021-07-06 11:50:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625572210000|2021-07-06 11:50:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|0
1625572260000|2021-07-06 11:51:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625572270000|2021-07-06 11:51:10|18.3|18.22|18.29|18.21|18.3|18.22|18.29|18.21|0
1625572300000|2021-07-06 11:51:40|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625572320000|2021-07-06 11:52:00|18.31|18.23|18.3|18.22|18.31|18.23|18.3|18.22|0
1625572380000|2021-07-06 11:53:00|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625572410000|2021-07-06 11:53:30|18.34|18.26|18.33|18.25|18.34|18.26|18.33|18.25|10
1625572430000|2021-07-06 11:53:50|18.34|18.26|18.32|18.24|18.34|18.26|18.32|18.24|0
1625572440000|2021-07-06 11:54:00|18.3|18.22|18.3|18.22|18.3|18.22|18.3|18.22|0
1625572520000|2021-07-06 11:55:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|33
1625572600000|2021-07-06 11:56:40|||||||||3
1625572920000|2021-07-06 12:02:00|||||||||1
1625573430000|2021-07-06 12:10:30|||||||||2
1625573830000|2021-07-06 12:17:10|||||||||2
1625573870000|2021-07-06 12:17:50|||||||||2
1625573880000|2021-07-06 12:18:00|||||||||2
1625573900000|2021-07-06 12:18:20|||||||||1
1625573910000|2021-07-06 12:18:30|||||||||11
1625573920000|2021-07-06 12:18:40|||||||||2
1625573930000|2021-07-06 12:18:50|||||||||2
1625573950000|2021-07-06 12:19:10|||||||||1
1625573970000|2021-07-06 12:19:30|||||||||1
1625574330000|2021-07-06 12:25:30|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|2
1625574350000|2021-07-06 12:25:50|18.32|18.24|18.3|18.22|18.32|18.24|18.3|18.22|0
1625574370000|2021-07-06 12:26:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625574380000|2021-07-06 12:26:20|18.3|18.22|18.32|18.24|18.32|18.24|18.3|18.22|0
1625574700000|2021-07-06 12:31:40|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|116
1625574710000|2021-07-06 12:31:50|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|170
1625574890000|2021-07-06 12:34:50|18.27|18.19|18.28|18.2|18.28|18.2|18.27|18.19|126
1625574970000|2021-07-06 12:36:10|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625574980000|2021-07-06 12:36:20|18.29|18.21|18.28|18.2|18.29|18.21|18.28|18.2|18
1625574990000|2021-07-06 12:36:30|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625575130000|2021-07-06 12:38:50|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625575160000|2021-07-06 12:39:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|60
1625575170000|2021-07-06 12:39:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625575190000|2021-07-06 12:39:50|18.24|18.16|18.24|18.16|18.24|18.16|18.23|18.15|0
1625575200000|2021-07-06 12:40:00|18.23|18.15|18.22|18.14|18.23|18.15|18.22|18.14|1
1625575210000|2021-07-06 12:40:10|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|2
1625575220000|2021-07-06 12:40:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625575240000|2021-07-06 12:40:40|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625575360000|2021-07-06 12:42:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625575580000|2021-07-06 12:46:20|18.28|18.2|18.27|18.19|18.28|18.2|18.27|18.19|0
1625575680000|2021-07-06 12:48:00|||||||||2
1625575700000|2021-07-06 12:48:20|||||||||1
1625575720000|2021-07-06 12:48:40|||||||||2
1625575730000|2021-07-06 12:48:50|||||||||2
1625575750000|2021-07-06 12:49:10|||||||||1
1625575760000|2021-07-06 12:49:20|||||||||1
1625575780000|2021-07-06 12:49:40|||||||||2
1625575800000|2021-07-06 12:50:00|||||||||2
1625575820000|2021-07-06 12:50:20|||||||||2
1625575830000|2021-07-06 12:50:30|||||||||2
1625575850000|2021-07-06 12:50:50|||||||||2
1625575870000|2021-07-06 12:51:10|||||||||31
1625576400000|2021-07-06 13:00:00|||||||||74
1625576420000|2021-07-06 13:00:20|18.22|18.14|18.22|18.14|18.22|18.14|18.22|18.14|40
1625576430000|2021-07-06 13:00:30|||||||||6
1625576470000|2021-07-06 13:01:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576510000|2021-07-06 13:01:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|1
1625576520000|2021-07-06 13:02:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1625576550000|2021-07-06 13:02:30|||||||||60
1625576560000|2021-07-06 13:02:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576580000|2021-07-06 13:03:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625576600000|2021-07-06 13:03:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576620000|2021-07-06 13:03:40|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625576690000|2021-07-06 13:04:50|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576700000|2021-07-06 13:05:00|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625576710000|2021-07-06 13:05:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576750000|2021-07-06 13:05:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625576760000|2021-07-06 13:06:00|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576780000|2021-07-06 13:06:20|18.24|18.16|18.22|18.14|18.24|18.16|18.22|18.14|0
1625576790000|2021-07-06 13:06:30|||||||||18
1625576860000|2021-07-06 13:07:40|||||||||1
1625576930000|2021-07-06 13:08:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|191
1625576940000|2021-07-06 13:09:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|80
1625576960000|2021-07-06 13:09:20|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576970000|2021-07-06 13:09:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625576980000|2021-07-06 13:09:40|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625576990000|2021-07-06 13:09:50|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625577000000|2021-07-06 13:10:00|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1625577070000|2021-07-06 13:11:10|||||||||10
1625577100000|2021-07-06 13:11:40|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|47
1625577130000|2021-07-06 13:12:10|||||||||1
1625577150000|2021-07-06 13:12:30|||||||||60
1625577290000|2021-07-06 13:14:50|18.26|18.18|18.23|18.15|18.26|18.18|18.23|18.15|10
1625577300000|2021-07-06 13:15:00|18.22|18.14|18.22|18.14|18.23|18.15|18.22|18.14|32
1625577370000|2021-07-06 13:16:10|||||||||39
1625577380000|2021-07-06 13:16:20|||||||||11
1625577460000|2021-07-06 13:17:40|||||||||45
1625577680000|2021-07-06 13:21:20|18.23|18.15|18.23|18.15|18.23|18.15|18.23|18.15|36
1625577690000|2021-07-06 13:21:30|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|0
1625577700000|2021-07-06 13:21:40|18.23|18.15|18.22|18.14|18.24|18.16|18.22|18.14|73
1625577720000|2021-07-06 13:22:00|18.24|18.16|18.24|18.16|18.24|18.16|18.24|18.16|4
1625577750000|2021-07-06 13:22:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625577790000|2021-07-06 13:23:10|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|0
1625577800000|2021-07-06 13:23:20|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625577810000|2021-07-06 13:23:30|18.25|18.17|18.26|18.18|18.26|18.18|18.25|18.17|0
1625577920000|2021-07-06 13:25:20|18.27|18.19|18.27|18.19|18.27|18.19|18.27|18.19|0
1625577930000|2021-07-06 13:25:30|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625578050000|2021-07-06 13:27:30|||||||||30
1625578160000|2021-07-06 13:29:20|||||||||21
1625578170000|2021-07-06 13:29:30|||||||||20
1625578180000|2021-07-06 13:29:40|||||||||1
1625578190000|2021-07-06 13:29:50|||||||||8
1625578200000|2021-07-06 13:30:00|18.24|18.16|18.26|18.18|18.26|18.18|18.22|18.14|3
1625578210000|2021-07-06 13:30:10|18.25|18.17|18.22|18.14|18.26|18.18|18.22|18.14|2
1625578220000|2021-07-06 13:30:20|18.23|18.15|18.26|18.18|18.26|18.18|18.23|18.15|0
1625578230000|2021-07-06 13:30:30|18.25|18.17|18.25|18.17|18.25|18.17|18.25|18.17|2
1625578240000|2021-07-06 13:30:40|18.26|18.18|18.22|18.14|18.26|18.18|18.22|18.14|5
1625578250000|2021-07-06 13:30:50|18.24|18.16|18.27|18.19|18.27|18.19|18.24|18.16|43
1625578260000|2021-07-06 13:31:00|||||||||1
1625578270000|2021-07-06 13:31:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625578280000|2021-07-06 13:31:20|||||||||1
1625578290000|2021-07-06 13:31:30|||||||||11
1625578310000|2021-07-06 13:31:50|18.27|18.19|18.27|18.19|18.27|18.19|18.26|18.18|0
1625578330000|2021-07-06 13:32:10|18.26|18.18|18.26|18.18|18.26|18.18|18.26|18.18|0
1625578340000|2021-07-06 13:32:20|18.27|18.19|18.31|18.23|18.31|18.23|18.27|18.19|23
1625578350000|2021-07-06 13:32:30|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|15
1625578390000|2021-07-06 13:33:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625578410000|2021-07-06 13:33:30|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1625578420000|2021-07-06 13:33:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625578430000|2021-07-06 13:33:50|||||||||2
1625578480000|2021-07-06 13:34:40|||||||||38
1625578520000|2021-07-06 13:35:20|18.31|18.23|18.34|18.26|18.34|18.26|18.31|18.23|67
1625578530000|2021-07-06 13:35:30|18.32|18.24|18.34|18.26|18.34|18.26|18.31|18.23|24
1625578540000|2021-07-06 13:35:40|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625578550000|2021-07-06 13:35:50|18.33|18.25|18.34|18.26|18.34|18.26|18.32|18.24|0
1625578560000|2021-07-06 13:36:00|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|103
1625578570000|2021-07-06 13:36:10|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625578580000|2021-07-06 13:36:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625578590000|2021-07-06 13:36:30|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|0
1625578670000|2021-07-06 13:37:50|18.27|18.19|18.27|18.19|18.28|18.2|18.27|18.19|141
1625578680000|2021-07-06 13:38:00|18.29|18.21|18.27|18.19|18.29|18.21|18.27|18.19|53
1625578690000|2021-07-06 13:38:10|18.28|18.2|18.29|18.21|18.29|18.21|18.27|18.19|14
1625578700000|2021-07-06 13:38:20|||||||||5
1625578710000|2021-07-06 13:38:30|18.28|18.2|18.28|18.2|18.29|18.21|18.28|18.2|0
1625578720000|2021-07-06 13:38:40|18.29|18.21|18.29|18.21|18.29|18.21|18.27|18.19|0
1625578760000|2021-07-06 13:39:20|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625578790000|2021-07-06 13:39:50|18.29|18.21|18.32|18.24|18.32|18.24|18.29|18.21|0
1625578800000|2021-07-06 13:40:00|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|0
1625578830000|2021-07-06 13:40:30|||||||||8
1625578840000|2021-07-06 13:40:40|18.31|18.23|18.31|18.23|18.31|18.23|18.29|18.21|0
1625578850000|2021-07-06 13:40:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1625578870000|2021-07-06 13:41:10|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625578880000|2021-07-06 13:41:20|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625578890000|2021-07-06 13:41:30|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1625578910000|2021-07-06 13:41:50|18.32|18.24|18.31|18.23|18.32|18.24|18.31|18.23|0
1625578920000|2021-07-06 13:42:00|||||||||10
1625578940000|2021-07-06 13:42:20|18.32|18.24|18.32|18.24|18.32|18.24|18.31|18.23|0
1625578960000|2021-07-06 13:42:40|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|1
1625579040000|2021-07-06 13:44:00|18.33|18.25|18.32|18.24|18.33|18.25|18.32|18.24|0
1625579060000|2021-07-06 13:44:20|18.33|18.25|18.33|18.25|18.33|18.25|18.33|18.25|0
1625579070000|2021-07-06 13:44:30|18.32|18.24|18.33|18.25|18.33|18.25|18.32|18.24|8
1625579090000|2021-07-06 13:44:50|18.32|18.24|18.32|18.24|18.32|18.24|18.32|18.24|0
1625579130000|2021-07-06 13:45:30|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|0
1625579150000|2021-07-06 13:45:50|18.29|18.21|18.31|18.23|18.31|18.23|18.29|18.21|0
1625579160000|2021-07-06 13:46:00|18.32|18.24|18.29|18.21|18.32|18.24|18.29|18.21|32
1625579200000|2021-07-06 13:46:40|||||||||10
1625579250000|2021-07-06 13:47:30|18.27|18.19|18.27|18.19|18.29|18.21|18.27|18.19|111
1625579260000|2021-07-06 13:47:40|18.29|18.21|18.29|18.21|18.29|18.21|18.29|18.21|11
1625579280000|2021-07-06 13:48:00|18.28|18.2|18.29|18.21|18.29|18.21|18.28|18.2|0
1625579450000|2021-07-06 13:50:50|18.31|18.23|18.31|18.23|18.31|18.23|18.31|18.23|27
1625579470000|2021-07-06 13:51:10|18.32|18.24|18.34|18.26|18.34|18.26|18.32|18.24|1
1625579510000|2021-07-06 13:51:50|18.36|18.28|18.36|18.28|18.36|18.28|18.36|18.28|0
1625579520000|2021-07-06 13:52:00|18.34|18.26|18.36|18.28|18.36|18.28|18.34|18.26|0
1625579610000|2021-07-06 13:53:30|||||||||8
1625579620000|2021-07-06 13:53:40|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|47
1625579630000|2021-07-06 13:53:50|18.38|18.3|18.39|18.31|18.39|18.31|18.38|18.3|4
1625579640000|2021-07-06 13:54:00|||||||||2
1625579770000|2021-07-06 13:56:10|18.41|18.33|18.39|18.31|18.42|18.34|18.39|18.31|3
1625579780000|2021-07-06 13:56:20|18.4|18.32|18.44|18.36|18.44|18.36|18.4|18.32|0
1625579810000|2021-07-06 13:56:50|18.39|18.31|18.39|18.31|18.39|18.31|18.39|18.31|5
1625579820000|2021-07-06 13:57:00|18.44|18.36|18.44|18.36|18.44|18.36|18.44|18.36|46
1625579850000|2021-07-06 13:57:30|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|1
1625579860000|2021-07-06 13:57:40|18.45|18.37|18.44|18.36|18.45|18.37|18.44|18.36|60
1625579970000|2021-07-06 13:59:30|||||||||10
1625580060000|2021-07-06 14:01:00|||||||||2
1625580070000|2021-07-06 14:01:10|18.46|18.38|18.49|18.41|18.49|18.41|18.45|18.37|65
1625580080000|2021-07-06 14:01:20|||||||||43
1625580100000|2021-07-06 14:01:40|||||||||1
1625580120000|2021-07-06 14:02:00|18.48|18.4|18.49|18.41|18.49|18.41|18.47|18.39|2
1625580130000|2021-07-06 14:02:10|18.48|18.4|18.49|18.41|18.49|18.41|18.47|18.39|1
1625580140000|2021-07-06 14:02:20|||||||||2
1625580150000|2021-07-06 14:02:30|||||||||57
1625580160000|2021-07-06 14:02:40|18.51|18.43|18.49|18.41|18.51|18.43|18.49|18.41|69
1625580180000|2021-07-06 14:03:00|||||||||1
1625580190000|2021-07-06 14:03:10|||||||||1
1625580200000|2021-07-06 14:03:20|18.51|18.43|18.51|18.43|18.51|18.43|18.51|18.43|37
1625580260000|2021-07-06 14:04:20|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|13
1625580280000|2021-07-06 14:04:40|||||||||1
1625580300000|2021-07-06 14:05:00|||||||||1
1625580310000|2021-07-06 14:05:10|18.61|18.53|18.56|18.48|18.61|18.53|18.56|18.48|70
1625580340000|2021-07-06 14:05:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|72
1625580360000|2021-07-06 14:06:00|||||||||65
1625580390000|2021-07-06 14:06:30|18.62|18.54|18.66|18.58|18.66|18.58|18.62|18.54|106
1625580410000|2021-07-06 14:06:50|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|11
1625580430000|2021-07-06 14:07:10|||||||||22
1625580440000|2021-07-06 14:07:20|||||||||10
1625580460000|2021-07-06 14:07:40|||||||||2
1625580510000|2021-07-06 14:08:30|||||||||3
1625580560000|2021-07-06 14:09:20|||||||||1
1625580610000|2021-07-06 14:10:10|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|21
1625580620000|2021-07-06 14:10:20|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1625580630000|2021-07-06 14:10:30|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|100
1625580640000|2021-07-06 14:10:40|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1625580650000|2021-07-06 14:10:50|18.65|18.57|18.65|18.57|18.66|18.58|18.65|18.57|100
1625580660000|2021-07-06 14:11:00|18.66|18.58|18.61|18.53|18.66|18.58|18.61|18.53|0
1625580700000|2021-07-06 14:11:40|18.63|18.55|18.63|18.55|18.66|18.58|18.63|18.55|11
1625580710000|2021-07-06 14:11:50|18.61|18.53|18.66|18.58|18.66|18.58|18.61|18.53|1
1625580730000|2021-07-06 14:12:10|||||||||2
1625580750000|2021-07-06 14:12:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|16
1625580760000|2021-07-06 14:12:40|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|2
1625580810000|2021-07-06 14:13:30|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|4
1625580820000|2021-07-06 14:13:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|173
1625580830000|2021-07-06 14:13:50|||||||||1
1625580850000|2021-07-06 14:14:10|18.65|18.57|18.65|18.57|18.65|18.57|18.65|18.57|0
1625580870000|2021-07-06 14:14:30|18.66|18.58|18.65|18.57|18.66|18.58|18.65|18.57|1
1625580880000|2021-07-06 14:14:40|18.66|18.58|18.66|18.58|18.66|18.58|18.65|18.57|0
1625580910000|2021-07-06 14:15:10|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|49
1625581030000|2021-07-06 14:17:10|||||||||20
1625581040000|2021-07-06 14:17:20|18.63|18.55|18.61|18.53|18.63|18.55|18.61|18.53|94
1625581050000|2021-07-06 14:17:30|||||||||2
1625581100000|2021-07-06 14:18:20|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|13
1625581130000|2021-07-06 14:18:50|||||||||1
1625581140000|2021-07-06 14:19:00|18.67|18.59|18.71|18.63|18.71|18.63|18.67|18.59|21
1625581160000|2021-07-06 14:19:20|18.72|18.64|18.72|18.64|18.73|18.65|18.71|18.63|39
1625581170000|2021-07-06 14:19:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|23
1625581180000|2021-07-06 14:19:40|||||||||13
1625581190000|2021-07-06 14:19:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|126
1625581200000|2021-07-06 14:20:00|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|34
1625581210000|2021-07-06 14:20:10|||||||||10
1625581220000|2021-07-06 14:20:20|18.72|18.64|18.73|18.65|18.73|18.65|18.71|18.63|125
1625581230000|2021-07-06 14:20:30|||||||||18
1625581240000|2021-07-06 14:20:40|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|127
1625581250000|2021-07-06 14:20:50|||||||||5
1625581270000|2021-07-06 14:21:10|||||||||1
1625581280000|2021-07-06 14:21:20|||||||||1
1625581290000|2021-07-06 14:21:30|18.74|18.66|18.73|18.65|18.77|18.69|18.73|18.65|111
1625581300000|2021-07-06 14:21:40|18.74|18.66|18.73|18.65|18.77|18.69|18.73|18.65|86
1625581310000|2021-07-06 14:21:50|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|2
1625581330000|2021-07-06 14:22:10|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|86
1625581340000|2021-07-06 14:22:20|18.77|18.69|18.75|18.67|18.78|18.7|18.75|18.67|8
1625581350000|2021-07-06 14:22:30|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|69
1625581380000|2021-07-06 14:23:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1625581390000|2021-07-06 14:23:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1625581420000|2021-07-06 14:23:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|0
1625581440000|2021-07-06 14:24:00|||||||||72
1625581450000|2021-07-06 14:24:10|||||||||2
1625581480000|2021-07-06 14:24:40|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|6
1625581530000|2021-07-06 14:25:30|||||||||54
1625581550000|2021-07-06 14:25:50|||||||||1
1625581600000|2021-07-06 14:26:40|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|283
1625581610000|2021-07-06 14:26:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625581620000|2021-07-06 14:27:00|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1625581630000|2021-07-06 14:27:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|274
1625581640000|2021-07-06 14:27:20|||||||||12
1625581650000|2021-07-06 14:27:30|||||||||2
1625581660000|2021-07-06 14:27:40|18.66|18.58|18.66|18.58|18.68|18.6|18.66|18.58|372
1625581670000|2021-07-06 14:27:50|18.67|18.59|18.67|18.59|18.67|18.59|18.66|18.58|87
1625581680000|2021-07-06 14:28:00|18.68|18.6|18.66|18.58|18.68|18.6|18.66|18.58|0
1625581690000|2021-07-06 14:28:10|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|0
1625581730000|2021-07-06 14:28:50|||||||||10
1625581750000|2021-07-06 14:29:10|||||||||1
1625581770000|2021-07-06 14:29:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|177
1625581780000|2021-07-06 14:29:40|18.63|18.55|18.63|18.55|18.63|18.55|18.63|18.55|1
1625581820000|2021-07-06 14:30:20|18.68|18.6|18.66|18.58|18.68|18.6|18.65|18.57|28
1625581830000|2021-07-06 14:30:30|18.65|18.57|18.68|18.6|18.68|18.6|18.65|18.57|23
1625581840000|2021-07-06 14:30:40|||||||||1
1625581860000|2021-07-06 14:31:00|18.7|18.62|18.73|18.65|18.73|18.65|18.7|18.62|43
1625581870000|2021-07-06 14:31:10|18.71|18.63|18.7|18.62|18.73|18.65|18.68|18.6|8
1625581880000|2021-07-06 14:31:20|18.71|18.63|18.7|18.62|18.73|18.65|18.7|18.62|1
1625581890000|2021-07-06 14:31:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625581940000|2021-07-06 14:32:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|6
1625581970000|2021-07-06 14:32:50|18.75|18.67|18.77|18.69|18.78|18.7|18.73|18.65|34
1625581980000|2021-07-06 14:33:00|18.78|18.7|18.78|18.7|18.78|18.7|18.75|18.67|25
1625581990000|2021-07-06 14:33:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|185
1625582000000|2021-07-06 14:33:20|||||||||230
1625582040000|2021-07-06 14:34:00|||||||||9
1625582050000|2021-07-06 14:34:10|18.83|18.75|18.8|18.72|18.83|18.75|18.8|18.72|59
1625582060000|2021-07-06 14:34:20|18.78|18.7|18.78|18.7|18.83|18.75|18.78|18.7|58
1625582070000|2021-07-06 14:34:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|29
1625582080000|2021-07-06 14:34:40|18.83|18.75|18.81|18.73|18.83|18.75|18.8|18.72|28
1625582090000|2021-07-06 14:34:50|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|7
1625582100000|2021-07-06 14:35:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1625582110000|2021-07-06 14:35:10|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|28
1625582120000|2021-07-06 14:35:20|||||||||32
1625582130000|2021-07-06 14:35:30|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|65
1625582140000|2021-07-06 14:35:40|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|53
1625582150000|2021-07-06 14:35:50|||||||||25
1625582160000|2021-07-06 14:36:00|||||||||17
1625582170000|2021-07-06 14:36:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|3
1625582190000|2021-07-06 14:36:30|||||||||21
1625582200000|2021-07-06 14:36:40|18.78|18.7|18.78|18.7|18.8|18.72|18.78|18.7|5
1625582210000|2021-07-06 14:36:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|142
1625582220000|2021-07-06 14:37:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|18
1625582230000|2021-07-06 14:37:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|30
1625582240000|2021-07-06 14:37:20|||||||||5
1625582250000|2021-07-06 14:37:30|||||||||4
1625582270000|2021-07-06 14:37:50|||||||||6
1625582290000|2021-07-06 14:38:10|||||||||7
1625582300000|2021-07-06 14:38:20|18.7|18.62|18.66|18.58|18.7|18.62|18.66|18.58|19
1625582320000|2021-07-06 14:38:40|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|5
1625582340000|2021-07-06 14:39:00|||||||||6
1625582350000|2021-07-06 14:39:10|||||||||2
1625582360000|2021-07-06 14:39:20|||||||||6
1625582370000|2021-07-06 14:39:30|||||||||6
1625582390000|2021-07-06 14:39:50|18.64|18.56|18.64|18.56|18.66|18.58|18.61|18.53|270
1625582400000|2021-07-06 14:40:00|18.65|18.57|18.66|18.58|18.66|18.58|18.65|18.57|0
1625582410000|2021-07-06 14:40:10|18.67|18.59|18.68|18.6|18.68|18.6|18.67|18.59|14
1625582420000|2021-07-06 14:40:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|7
1625582430000|2021-07-06 14:40:30|||||||||5
1625582450000|2021-07-06 14:40:50|||||||||7
1625582460000|2021-07-06 14:41:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|29
1625582480000|2021-07-06 14:41:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|3
1625582500000|2021-07-06 14:41:40|18.75|18.67|18.71|18.63|18.75|18.67|18.71|18.63|99
1625582520000|2021-07-06 14:42:00|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|67
1625582540000|2021-07-06 14:42:20|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|11
1625582550000|2021-07-06 14:42:30|||||||||42
1625582580000|2021-07-06 14:43:00|18.72|18.64|18.71|18.63|18.73|18.65|18.71|18.63|41
1625582640000|2021-07-06 14:44:00|||||||||13
1625582650000|2021-07-06 14:44:10|||||||||1
1625582660000|2021-07-06 14:44:20|||||||||8
1625582680000|2021-07-06 14:44:40|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|13
1625582690000|2021-07-06 14:44:50|||||||||5
1625582710000|2021-07-06 14:45:10|||||||||42
1625582720000|2021-07-06 14:45:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|67
1625582730000|2021-07-06 14:45:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625582740000|2021-07-06 14:45:40|||||||||10
1625582750000|2021-07-06 14:45:50|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|24
1625582770000|2021-07-06 14:46:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625582790000|2021-07-06 14:46:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625582800000|2021-07-06 14:46:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|3
1625582810000|2021-07-06 14:46:50|||||||||100
1625582830000|2021-07-06 14:47:10|||||||||35
1625582890000|2021-07-06 14:48:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|118
1625582900000|2021-07-06 14:48:20|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|10
1625582950000|2021-07-06 14:49:10|||||||||2
1625582990000|2021-07-06 14:49:50|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|21
1625583000000|2021-07-06 14:50:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|114
1625583010000|2021-07-06 14:50:10|18.82|18.74|18.81|18.73|18.83|18.75|18.81|18.73|33
1625583020000|2021-07-06 14:50:20|18.82|18.74|18.83|18.75|18.86|18.78|18.81|18.73|40
1625583030000|2021-07-06 14:50:30|18.85|18.77|18.83|18.75|18.86|18.78|18.83|18.75|0
1625583040000|2021-07-06 14:50:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1625583050000|2021-07-06 14:50:50|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1625583140000|2021-07-06 14:52:20|||||||||12
1625583150000|2021-07-06 14:52:30|||||||||17
1625583170000|2021-07-06 14:52:50|||||||||38
1625583180000|2021-07-06 14:53:00|18.86|18.78|18.83|18.75|18.88|18.8|18.83|18.75|79
1625583220000|2021-07-06 14:53:40|18.86|18.78|18.87|18.79|18.88|18.8|18.83|18.75|76
1625583230000|2021-07-06 14:53:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|2
1625583240000|2021-07-06 14:54:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|4
1625583290000|2021-07-06 14:54:50|||||||||20
1625583300000|2021-07-06 14:55:00|||||||||11
1625583310000|2021-07-06 14:55:10|18.84|18.76|18.85|18.77|18.88|18.8|18.83|18.75|30
1625583320000|2021-07-06 14:55:20|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|20
1625583330000|2021-07-06 14:55:30|||||||||10
1625583340000|2021-07-06 14:55:40|||||||||4
1625583360000|2021-07-06 14:56:00|||||||||14
1625583380000|2021-07-06 14:56:20|||||||||32
1625583390000|2021-07-06 14:56:30|||||||||19
1625583410000|2021-07-06 14:56:50|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|8
1625583420000|2021-07-06 14:57:00|18.85|18.77|18.85|18.77|18.9|18.82|18.85|18.77|36
1625583450000|2021-07-06 14:57:30|18.87|18.79|18.9|18.82|18.9|18.82|18.85|18.77|52
1625583460000|2021-07-06 14:57:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|16
1625583470000|2021-07-06 14:57:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|19
1625583490000|2021-07-06 14:58:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|49
1625583500000|2021-07-06 14:58:20|||||||||1
1625583510000|2021-07-06 14:58:30|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|49
1625583520000|2021-07-06 14:58:40|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|23
1625583550000|2021-07-06 14:59:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|21
1625583560000|2021-07-06 14:59:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|2
1625583570000|2021-07-06 14:59:30|||||||||15
1625583580000|2021-07-06 14:59:40|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|177
1625583590000|2021-07-06 14:59:50|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|1
1625583600000|2021-07-06 15:00:00|||||||||2
1625583610000|2021-07-06 15:00:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|75
1625583620000|2021-07-06 15:00:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|121
1625583630000|2021-07-06 15:00:30|19.07|18.99|19.1|19.02|19.1|19.02|19.05|18.97|13
1625583650000|2021-07-06 15:00:50|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|70
1625583660000|2021-07-06 15:01:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1625583710000|2021-07-06 15:01:50|||||||||1
1625583730000|2021-07-06 15:02:10|||||||||1
1625583740000|2021-07-06 15:02:20|||||||||123
1625583750000|2021-07-06 15:02:30|||||||||51
1625583760000|2021-07-06 15:02:40|||||||||18
1625583770000|2021-07-06 15:02:50|19|18.92|19|18.92|19|18.92|19|18.92|199
1625583790000|2021-07-06 15:03:10|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|66
1625583800000|2021-07-06 15:03:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|6
1625583810000|2021-07-06 15:03:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|6
1625583820000|2021-07-06 15:03:40|19.03|18.95|19.05|18.97|19.05|18.97|19.02|18.94|21
1625583830000|2021-07-06 15:03:50|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|48
1625583840000|2021-07-06 15:04:00|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|79
1625583860000|2021-07-06 15:04:20|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|183
1625583870000|2021-07-06 15:04:30|||||||||13
1625583880000|2021-07-06 15:04:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|52
1625583890000|2021-07-06 15:04:50|||||||||5
1625583920000|2021-07-06 15:05:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|36
1625583930000|2021-07-06 15:05:30|||||||||38
1625583960000|2021-07-06 15:06:00|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|7
1625583980000|2021-07-06 15:06:20|19|18.92|18.98|18.9|19|18.92|18.98|18.9|81
1625584010000|2021-07-06 15:06:50|18.95|18.87|18.97|18.89|18.97|18.89|18.93|18.85|111
1625584030000|2021-07-06 15:07:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1625584040000|2021-07-06 15:07:20|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1625584050000|2021-07-06 15:07:30|||||||||25
1625584070000|2021-07-06 15:07:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|174
1625584080000|2021-07-06 15:08:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|28
1625584100000|2021-07-06 15:08:20|18.97|18.89|18.98|18.9|18.98|18.9|18.96|18.88|127
1625584130000|2021-07-06 15:08:50|18.97|18.89|18.96|18.88|18.98|18.9|18.96|18.88|96
1625584140000|2021-07-06 15:09:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|28
1625584160000|2021-07-06 15:09:20|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|19
1625584170000|2021-07-06 15:09:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|5
1625584180000|2021-07-06 15:09:40|||||||||67
1625584190000|2021-07-06 15:09:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625584200000|2021-07-06 15:10:00|18.93|18.85|18.92|18.84|18.93|18.85|18.9|18.82|0
1625584210000|2021-07-06 15:10:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625584230000|2021-07-06 15:10:30|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|19
1625584240000|2021-07-06 15:10:40|||||||||4
1625584250000|2021-07-06 15:10:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1625584260000|2021-07-06 15:11:00|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|3
1625584270000|2021-07-06 15:11:10|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|91
1625584280000|2021-07-06 15:11:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|3
1625584290000|2021-07-06 15:11:30|||||||||5
1625584300000|2021-07-06 15:11:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|70
1625584310000|2021-07-06 15:11:50|||||||||4
1625584330000|2021-07-06 15:12:10|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|143
1625584360000|2021-07-06 15:12:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|34
1625584390000|2021-07-06 15:13:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625584400000|2021-07-06 15:13:20|||||||||118
1625584410000|2021-07-06 15:13:30|||||||||100
1625584420000|2021-07-06 15:13:40|18.95|18.87|18.93|18.85|18.95|18.87|18.93|18.85|7
1625584430000|2021-07-06 15:13:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|11
1625584460000|2021-07-06 15:14:20|||||||||51
1625584470000|2021-07-06 15:14:30|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|91
1625584490000|2021-07-06 15:14:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|138
1625584500000|2021-07-06 15:15:00|19|18.92|18.97|18.89|19|18.92|18.95|18.87|42
1625584510000|2021-07-06 15:15:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|1
1625584520000|2021-07-06 15:15:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|1
1625584540000|2021-07-06 15:15:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|87
1625584550000|2021-07-06 15:15:50|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|108
1625584570000|2021-07-06 15:16:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|87
1625584580000|2021-07-06 15:16:20|19.03|18.95|19.03|18.95|19.05|18.97|19.02|18.94|19
1625584590000|2021-07-06 15:16:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1625584610000|2021-07-06 15:16:50|||||||||57
1625584620000|2021-07-06 15:17:00|||||||||200
1625584630000|2021-07-06 15:17:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|315
1625584650000|2021-07-06 15:17:30|18.96|18.88|19|18.92|19|18.92|18.96|18.88|71
1625584660000|2021-07-06 15:17:40|||||||||5
1625584680000|2021-07-06 15:18:00|19.04|18.96|19.05|18.97|19.05|18.97|19.03|18.95|61
1625584700000|2021-07-06 15:18:20|||||||||18
1625584720000|2021-07-06 15:18:40|||||||||20
1625584760000|2021-07-06 15:19:20|||||||||10
1625584780000|2021-07-06 15:19:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|142
1625584790000|2021-07-06 15:19:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|288
1625584800000|2021-07-06 15:20:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|49
1625584820000|2021-07-06 15:20:20|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|16
1625584830000|2021-07-06 15:20:30|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|13
1625584840000|2021-07-06 15:20:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|136
1625584850000|2021-07-06 15:20:50|19.01|18.93|19|18.92|19.02|18.94|19|18.92|47
1625584860000|2021-07-06 15:21:00|19.01|18.93|19|18.92|19.02|18.94|19|18.92|100
1625584870000|2021-07-06 15:21:10|||||||||33
1625584880000|2021-07-06 15:21:20|19.02|18.94|19.01|18.93|19.02|18.94|19|18.92|82
1625584890000|2021-07-06 15:21:30|19|18.92|19.05|18.97|19.05|18.97|19|18.92|52
1625584900000|2021-07-06 15:21:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|104
1625584910000|2021-07-06 15:21:50|||||||||120
1625584920000|2021-07-06 15:22:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|69
1625584930000|2021-07-06 15:22:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|159
1625584940000|2021-07-06 15:22:20|||||||||68
1625584950000|2021-07-06 15:22:30|||||||||48
1625584960000|2021-07-06 15:22:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|69
1625584970000|2021-07-06 15:22:50|||||||||63
1625584980000|2021-07-06 15:23:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|97
1625584990000|2021-07-06 15:23:10|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|138
1625585000000|2021-07-06 15:23:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|96
1625585010000|2021-07-06 15:23:30|||||||||55
1625585020000|2021-07-06 15:23:40|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|310
1625585030000|2021-07-06 15:23:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|56
1625585040000|2021-07-06 15:24:00|19.26|19.18|19.22|19.14|19.27|19.19|19.22|19.14|318
1625585050000|2021-07-06 15:24:10|||||||||43
1625585060000|2021-07-06 15:24:20|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|120
1625585070000|2021-07-06 15:24:30|19.26|19.18|19.22|19.14|19.27|19.19|19.22|19.14|121
1625585080000|2021-07-06 15:24:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|68
1625585090000|2021-07-06 15:24:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|45
1625585100000|2021-07-06 15:25:00|19.19|19.11|19.22|19.14|19.22|19.14|19.17|19.09|285
1625585110000|2021-07-06 15:25:10|19.21|19.13|19.19|19.11|19.21|19.13|19.17|19.09|63
1625585120000|2021-07-06 15:25:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|47
1625585130000|2021-07-06 15:25:30|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|69
1625585140000|2021-07-06 15:25:40|||||||||69
1625585150000|2021-07-06 15:25:50|||||||||33
1625585160000|2021-07-06 15:26:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|309
1625585170000|2021-07-06 15:26:10|||||||||36
1625585180000|2021-07-06 15:26:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|135
1625585190000|2021-07-06 15:26:30|||||||||32
1625585200000|2021-07-06 15:26:40|19.31|19.23|19.29|19.21|19.34|19.26|19.29|19.21|201
1625585210000|2021-07-06 15:26:50|||||||||62
1625585220000|2021-07-06 15:27:00|||||||||33
1625585230000|2021-07-06 15:27:10|||||||||33
1625585240000|2021-07-06 15:27:20|19.28|19.2|19.29|19.21|19.29|19.21|19.27|19.19|396
1625585250000|2021-07-06 15:27:30|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|42
1625585260000|2021-07-06 15:27:40|||||||||33
1625585270000|2021-07-06 15:27:50|||||||||32
1625585280000|2021-07-06 15:28:00|||||||||36
1625585290000|2021-07-06 15:28:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|253
1625585300000|2021-07-06 15:28:20|||||||||34
1625585310000|2021-07-06 15:28:30|||||||||98
1625585320000|2021-07-06 15:28:40|||||||||35
1625585330000|2021-07-06 15:28:50|||||||||59
1625585340000|2021-07-06 15:29:00|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|245
1625585350000|2021-07-06 15:29:10|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|95
1625585360000|2021-07-06 15:29:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|302
1625585370000|2021-07-06 15:29:30|19.13|19.05|19.13|19.05|19.14|19.06|19.12|19.04|277
1625585380000|2021-07-06 15:29:40|19.12|19.04|19.09|19.01|19.14|19.06|19.09|19.01|156
1625585390000|2021-07-06 15:29:50|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|65
1625585400000|2021-07-06 15:30:00|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|31
1625585410000|2021-07-06 15:30:10|||||||||13
1625585420000|2021-07-06 15:30:20|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|131
1625585430000|2021-07-06 15:30:30|||||||||13
1625585440000|2021-07-06 15:30:40|||||||||7
1625585450000|2021-07-06 15:30:50|||||||||7
1625585460000|2021-07-06 15:31:00|||||||||7
1625585470000|2021-07-06 15:31:10|||||||||15
1625585500000|2021-07-06 15:31:40|19.09|19.01|19.1|19.02|19.12|19.04|19.09|19.01|54
1625585510000|2021-07-06 15:31:50|19.11|19.03|19.12|19.04|19.12|19.04|19.1|19.02|6
1625585520000|2021-07-06 15:32:00|19.09|19.01|19.09|19.01|19.11|19.03|19.08|19|25
1625585530000|2021-07-06 15:32:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|7
1625585540000|2021-07-06 15:32:20|19.08|19|19.07|18.99|19.09|19.01|19.07|18.99|4
1625585550000|2021-07-06 15:32:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|29
1625585560000|2021-07-06 15:32:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|5
1625585580000|2021-07-06 15:33:00|||||||||6
1625585590000|2021-07-06 15:33:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|72
1625585600000|2021-07-06 15:33:20|19.12|19.04|19.14|19.06|19.14|19.06|19.11|19.03|7
1625585610000|2021-07-06 15:33:30|||||||||6
1625585630000|2021-07-06 15:33:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|12
1625585640000|2021-07-06 15:34:00|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|25
1625585650000|2021-07-06 15:34:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1625585660000|2021-07-06 15:34:20|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|318
1625585670000|2021-07-06 15:34:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|58
1625585690000|2021-07-06 15:34:50|19.08|19|19.1|19.02|19.1|19.02|19.07|18.99|83
1625585700000|2021-07-06 15:35:00|19.09|19.01|19.09|19.01|19.09|19.01|19.05|18.97|1
1625585710000|2021-07-06 15:35:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1625585720000|2021-07-06 15:35:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1625585730000|2021-07-06 15:35:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1625585740000|2021-07-06 15:35:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1625585750000|2021-07-06 15:35:50|19.07|18.99|19.08|19|19.09|19.01|19.07|18.99|1
1625585760000|2021-07-06 15:36:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|8
1625585770000|2021-07-06 15:36:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|7
1625585780000|2021-07-06 15:36:20|19.08|19|19.07|18.99|19.08|19|19.05|18.97|21
1625585790000|2021-07-06 15:36:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1625585800000|2021-07-06 15:36:40|||||||||1
1625585810000|2021-07-06 15:36:50|||||||||1
1625585830000|2021-07-06 15:37:10|19.08|19|19.06|18.98|19.08|19|19.05|18.97|0
1625585840000|2021-07-06 15:37:20|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1625585850000|2021-07-06 15:37:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1625585860000|2021-07-06 15:37:40|19.07|18.99|19.08|19|19.08|19|19.07|18.99|1
1625585870000|2021-07-06 15:37:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1625585880000|2021-07-06 15:38:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1625585890000|2021-07-06 15:38:10|||||||||2
1625585900000|2021-07-06 15:38:20|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1625585940000|2021-07-06 15:39:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625585950000|2021-07-06 15:39:10|19.06|18.98|19.1|19.02|19.1|19.02|19.06|18.98|0
1625585960000|2021-07-06 15:39:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625585970000|2021-07-06 15:39:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625585990000|2021-07-06 15:39:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625586000000|2021-07-06 15:40:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1625586010000|2021-07-06 15:40:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625586030000|2021-07-06 15:40:30|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|153
1625586040000|2021-07-06 15:40:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1625586050000|2021-07-06 15:40:50|19.12|19.04|19.1|19.02|19.14|19.06|19.1|19.02|145
1625586150000|2021-07-06 15:42:30|19.12|19.04|19.11|19.03|19.12|19.04|19.11|19.03|102
1625586160000|2021-07-06 15:42:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625586170000|2021-07-06 15:42:50|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|0
1625586190000|2021-07-06 15:43:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1625586230000|2021-07-06 15:43:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|3
1625586240000|2021-07-06 15:44:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625586250000|2021-07-06 15:44:10|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|3
1625586260000|2021-07-06 15:44:20|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1625586270000|2021-07-06 15:44:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|7
1625586280000|2021-07-06 15:44:40|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|0
1625586300000|2021-07-06 15:45:00|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1625586320000|2021-07-06 15:45:20|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|16
1625586330000|2021-07-06 15:45:30|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|79
1625586340000|2021-07-06 15:45:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1625586350000|2021-07-06 15:45:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|182
1625586370000|2021-07-06 15:46:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|13
1625586380000|2021-07-06 15:46:20|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|11
1625586400000|2021-07-06 15:46:40|||||||||10
1625586410000|2021-07-06 15:46:50|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|87
1625586420000|2021-07-06 15:47:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|13
1625586430000|2021-07-06 15:47:10|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|8
1625586440000|2021-07-06 15:47:20|19.19|19.11|19.2|19.12|19.2|19.12|19.16|19.08|0
1625586500000|2021-07-06 15:48:20|19.19|19.11|19.2|19.12|19.2|19.12|19.16|19.08|8
1625586510000|2021-07-06 15:48:30|19.16|19.08|19.17|19.09|19.18|19.1|19.16|19.08|0
1625586520000|2021-07-06 15:48:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625586540000|2021-07-06 15:49:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1625586550000|2021-07-06 15:49:10|19.1|19.02|19.1|19.02|19.13|19.05|19.1|19.02|7
1625586560000|2021-07-06 15:49:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625586570000|2021-07-06 15:49:30|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|0
1625586580000|2021-07-06 15:49:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625586590000|2021-07-06 15:49:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625586640000|2021-07-06 15:50:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1625586650000|2021-07-06 15:50:50|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1625586660000|2021-07-06 15:51:00|19.11|19.03|19.13|19.05|19.14|19.06|19.11|19.03|9
1625586680000|2021-07-06 15:51:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1625586690000|2021-07-06 15:51:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1625586700000|2021-07-06 15:51:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625586750000|2021-07-06 15:52:30|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1625586760000|2021-07-06 15:52:40|19.12|19.04|19.14|19.06|19.14|19.06|19.11|19.03|1
1625586770000|2021-07-06 15:52:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625586830000|2021-07-06 15:53:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1625586840000|2021-07-06 15:54:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625586860000|2021-07-06 15:54:20|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|5
1625586870000|2021-07-06 15:54:30|||||||||1
1625586880000|2021-07-06 15:54:40|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|1
1625586890000|2021-07-06 15:54:50|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|39
1625586900000|2021-07-06 15:55:00|19.19|19.11|19.18|19.1|19.2|19.12|19.15|19.07|57
1625586910000|2021-07-06 15:55:10|19.19|19.11|19.18|19.1|19.19|19.11|19.16|19.08|0
1625586920000|2021-07-06 15:55:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1625586930000|2021-07-06 15:55:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1625586950000|2021-07-06 15:55:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1625586960000|2021-07-06 15:56:00|19.21|19.13|19.22|19.14|19.22|19.14|19.2|19.12|0
1625587000000|2021-07-06 15:56:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1625587010000|2021-07-06 15:56:50|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1625587030000|2021-07-06 15:57:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|1
1625587050000|2021-07-06 15:57:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1625587080000|2021-07-06 15:58:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1625587090000|2021-07-06 15:58:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1625587100000|2021-07-06 15:58:20|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|9
1625587110000|2021-07-06 15:58:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1625587120000|2021-07-06 15:58:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625587130000|2021-07-06 15:58:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1625587140000|2021-07-06 15:59:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1625587150000|2021-07-06 15:59:10|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|2
1625587160000|2021-07-06 15:59:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1625587170000|2021-07-06 15:59:30|19.21|19.13|19.18|19.1|19.21|19.13|19.15|19.07|47
1625587180000|2021-07-06 15:59:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|4
1625587190000|2021-07-06 15:59:50|||||||||2
1625587200000|2021-07-06 16:00:00|19.19|19.11|19.25|19.17|19.25|19.17|19.19|19.11|49
1625587210000|2021-07-06 16:00:10|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|2
1625587220000|2021-07-06 16:00:20|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|2
1625587230000|2021-07-06 16:00:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1625587250000|2021-07-06 16:00:50|19.26|19.18|19.26|19.18|19.27|19.19|19.26|19.18|0
1625587270000|2021-07-06 16:01:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625587280000|2021-07-06 16:01:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625587290000|2021-07-06 16:01:30|19.25|19.17|19.24|19.16|19.26|19.18|19.22|19.14|5
1625587310000|2021-07-06 16:01:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1625587320000|2021-07-06 16:02:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|34
1625587330000|2021-07-06 16:02:10|19.26|19.18|19.29|19.21|19.32|19.24|19.26|19.18|26
1625587340000|2021-07-06 16:02:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|25
1625587350000|2021-07-06 16:02:30|19.31|19.23|19.32|19.24|19.32|19.24|19.3|19.22|2
1625587360000|2021-07-06 16:02:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1625587370000|2021-07-06 16:02:50|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|6
1625587380000|2021-07-06 16:03:00|19.32|19.24|19.33|19.25|19.34|19.26|19.32|19.24|0
1625587390000|2021-07-06 16:03:10|19.32|19.24|19.32|19.24|19.33|19.25|19.31|19.23|0
1625587400000|2021-07-06 16:03:20|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|5
1625587410000|2021-07-06 16:03:30|19.31|19.23|19.3|19.22|19.32|19.24|19.3|19.22|0
1625587430000|2021-07-06 16:03:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1625587440000|2021-07-06 16:04:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|0
1625587450000|2021-07-06 16:04:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1625587460000|2021-07-06 16:04:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|1
1625587470000|2021-07-06 16:04:30|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|0
1625587480000|2021-07-06 16:04:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1625587490000|2021-07-06 16:04:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1625587500000|2021-07-06 16:05:00|19.3|19.22|19.3|19.22|19.32|19.24|19.29|19.21|1
1625587530000|2021-07-06 16:05:30|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|1
1625587540000|2021-07-06 16:05:40|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|0
1625587550000|2021-07-06 16:05:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625587620000|2021-07-06 16:07:00|||||||||17
1625587640000|2021-07-06 16:07:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|14
1625587650000|2021-07-06 16:07:30|19.27|19.19|19.32|19.24|19.32|19.24|19.27|19.19|58
1625587660000|2021-07-06 16:07:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1625587670000|2021-07-06 16:07:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1625587680000|2021-07-06 16:08:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|1
1625587690000|2021-07-06 16:08:10|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|0
1625587710000|2021-07-06 16:08:30|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1625587720000|2021-07-06 16:08:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|43
1625587740000|2021-07-06 16:09:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|55
1625587750000|2021-07-06 16:09:10|19.39|19.31|19.39|19.31|19.41|19.33|19.38|19.3|51
1625587760000|2021-07-06 16:09:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|2
1625587770000|2021-07-06 16:09:30|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|2
1625587780000|2021-07-06 16:09:40|19.41|19.33|19.41|19.33|19.42|19.34|19.41|19.33|0
1625587790000|2021-07-06 16:09:50|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1625587800000|2021-07-06 16:10:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|1
1625587810000|2021-07-06 16:10:10|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|12
1625587820000|2021-07-06 16:10:20|||||||||1
1625587830000|2021-07-06 16:10:30|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1625587840000|2021-07-06 16:10:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1625587850000|2021-07-06 16:10:50|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1625587860000|2021-07-06 16:11:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625587870000|2021-07-06 16:11:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1625587880000|2021-07-06 16:11:20|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|26
1625587890000|2021-07-06 16:11:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|6
1625587900000|2021-07-06 16:11:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1625587910000|2021-07-06 16:11:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1625587930000|2021-07-06 16:12:10|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|2
1625587940000|2021-07-06 16:12:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1625587970000|2021-07-06 16:12:50|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|12
1625587980000|2021-07-06 16:13:00|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1625587990000|2021-07-06 16:13:10|19.3|19.22|19.27|19.19|19.31|19.23|19.27|19.19|0
1625588000000|2021-07-06 16:13:20|19.29|19.21|19.29|19.21|19.3|19.22|19.29|19.21|32
1625588010000|2021-07-06 16:13:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625588020000|2021-07-06 16:13:40|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1625588030000|2021-07-06 16:13:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|58
1625588040000|2021-07-06 16:14:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|18
1625588050000|2021-07-06 16:14:10|||||||||7
1625588060000|2021-07-06 16:14:20|||||||||6
1625588070000|2021-07-06 16:14:30|||||||||11
1625588080000|2021-07-06 16:14:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|5
1625588090000|2021-07-06 16:14:50|||||||||6
1625588100000|2021-07-06 16:15:00|||||||||9
1625588110000|2021-07-06 16:15:10|||||||||22
1625588120000|2021-07-06 16:15:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1625588130000|2021-07-06 16:15:30|||||||||9
1625588140000|2021-07-06 16:15:40|||||||||5
1625588150000|2021-07-06 16:15:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|9
1625588160000|2021-07-06 16:16:00|||||||||20
1625588170000|2021-07-06 16:16:10|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|63
1625588180000|2021-07-06 16:16:20|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1625588190000|2021-07-06 16:16:30|19.27|19.19|19.31|19.23|19.31|19.23|19.27|19.19|1
1625588200000|2021-07-06 16:16:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1625588210000|2021-07-06 16:16:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1625588230000|2021-07-06 16:17:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1625588240000|2021-07-06 16:17:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1625588260000|2021-07-06 16:17:40|19.32|19.24|19.31|19.23|19.32|19.24|19.31|19.23|0
1625588280000|2021-07-06 16:18:00|19.3|19.22|19.3|19.22|19.31|19.23|19.28|19.2|4
1625588290000|2021-07-06 16:18:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|1
1625588300000|2021-07-06 16:18:20|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1625588320000|2021-07-06 16:18:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1625588350000|2021-07-06 16:19:10|19.34|19.26|19.41|19.33|19.41|19.33|19.34|19.26|30
1625588370000|2021-07-06 16:19:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1625588380000|2021-07-06 16:19:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1625588390000|2021-07-06 16:19:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1625588400000|2021-07-06 16:20:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|5
1625588410000|2021-07-06 16:20:10|19.38|19.3|19.39|19.31|19.39|19.31|19.38|19.3|0
1625588420000|2021-07-06 16:20:20|||||||||3
1625588440000|2021-07-06 16:20:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1625588460000|2021-07-06 16:21:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1625588470000|2021-07-06 16:21:10|19.39|19.31|19.37|19.29|19.39|19.31|19.36|19.28|17
1625588480000|2021-07-06 16:21:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625588490000|2021-07-06 16:21:30|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|5
1625588520000|2021-07-06 16:22:00|19.31|19.23|19.27|19.19|19.31|19.23|19.27|19.19|1
1625588530000|2021-07-06 16:22:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625588550000|2021-07-06 16:22:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1625588560000|2021-07-06 16:22:40|19.22|19.14|19.21|19.13|19.22|19.14|19.2|19.12|30
1625588570000|2021-07-06 16:22:50|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|0
1625588580000|2021-07-06 16:23:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1625588600000|2021-07-06 16:23:20|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1625588610000|2021-07-06 16:23:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1625588620000|2021-07-06 16:23:40|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1625588630000|2021-07-06 16:23:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1625588640000|2021-07-06 16:24:00|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|3
1625588650000|2021-07-06 16:24:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1625588660000|2021-07-06 16:24:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625588680000|2021-07-06 16:24:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1625588690000|2021-07-06 16:24:50|19.22|19.14|19.17|19.09|19.22|19.14|19.17|19.09|3
1625588700000|2021-07-06 16:25:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1625588730000|2021-07-06 16:25:30|19.2|19.12|19.21|19.13|19.21|19.13|19.19|19.11|0
1625588740000|2021-07-06 16:25:40|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1625588750000|2021-07-06 16:25:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1625588760000|2021-07-06 16:26:00|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1625588770000|2021-07-06 16:26:10|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1625588780000|2021-07-06 16:26:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1625588790000|2021-07-06 16:26:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1625588800000|2021-07-06 16:26:40|19.2|19.12|19.21|19.13|19.22|19.14|19.2|19.12|0
1625588820000|2021-07-06 16:27:00|19.2|19.12|19.22|19.14|19.24|19.16|19.2|19.12|0
1625588830000|2021-07-06 16:27:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1625588840000|2021-07-06 16:27:20|19.24|19.16|19.22|19.14|19.25|19.17|19.22|19.14|0
1625588870000|2021-07-06 16:27:50|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1625588880000|2021-07-06 16:28:00|19.2|19.12|19.19|19.11|19.2|19.12|19.18|19.1|0
1625588890000|2021-07-06 16:28:10|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|0
1625588910000|2021-07-06 16:28:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1625588930000|2021-07-06 16:28:50|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|13
1625588940000|2021-07-06 16:29:00|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1625588950000|2021-07-06 16:29:10|19.16|19.08|19.14|19.06|19.16|19.08|19.12|19.04|2
1625588960000|2021-07-06 16:29:20|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1625588970000|2021-07-06 16:29:30|19.15|19.07|19.14|19.06|19.15|19.07|19.12|19.04|0
1625588980000|2021-07-06 16:29:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625588990000|2021-07-06 16:29:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1625589000000|2021-07-06 16:30:00|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|2
1625589010000|2021-07-06 16:30:10|19.21|19.13|19.22|19.14|19.25|19.17|19.2|19.12|0
1625589020000|2021-07-06 16:30:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1625589030000|2021-07-06 16:30:30|19.27|19.19|19.25|19.17|19.28|19.2|19.25|19.17|0
1625589040000|2021-07-06 16:30:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625589050000|2021-07-06 16:30:50|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|0
1625589060000|2021-07-06 16:31:00|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|0
1625589070000|2021-07-06 16:31:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625589080000|2021-07-06 16:31:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1625589090000|2021-07-06 16:31:30|19.25|19.17|19.21|19.13|19.25|19.17|19.2|19.12|0
1625589100000|2021-07-06 16:31:40|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1625589110000|2021-07-06 16:31:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1625589120000|2021-07-06 16:32:00|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|0
1625589140000|2021-07-06 16:32:20|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|0
1625589150000|2021-07-06 16:32:30|19.25|19.17|19.26|19.18|19.27|19.19|19.25|19.17|0
1625589160000|2021-07-06 16:32:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1625589170000|2021-07-06 16:32:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|0
1625589190000|2021-07-06 16:33:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1625589210000|2021-07-06 16:33:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1625589230000|2021-07-06 16:33:50|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1625589240000|2021-07-06 16:34:00|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1625589250000|2021-07-06 16:34:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1625589260000|2021-07-06 16:34:20|19.27|19.19|19.28|19.2|19.28|19.2|19.26|19.18|0
1625589280000|2021-07-06 16:34:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1625589290000|2021-07-06 16:34:50|19.27|19.19|19.23|19.15|19.27|19.19|19.23|19.15|0
1625589300000|2021-07-06 16:35:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1625589310000|2021-07-06 16:35:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625589330000|2021-07-06 16:35:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1625589340000|2021-07-06 16:35:40|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1625589360000|2021-07-06 16:36:00|19.26|19.18|19.28|19.2|19.28|19.2|19.25|19.17|2
1625589370000|2021-07-06 16:36:10|19.27|19.19|19.27|19.19|19.28|19.2|19.26|19.18|0
1625589380000|2021-07-06 16:36:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625589410000|2021-07-06 16:36:50|19.25|19.17|19.26|19.18|19.27|19.19|19.25|19.17|15
1625589420000|2021-07-06 16:37:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625589450000|2021-07-06 16:37:30|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1625589470000|2021-07-06 16:37:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|8
1625589500000|2021-07-06 16:38:20|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|0
1625589520000|2021-07-06 16:38:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1625589530000|2021-07-06 16:38:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1625589540000|2021-07-06 16:39:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625589570000|2021-07-06 16:39:30|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625589580000|2021-07-06 16:39:40|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625589590000|2021-07-06 16:39:50|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625589600000|2021-07-06 16:40:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625589610000|2021-07-06 16:40:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625589620000|2021-07-06 16:40:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|29
1625589640000|2021-07-06 16:40:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|71
1625589650000|2021-07-06 16:40:50|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1625589660000|2021-07-06 16:41:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625589670000|2021-07-06 16:41:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625589680000|2021-07-06 16:41:20|19.26|19.18|19.24|19.16|19.27|19.19|19.24|19.16|0
1625589710000|2021-07-06 16:41:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1625589730000|2021-07-06 16:42:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1625589740000|2021-07-06 16:42:20|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1625589780000|2021-07-06 16:43:00|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1625589800000|2021-07-06 16:43:20|||||||||2
1625589810000|2021-07-06 16:43:30|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1625589820000|2021-07-06 16:43:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1625589830000|2021-07-06 16:43:50|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|0
1625589840000|2021-07-06 16:44:00|19.31|19.23|19.32|19.24|19.32|19.24|19.29|19.21|0
1625589880000|2021-07-06 16:44:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1625589910000|2021-07-06 16:45:10|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|5
1625589920000|2021-07-06 16:45:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1625590000000|2021-07-06 16:46:40|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|0
1625590020000|2021-07-06 16:47:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1625590030000|2021-07-06 16:47:10|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|0
1625590050000|2021-07-06 16:47:30|19.37|19.29|19.35|19.27|19.37|19.29|19.34|19.26|0
1625590060000|2021-07-06 16:47:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1625590070000|2021-07-06 16:47:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|9
1625590080000|2021-07-06 16:48:00|19.31|19.23|19.32|19.24|19.32|19.24|19.29|19.21|0
1625590120000|2021-07-06 16:48:40|19.31|19.23|19.32|19.24|19.32|19.24|19.29|19.21|0
1625590130000|2021-07-06 16:48:50|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1625590150000|2021-07-06 16:49:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|0
1625590160000|2021-07-06 16:49:20|19.31|19.23|19.28|19.2|19.31|19.23|19.28|19.2|8
1625590170000|2021-07-06 16:49:30|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|1
1625590210000|2021-07-06 16:50:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1625590220000|2021-07-06 16:50:20|||||||||4
1625590230000|2021-07-06 16:50:30|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1625590240000|2021-07-06 16:50:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1625590260000|2021-07-06 16:51:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|6
1625590270000|2021-07-06 16:51:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625590340000|2021-07-06 16:52:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|13
1625590350000|2021-07-06 16:52:30|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|2
1625590360000|2021-07-06 16:52:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625590380000|2021-07-06 16:53:00|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1625590400000|2021-07-06 16:53:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|6
1625590410000|2021-07-06 16:53:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1625590420000|2021-07-06 16:53:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625590440000|2021-07-06 16:54:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1625590450000|2021-07-06 16:54:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|6
1625590460000|2021-07-06 16:54:20|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1625590480000|2021-07-06 16:54:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625590530000|2021-07-06 16:55:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1625590570000|2021-07-06 16:56:10|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1625590580000|2021-07-06 16:56:20|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1625590600000|2021-07-06 16:56:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1625590630000|2021-07-06 16:57:10|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1625590670000|2021-07-06 16:57:50|19.24|19.16|19.26|19.18|19.26|19.18|19.23|19.15|0
1625590680000|2021-07-06 16:58:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1625590690000|2021-07-06 16:58:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625590710000|2021-07-06 16:58:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625590720000|2021-07-06 16:58:40|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|55
1625590770000|2021-07-06 16:59:30|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1625590780000|2021-07-06 16:59:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1625590790000|2021-07-06 16:59:50|19.15|19.07|19.15|19.07|19.16|19.08|19.14|19.06|5
1625590800000|2021-07-06 17:00:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|2
1625590810000|2021-07-06 17:00:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1625590820000|2021-07-06 17:00:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625590840000|2021-07-06 17:00:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625590870000|2021-07-06 17:01:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625590880000|2021-07-06 17:01:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625590910000|2021-07-06 17:01:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625590930000|2021-07-06 17:02:10|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1625590940000|2021-07-06 17:02:20|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1625590960000|2021-07-06 17:02:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|1
1625590980000|2021-07-06 17:03:00|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|0
1625591000000|2021-07-06 17:03:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1625591010000|2021-07-06 17:03:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625591020000|2021-07-06 17:03:40|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1625591030000|2021-07-06 17:03:50|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1625591040000|2021-07-06 17:04:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1625591070000|2021-07-06 17:04:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625591080000|2021-07-06 17:04:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625591100000|2021-07-06 17:05:00|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|9
1625591110000|2021-07-06 17:05:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|4
1625591130000|2021-07-06 17:05:30|||||||||1
1625591170000|2021-07-06 17:06:10|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|4
1625591180000|2021-07-06 17:06:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625591190000|2021-07-06 17:06:30|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1625591200000|2021-07-06 17:06:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625591220000|2021-07-06 17:07:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625591230000|2021-07-06 17:07:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1625591240000|2021-07-06 17:07:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625591260000|2021-07-06 17:07:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625591270000|2021-07-06 17:07:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625591280000|2021-07-06 17:08:00|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|4
1625591310000|2021-07-06 17:08:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625591320000|2021-07-06 17:08:40|19.07|18.99|19.07|18.99|19.09|19.01|19.07|18.99|0
1625591330000|2021-07-06 17:08:50|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1625591350000|2021-07-06 17:09:10|||||||||2
1625591430000|2021-07-06 17:10:30|||||||||1
1625591550000|2021-07-06 17:12:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625591560000|2021-07-06 17:12:40|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1625591580000|2021-07-06 17:13:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1625591640000|2021-07-06 17:14:00|19.12|19.04|19.12|19.04|19.15|19.07|19.12|19.04|0
1625591650000|2021-07-06 17:14:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625591660000|2021-07-06 17:14:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1625591680000|2021-07-06 17:14:40|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1625591730000|2021-07-06 17:15:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625591760000|2021-07-06 17:16:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625591790000|2021-07-06 17:16:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1625591880000|2021-07-06 17:18:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625591900000|2021-07-06 17:18:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|1
1625591930000|2021-07-06 17:18:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625591940000|2021-07-06 17:19:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625591950000|2021-07-06 17:19:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625591980000|2021-07-06 17:19:40|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1625592000000|2021-07-06 17:20:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1625592050000|2021-07-06 17:20:50|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1625592080000|2021-07-06 17:21:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625592090000|2021-07-06 17:21:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625592100000|2021-07-06 17:21:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625592120000|2021-07-06 17:22:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1625592130000|2021-07-06 17:22:10|19.06|18.98|18.98|18.9|19.06|18.98|18.98|18.9|5
1625592180000|2021-07-06 17:23:00|18.99|18.91|18.98|18.9|18.99|18.91|18.97|18.89|1
1625592200000|2021-07-06 17:23:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|1
1625592210000|2021-07-06 17:23:30|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1625592220000|2021-07-06 17:23:40|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1625592230000|2021-07-06 17:23:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1625592240000|2021-07-06 17:24:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625592300000|2021-07-06 17:25:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625592310000|2021-07-06 17:25:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625592320000|2021-07-06 17:25:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625592350000|2021-07-06 17:25:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1625592360000|2021-07-06 17:26:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625592380000|2021-07-06 17:26:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625592390000|2021-07-06 17:26:30|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1625592400000|2021-07-06 17:26:40|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1625592410000|2021-07-06 17:26:50|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1625592420000|2021-07-06 17:27:00|19.09|19.01|19.08|19|19.11|19.03|19.08|19|0
1625592430000|2021-07-06 17:27:10|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1625592440000|2021-07-06 17:27:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625592450000|2021-07-06 17:27:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625592480000|2021-07-06 17:28:00|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1625592490000|2021-07-06 17:28:10|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|0
1625592500000|2021-07-06 17:28:20|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|0
1625592510000|2021-07-06 17:28:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625592530000|2021-07-06 17:28:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|0
1625592540000|2021-07-06 17:29:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625592550000|2021-07-06 17:29:10|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1625592560000|2021-07-06 17:29:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625592600000|2021-07-06 17:30:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1625592670000|2021-07-06 17:31:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1625592680000|2021-07-06 17:31:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1625592690000|2021-07-06 17:31:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1625592700000|2021-07-06 17:31:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1625592720000|2021-07-06 17:32:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625592740000|2021-07-06 17:32:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1625592930000|2021-07-06 17:35:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625592990000|2021-07-06 17:36:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625593010000|2021-07-06 17:36:50|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1625593020000|2021-07-06 17:37:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625593030000|2021-07-06 17:37:10|19.06|18.98|19.05|18.97|19.06|18.98|19.02|18.94|12
1625593040000|2021-07-06 17:37:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625593050000|2021-07-06 17:37:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625593060000|2021-07-06 17:37:40|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1625593070000|2021-07-06 17:37:50|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1625593100000|2021-07-06 17:38:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625593130000|2021-07-06 17:38:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625593200000|2021-07-06 17:40:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625593210000|2021-07-06 17:40:10|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|2
1625593230000|2021-07-06 17:40:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625593260000|2021-07-06 17:41:00|19.02|18.94|19.01|18.93|19.04|18.96|19.01|18.93|0
1625593300000|2021-07-06 17:41:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625593310000|2021-07-06 17:41:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625593320000|2021-07-06 17:42:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625593330000|2021-07-06 17:42:10|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|3
1625593340000|2021-07-06 17:42:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1625593370000|2021-07-06 17:42:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1625593380000|2021-07-06 17:43:00|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|1
1625593390000|2021-07-06 17:43:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625593400000|2021-07-06 17:43:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1625593450000|2021-07-06 17:44:10|18.97|18.89|18.97|18.89|18.98|18.9|18.97|18.89|2
1625593460000|2021-07-06 17:44:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|5
1625593540000|2021-07-06 17:45:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625593550000|2021-07-06 17:45:50|||||||||4
1625593600000|2021-07-06 17:46:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625593770000|2021-07-06 17:49:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|10
1625593910000|2021-07-06 17:51:50|||||||||2
1625594110000|2021-07-06 17:55:10|||||||||25
1625594260000|2021-07-06 17:57:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625594320000|2021-07-06 17:58:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625594360000|2021-07-06 17:59:20|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1625594370000|2021-07-06 17:59:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625594410000|2021-07-06 18:00:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625594430000|2021-07-06 18:00:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625594440000|2021-07-06 18:00:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625594460000|2021-07-06 18:01:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625594470000|2021-07-06 18:01:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625594480000|2021-07-06 18:01:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625594520000|2021-07-06 18:02:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625594540000|2021-07-06 18:02:20|18.93|18.85|18.94|18.86|18.95|18.87|18.93|18.85|0
1625594550000|2021-07-06 18:02:30|18.93|18.85|18.93|18.85|18.95|18.87|18.93|18.85|0
1625594570000|2021-07-06 18:02:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625594580000|2021-07-06 18:03:00|18.93|18.85|18.95|18.87|18.95|18.87|18.93|18.85|0
1625594590000|2021-07-06 18:03:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625594600000|2021-07-06 18:03:20|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1625594610000|2021-07-06 18:03:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|2
1625594620000|2021-07-06 18:03:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625594630000|2021-07-06 18:03:50|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1625594640000|2021-07-06 18:04:00|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|0
1625594700000|2021-07-06 18:05:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1625594750000|2021-07-06 18:05:50|18.93|18.85|18.94|18.86|18.95|18.87|18.93|18.85|0
1625594760000|2021-07-06 18:06:00|18.93|18.85|18.93|18.85|18.93|18.85|18.92|18.84|0
1625594780000|2021-07-06 18:06:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1625594790000|2021-07-06 18:06:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625594800000|2021-07-06 18:06:40|18.95|18.87|18.94|18.86|18.95|18.87|18.93|18.85|0
1625594850000|2021-07-06 18:07:30|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1625594860000|2021-07-06 18:07:40|18.94|18.86|18.94|18.86|18.94|18.86|18.93|18.85|0
1625594870000|2021-07-06 18:07:50|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1625594880000|2021-07-06 18:08:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625594930000|2021-07-06 18:08:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625594940000|2021-07-06 18:09:00|18.95|18.87|18.99|18.91|18.99|18.91|18.95|18.87|0
1625594950000|2021-07-06 18:09:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1625594960000|2021-07-06 18:09:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|11
1625594970000|2021-07-06 18:09:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625595020000|2021-07-06 18:10:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625595030000|2021-07-06 18:10:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625595040000|2021-07-06 18:10:40|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1625595050000|2021-07-06 18:10:50|19.08|19|19.08|19|19.08|19|19.08|19|1
1625595060000|2021-07-06 18:11:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625595080000|2021-07-06 18:11:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625595110000|2021-07-06 18:11:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625595130000|2021-07-06 18:12:10|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1625595140000|2021-07-06 18:12:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625595150000|2021-07-06 18:12:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625595170000|2021-07-06 18:12:50|19.02|18.94|19.03|18.95|19.05|18.97|19.02|18.94|0
1625595180000|2021-07-06 18:13:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1625595200000|2021-07-06 18:13:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625595210000|2021-07-06 18:13:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625595260000|2021-07-06 18:14:20|18.98|18.9|18.98|18.9|18.99|18.91|18.98|18.9|0
1625595270000|2021-07-06 18:14:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625595290000|2021-07-06 18:14:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625595300000|2021-07-06 18:15:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625595320000|2021-07-06 18:15:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625595340000|2021-07-06 18:15:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625595370000|2021-07-06 18:16:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1625595380000|2021-07-06 18:16:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1625595420000|2021-07-06 18:17:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625595430000|2021-07-06 18:17:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625595450000|2021-07-06 18:17:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1625595490000|2021-07-06 18:18:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1625595530000|2021-07-06 18:18:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625595600000|2021-07-06 18:20:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1625595610000|2021-07-06 18:20:10|18.89|18.81|18.91|18.83|18.92|18.84|18.89|18.81|0
1625595620000|2021-07-06 18:20:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625595750000|2021-07-06 18:22:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625595850000|2021-07-06 18:24:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625596080000|2021-07-06 18:28:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|11
1625596100000|2021-07-06 18:28:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596130000|2021-07-06 18:28:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625596140000|2021-07-06 18:29:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596150000|2021-07-06 18:29:10|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1625596250000|2021-07-06 18:30:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625596260000|2021-07-06 18:31:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596280000|2021-07-06 18:31:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|6
1625596290000|2021-07-06 18:31:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596360000|2021-07-06 18:32:40|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|0
1625596380000|2021-07-06 18:33:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596490000|2021-07-06 18:34:50|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|2
1625596500000|2021-07-06 18:35:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625596530000|2021-07-06 18:35:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596540000|2021-07-06 18:35:40|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1625596550000|2021-07-06 18:35:50|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1625596560000|2021-07-06 18:36:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596570000|2021-07-06 18:36:10|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625596580000|2021-07-06 18:36:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596680000|2021-07-06 18:38:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625596690000|2021-07-06 18:38:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625596700000|2021-07-06 18:38:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625596830000|2021-07-06 18:40:30|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|0
1625596860000|2021-07-06 18:41:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625596880000|2021-07-06 18:41:20|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1625596890000|2021-07-06 18:41:30|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1625596910000|2021-07-06 18:41:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|1
1625596980000|2021-07-06 18:43:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625597080000|2021-07-06 18:44:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625597150000|2021-07-06 18:45:50|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1625597170000|2021-07-06 18:46:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625597190000|2021-07-06 18:46:30|18.91|18.83|18.91|18.83|18.92|18.84|18.91|18.83|2
1625597210000|2021-07-06 18:46:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625597220000|2021-07-06 18:47:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625597240000|2021-07-06 18:47:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625597250000|2021-07-06 18:47:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625597260000|2021-07-06 18:47:40|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1625597290000|2021-07-06 18:48:10|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1625597410000|2021-07-06 18:50:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625597420000|2021-07-06 18:50:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625597520000|2021-07-06 18:52:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625597540000|2021-07-06 18:52:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1625597560000|2021-07-06 18:52:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625597590000|2021-07-06 18:53:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625597600000|2021-07-06 18:53:20|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1625597610000|2021-07-06 18:53:30|18.98|18.9|18.99|18.91|19|18.92|18.98|18.9|2
1625597630000|2021-07-06 18:53:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1625597680000|2021-07-06 18:54:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625597710000|2021-07-06 18:55:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|25
1625597750000|2021-07-06 18:55:50|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625597760000|2021-07-06 18:56:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625597780000|2021-07-06 18:56:20|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1625597850000|2021-07-06 18:57:30|||||||||19
1625597860000|2021-07-06 18:57:40|18.94|18.86|18.95|18.87|18.95|18.87|18.93|18.85|0
1625597880000|2021-07-06 18:58:00|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625597890000|2021-07-06 18:58:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625597910000|2021-07-06 18:58:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625597920000|2021-07-06 18:58:40|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625597930000|2021-07-06 18:58:50|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625597950000|2021-07-06 18:59:10|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625597960000|2021-07-06 18:59:20|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625598220000|2021-07-06 19:03:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1625598230000|2021-07-06 19:03:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625598310000|2021-07-06 19:05:10|||||||||2
1625598360000|2021-07-06 19:06:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1625598370000|2021-07-06 19:06:10|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1625598380000|2021-07-06 19:06:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|14
1625598420000|2021-07-06 19:07:00|18.86|18.78|18.86|18.78|18.87|18.79|18.86|18.78|0
1625598430000|2021-07-06 19:07:10|18.87|18.79|18.86|18.78|18.87|18.79|18.86|18.78|0
1625598440000|2021-07-06 19:07:20|18.87|18.79|18.87|18.79|18.87|18.79|18.86|18.78|0
1625598450000|2021-07-06 19:07:30|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1625598460000|2021-07-06 19:07:40|18.86|18.78|18.87|18.79|18.87|18.79|18.86|18.78|0
1625598500000|2021-07-06 19:08:20|18.86|18.78|18.84|18.76|18.87|18.79|18.84|18.76|0
1625598560000|2021-07-06 19:09:20|||||||||8
1625598580000|2021-07-06 19:09:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|7
1625598600000|2021-07-06 19:10:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625598610000|2021-07-06 19:10:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625598630000|2021-07-06 19:10:30|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1625598660000|2021-07-06 19:11:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625598670000|2021-07-06 19:11:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625598690000|2021-07-06 19:11:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625598720000|2021-07-06 19:12:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625598740000|2021-07-06 19:12:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1625598830000|2021-07-06 19:13:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625598850000|2021-07-06 19:14:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625598910000|2021-07-06 19:15:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625598930000|2021-07-06 19:15:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1625598940000|2021-07-06 19:15:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|10
1625598980000|2021-07-06 19:16:20|18.82|18.74|18.83|18.75|18.83|18.75|18.8|18.72|0
1625599020000|2021-07-06 19:17:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|0
1625599140000|2021-07-06 19:19:00|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|0
1625599150000|2021-07-06 19:19:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625599180000|2021-07-06 19:19:40|18.81|18.73|18.85|18.77|18.85|18.77|18.81|18.73|0
1625599190000|2021-07-06 19:19:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625599200000|2021-07-06 19:20:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1625599210000|2021-07-06 19:20:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625599220000|2021-07-06 19:20:20|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1625599240000|2021-07-06 19:20:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625599250000|2021-07-06 19:20:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625599260000|2021-07-06 19:21:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1625599290000|2021-07-06 19:21:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625599300000|2021-07-06 19:21:40|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1625599310000|2021-07-06 19:21:50|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1625599330000|2021-07-06 19:22:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625599340000|2021-07-06 19:22:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625599350000|2021-07-06 19:22:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625599370000|2021-07-06 19:22:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625599470000|2021-07-06 19:24:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625599500000|2021-07-06 19:25:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625599520000|2021-07-06 19:25:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1625599540000|2021-07-06 19:25:40|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1625599550000|2021-07-06 19:25:50|18.88|18.8|18.85|18.77|18.88|18.8|18.85|18.77|1
1625599610000|2021-07-06 19:26:50|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|0
1625599630000|2021-07-06 19:27:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|1
1625599730000|2021-07-06 19:28:50|18.87|18.79|18.87|18.79|18.88|18.8|18.87|18.79|0
1625599740000|2021-07-06 19:29:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1625599750000|2021-07-06 19:29:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625599760000|2021-07-06 19:29:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625599800000|2021-07-06 19:30:00|||||||||4
1625599810000|2021-07-06 19:30:10|18.88|18.8|18.86|18.78|18.88|18.8|18.85|18.77|11
1625599820000|2021-07-06 19:30:20|18.85|18.77|18.86|18.78|18.88|18.8|18.85|18.77|0
1625599830000|2021-07-06 19:30:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1625599840000|2021-07-06 19:30:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1625599900000|2021-07-06 19:31:40|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1625599970000|2021-07-06 19:32:50|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|1
1625600000000|2021-07-06 19:33:20|18.93|18.85|18.93|18.85|18.93|18.85|18.91|18.83|0
1625600010000|2021-07-06 19:33:30|18.91|18.83|18.91|18.83|18.93|18.85|18.91|18.83|0
1625600040000|2021-07-06 19:34:00|18.93|18.85|18.94|18.86|18.95|18.87|18.93|18.85|0
1625600050000|2021-07-06 19:34:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1625600080000|2021-07-06 19:34:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625600090000|2021-07-06 19:34:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625600160000|2021-07-06 19:36:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625600170000|2021-07-06 19:36:10|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1625600190000|2021-07-06 19:36:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625600200000|2021-07-06 19:36:40|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1625600220000|2021-07-06 19:37:00|18.91|18.83|18.85|18.77|18.91|18.83|18.85|18.77|0
1625600320000|2021-07-06 19:38:40|||||||||2
1625600360000|2021-07-06 19:39:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|8
1625600440000|2021-07-06 19:40:40|||||||||3
1625600610000|2021-07-06 19:43:30|||||||||3
1625600620000|2021-07-06 19:43:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625600640000|2021-07-06 19:44:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625600650000|2021-07-06 19:44:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625600670000|2021-07-06 19:44:30|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1625600680000|2021-07-06 19:44:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625600700000|2021-07-06 19:45:00|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625600790000|2021-07-06 19:46:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625600800000|2021-07-06 19:46:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625600810000|2021-07-06 19:46:50|18.89|18.81|18.89|18.81|18.89|18.81|18.88|18.8|6
1625600820000|2021-07-06 19:47:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1625600830000|2021-07-06 19:47:10|18.88|18.8|18.89|18.81|18.89|18.81|18.87|18.79|2
1625600840000|2021-07-06 19:47:20|18.88|18.8|18.9|18.82|18.9|18.82|18.87|18.79|3
1625600910000|2021-07-06 19:48:30|18.88|18.8|18.9|18.82|18.9|18.82|18.87|18.79|6
1625600920000|2021-07-06 19:48:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625600950000|2021-07-06 19:49:10|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1625600970000|2021-07-06 19:49:30|18.93|18.85|18.92|18.84|18.93|18.85|18.92|18.84|0
1625600980000|2021-07-06 19:49:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625601000000|2021-07-06 19:50:00|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1625601010000|2021-07-06 19:50:10|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|0
1625601020000|2021-07-06 19:50:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625601030000|2021-07-06 19:50:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625601040000|2021-07-06 19:50:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625601070000|2021-07-06 19:51:10|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1625601100000|2021-07-06 19:51:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625601120000|2021-07-06 19:52:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625601130000|2021-07-06 19:52:10|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|0
1625601140000|2021-07-06 19:52:20|18.93|18.85|18.93|18.85|18.94|18.86|18.93|18.85|0
1625601150000|2021-07-06 19:52:30|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1625601160000|2021-07-06 19:52:40|18.94|18.86|18.95|18.87|18.95|18.87|18.91|18.83|0
1625601170000|2021-07-06 19:52:50|18.96|18.88|18.98|18.9|18.99|18.91|18.96|18.88|0
1625601210000|2021-07-06 19:53:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625601220000|2021-07-06 19:53:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625601240000|2021-07-06 19:54:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625601250000|2021-07-06 19:54:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|2
1625601260000|2021-07-06 19:54:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625601270000|2021-07-06 19:54:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625601280000|2021-07-06 19:54:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625601290000|2021-07-06 19:54:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625601300000|2021-07-06 19:55:00|19|18.92|19|18.92|19|18.92|18.98|18.9|1
1625601310000|2021-07-06 19:55:10|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|2
1625601330000|2021-07-06 19:55:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|2
1625601340000|2021-07-06 19:55:40|19.02|18.94|18.99|18.91|19.03|18.95|18.99|18.91|1
1625601430000|2021-07-06 19:57:10|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|2
1625601440000|2021-07-06 19:57:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625601450000|2021-07-06 19:57:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1625601460000|2021-07-06 19:57:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625601500000|2021-07-06 19:58:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625601510000|2021-07-06 19:58:30|||||||||1
1625601520000|2021-07-06 19:58:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1625601530000|2021-07-06 19:58:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1625601540000|2021-07-06 19:59:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1625601550000|2021-07-06 19:59:10|19|18.92|19.01|18.93|19.01|18.93|18.95|18.87|1
1625601560000|2021-07-06 19:59:20|19|18.92|19|18.92|19.01|18.93|19|18.92|6
1625601570000|2021-07-06 19:59:30|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1625601580000|2021-07-06 19:59:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625601590000|2021-07-06 19:59:50|19.04|18.96|19.15|18.9|19.16|18.96|19.03|18.87|0
1625601600000|2021-07-06 20:00:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625616900000|2021-07-07 00:15:00|19.17|18.87|19.17|18.87|19.17|18.87|19.16|18.86|0
1625616910000|2021-07-07 00:15:10|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1625616970000|2021-07-07 00:16:10|19.17|18.87|19.17|18.87|19.17|18.87|19.17|18.87|0
1625616980000|2021-07-07 00:16:20|19.19|18.89|19.16|18.86|19.19|18.89|19.16|18.86|0
1625617210000|2021-07-07 00:20:10|19.17|18.91|19.17|18.87|19.17|18.91|19.17|18.87|0
1625617230000|2021-07-07 00:20:30|19.16|18.86|19.16|18.91|19.16|18.91|19.16|18.86|0
1625617240000|2021-07-07 00:20:40|19.14|18.86|19.14|18.89|19.14|18.91|19.14|18.86|0
1625617250000|2021-07-07 00:20:50|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1625617260000|2021-07-07 00:21:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625617290000|2021-07-07 00:21:30|19.16|18.91|19.16|18.91|19.16|18.91|19.16|18.91|0
1625617300000|2021-07-07 00:21:40|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625617320000|2021-07-07 00:22:00|19.16|18.91|19.16|18.86|19.16|18.91|19.16|18.86|0
1625617380000|2021-07-07 00:23:00|19.11||19.11||19.11||19.11||0
1625617400000|2021-07-07 00:23:20|19.14|18.84|19.16|18.86|19.16|18.86|19.14|18.84|0
1625617690000|2021-07-07 00:28:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1625617750000|2021-07-07 00:29:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625617810000|2021-07-07 00:30:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1625617840000|2021-07-07 00:30:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1625617870000|2021-07-07 00:31:10|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1625617900000|2021-07-07 00:31:40|19.16|18.86|19.16|18.86|19.16|18.86|19.16|18.86|0
1625618130000|2021-07-07 00:35:30|19.11||19.16||19.16||19.11||0
1625618140000|2021-07-07 00:35:40|19.11||19.11||19.11||19.11||0
1625618150000|2021-07-07 00:35:50|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1625618160000|2021-07-07 00:36:00|19.11|18.86|19.16|18.86|19.16|18.86|19.11|18.86|0
1625618190000|2021-07-07 00:36:30|19.11||19.11||19.11||19.11||0
1625618260000|2021-07-07 00:37:40|19.14|18.84|19.14|18.84|19.14|18.84|19.14|18.84|0
1625618280000|2021-07-07 00:38:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625618530000|2021-07-07 00:42:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625618550000|2021-07-07 00:42:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625618580000|2021-07-07 00:43:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625618590000|2021-07-07 00:43:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625618610000|2021-07-07 00:43:30|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625618680000|2021-07-07 00:44:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625618740000|2021-07-07 00:45:40|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1625618760000|2021-07-07 00:46:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625618930000|2021-07-07 00:48:50|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625618940000|2021-07-07 00:49:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625619180000|2021-07-07 00:53:00|19.1|18.85|19.08|18.83|19.1|18.85|19.08|18.83|0
1625619190000|2021-07-07 00:53:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625619200000|2021-07-07 00:53:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625619210000|2021-07-07 00:53:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625619220000|2021-07-07 00:53:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625619230000|2021-07-07 00:53:50|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625619240000|2021-07-07 00:54:00|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1625619270000|2021-07-07 00:54:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625619330000|2021-07-07 00:55:30|19.1|18.85|19.11|18.86|19.11|18.86|19.1|18.85|0
1625619460000|2021-07-07 00:57:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625619500000|2021-07-07 00:58:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625619520000|2021-07-07 00:58:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625619580000|2021-07-07 00:59:40|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625619600000|2021-07-07 01:00:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625619610000|2021-07-07 01:00:10|19.08|18.83|19.09|18.84|19.09|18.84|19.08|18.83|0
1625619630000|2021-07-07 01:00:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1625619730000|2021-07-07 01:02:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625619750000|2021-07-07 01:02:30|19.08|18.83|19.08|18.83|19.08|18.83|19.08|18.83|0
1625619760000|2021-07-07 01:02:40|19.09|18.84|19.08|18.83|19.09|18.84|19.08|18.83|0
1625619770000|2021-07-07 01:02:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625619780000|2021-07-07 01:03:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625620520000|2021-07-07 01:15:20|19.13|18.88|19.11|18.86|19.13|18.88|19.11|18.86|0
1625620530000|2021-07-07 01:15:30|19.13|18.88|19.11|18.86|19.13|18.88|19.11|18.86|0
1625620540000|2021-07-07 01:15:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1625620550000|2021-07-07 01:15:50|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625620650000|2021-07-07 01:17:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625620700000|2021-07-07 01:18:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625620710000|2021-07-07 01:18:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625620720000|2021-07-07 01:18:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625620820000|2021-07-07 01:20:20|19.1|18.85|19.1|18.85|19.11|18.86|19.1|18.85|0
1625620830000|2021-07-07 01:20:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625620840000|2021-07-07 01:20:40|19.09|18.84|19.11|18.86|19.11|18.86|19.09|18.84|0
1625620870000|2021-07-07 01:21:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625620990000|2021-07-07 01:23:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625621130000|2021-07-07 01:25:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625621140000|2021-07-07 01:25:40|19.11|18.86|19.1|18.85|19.11|18.86|19.1|18.85|0
1625621250000|2021-07-07 01:27:30|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625621310000|2021-07-07 01:28:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625621340000|2021-07-07 01:29:00|19.1|18.85|19.1|18.85|19.11|18.86|19.1|18.85|0
1625621350000|2021-07-07 01:29:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625621380000|2021-07-07 01:29:40|19.1|18.85|19.1|18.85|19.11|18.86|19.1|18.85|0
1625621390000|2021-07-07 01:29:50|19.09|18.84|19.08|18.83|19.09|18.84|19.08|18.83|0
1625621400000|2021-07-07 01:30:00|19.1|18.85|19.12|18.87|19.12|18.87|19.09|18.84|0
1625621410000|2021-07-07 01:30:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625621430000|2021-07-07 01:30:30|19.1|18.85|19.11|18.86|19.12|18.87|19.09|18.84|0
1625621940000|2021-07-07 01:39:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625622290000|2021-07-07 01:44:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625622730000|2021-07-07 01:52:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625622740000|2021-07-07 01:52:20|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625623140000|2021-07-07 01:59:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625623180000|2021-07-07 01:59:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625623340000|2021-07-07 02:02:20|19.11|18.86|19.1|18.85|19.11|18.86|19.1|18.85|0
1625623390000|2021-07-07 02:03:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625623400000|2021-07-07 02:03:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625623620000|2021-07-07 02:07:00|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625623630000|2021-07-07 02:07:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625624040000|2021-07-07 02:14:00|19.1|18.85|19.09|18.84|19.12|18.87|19.09|18.84|0
1625624050000|2021-07-07 02:14:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625624060000|2021-07-07 02:14:20|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625624080000|2021-07-07 02:14:40|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625624100000|2021-07-07 02:15:00|19.09|18.84|19.09|18.84|19.1|18.85|19.09|18.84|0
1625624110000|2021-07-07 02:15:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625624160000|2021-07-07 02:16:00|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625625370000|2021-07-07 02:36:10|19.03|18.95|19.12|18.87|19.12|18.95|19.03|18.87|0
1625625410000|2021-07-07 02:36:50|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625625420000|2021-07-07 02:37:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1625625440000|2021-07-07 02:37:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625625450000|2021-07-07 02:37:30|19.12|18.87|19.12|18.87|19.12|18.87|19.1|18.85|0
1625625460000|2021-07-07 02:37:40|19.11|18.86|19.1|18.85|19.11|18.86|19.1|18.85|0
1625625470000|2021-07-07 02:37:50|19.12|18.87|19.12|18.87|19.12|18.87|19.1|18.85|0
1625625480000|2021-07-07 02:38:00|19.11|18.86|19.12|18.87|19.12|18.87|19.1|18.85|0
1625625510000|2021-07-07 02:38:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625625870000|2021-07-07 02:44:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625625890000|2021-07-07 02:44:50|19.11|18.86|19.1|18.85|19.11|18.86|19.1|18.85|0
1625626470000|2021-07-07 02:54:30|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625626490000|2021-07-07 02:54:50|19.09|18.84|19.1|18.85|19.1|18.85|19.09|18.84|0
1625627540000|2021-07-07 03:12:20|19.01|18.93|19.09|18.84|19.09|18.93|19.01|18.84|0
1625627550000|2021-07-07 03:12:30|19.1|18.85|18.99|18.91|19.1|18.91|18.99|18.85|0
1625627790000|2021-07-07 03:16:30|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1625627820000|2021-07-07 03:17:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625627910000|2021-07-07 03:18:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625630330000|2021-07-07 03:58:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625630660000|2021-07-07 04:04:20|19.1|18.85|19.09|18.84|19.1|18.85|19.09|18.84|0
1625631340000|2021-07-07 04:15:40|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1625631460000|2021-07-07 04:17:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625631480000|2021-07-07 04:18:00|19.07|18.82|19.07|18.82|19.07|18.82|19.07|18.82|0
1625631870000|2021-07-07 04:24:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625631880000|2021-07-07 04:24:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625632320000|2021-07-07 04:32:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625632410000|2021-07-07 04:33:30|18.99|18.91|19|18.92|19|18.92|18.98|18.9|0
1625632420000|2021-07-07 04:33:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625632590000|2021-07-07 04:36:30|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625632600000|2021-07-07 04:36:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625632610000|2021-07-07 04:36:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1625632660000|2021-07-07 04:37:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625632680000|2021-07-07 04:38:00|18.98|18.9|18.98|18.9|19|18.92|18.98|18.9|0
1625632720000|2021-07-07 04:38:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1625632740000|2021-07-07 04:39:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1625632760000|2021-07-07 04:39:20|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1625632790000|2021-07-07 04:39:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625632900000|2021-07-07 04:41:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1625632960000|2021-07-07 04:42:40|19.03|18.95|19.11|18.86|19.11|18.95|19.03|18.84|0
1625633050000|2021-07-07 04:44:10|19.09|18.84|19.12|18.87|19.12|18.87|19.09|18.84|0
1625633170000|2021-07-07 04:46:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625633250000|2021-07-07 04:47:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1625633320000|2021-07-07 04:48:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1625633410000|2021-07-07 04:50:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1625633640000|2021-07-07 04:54:00|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625634660000|2021-07-07 05:11:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625634700000|2021-07-07 05:11:40|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625634720000|2021-07-07 05:12:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625634730000|2021-07-07 05:12:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625634790000|2021-07-07 05:13:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625634800000|2021-07-07 05:13:20|19.11|18.86|19.01|18.93|19.11|18.95|19.01|18.84|0
1625634810000|2021-07-07 05:13:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625634860000|2021-07-07 05:14:20|19.11|18.86|19.11|18.86|19.11|18.95|19.02|18.84|0
1625634870000|2021-07-07 05:14:30|19.09|18.84|19.11|18.86|19.11|18.95|19.02|18.84|0
1625634880000|2021-07-07 05:14:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625634890000|2021-07-07 05:14:50|19.11|18.86|19.03|18.95|19.11|18.95|19.03|18.86|0
1625635310000|2021-07-07 05:21:50|19.09|18.84|19.03|18.95|19.09|18.95|19.03|18.84|0
1625635370000|2021-07-07 05:22:50|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625635400000|2021-07-07 05:23:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625635410000|2021-07-07 05:23:30|19.03|18.95|19.09|18.84|19.11|18.95|19.03|18.84|0
1625635440000|2021-07-07 05:24:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625635490000|2021-07-07 05:24:50|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625635500000|2021-07-07 05:25:00|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625635510000|2021-07-07 05:25:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625635530000|2021-07-07 05:25:30|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625635650000|2021-07-07 05:27:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625635660000|2021-07-07 05:27:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625635740000|2021-07-07 05:29:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625635770000|2021-07-07 05:29:30|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625637130000|2021-07-07 05:52:10|19.11|18.86|19.09|18.84|19.11|18.86|19.09|18.84|0
1625637150000|2021-07-07 05:52:30|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625637160000|2021-07-07 05:52:40|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625637180000|2021-07-07 05:53:00|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625637190000|2021-07-07 05:53:10|19.09|18.84|19.09|18.84|19.09|18.84|19.09|18.84|0
1625637600000|2021-07-07 06:00:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625637610000|2021-07-07 06:00:10|19|18.92|18.95|18.87|19.03|18.92|18.95|18.78|0
1625637630000|2021-07-07 06:00:30|18.97|18.89|19.04|18.79|19.04|18.89|18.97|18.79|0
1625637640000|2021-07-07 06:00:40|19.03|18.78|19.03|18.78|19.03|18.78|19.03|18.78|0
1625637690000|2021-07-07 06:01:30|19.04|18.79|19.04|18.79|19.04|18.79|19.04|18.79|0
1625638230000|2021-07-07 06:10:30|19.06|18.81|19.06|18.81|19.06|18.81|19.06|18.81|0
1625638460000|2021-07-07 06:14:20|18.95|18.87|18.95|18.87|18.96|18.88|18.95|18.87|0
1625638610000|2021-07-07 06:16:50|18.96|18.88|18.96|18.88|18.97|18.89|18.95|18.87|0
1625638620000|2021-07-07 06:17:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625638650000|2021-07-07 06:17:30|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1625638700000|2021-07-07 06:18:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625638720000|2021-07-07 06:18:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625638740000|2021-07-07 06:19:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1625638960000|2021-07-07 06:22:40|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1625638970000|2021-07-07 06:22:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1625638980000|2021-07-07 06:23:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625639000000|2021-07-07 06:23:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625639060000|2021-07-07 06:24:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625639070000|2021-07-07 06:24:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625639080000|2021-07-07 06:24:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625639110000|2021-07-07 06:25:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625639130000|2021-07-07 06:25:30|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1625639150000|2021-07-07 06:25:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625639170000|2021-07-07 06:26:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|3
1625639350000|2021-07-07 06:29:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625639360000|2021-07-07 06:29:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625639460000|2021-07-07 06:31:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625639520000|2021-07-07 06:32:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625639530000|2021-07-07 06:32:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625639560000|2021-07-07 06:32:40|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625639570000|2021-07-07 06:32:50|||||||||2
1625639580000|2021-07-07 06:33:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625639590000|2021-07-07 06:33:10|||||||||2
1625639600000|2021-07-07 06:33:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625639610000|2021-07-07 06:33:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625639630000|2021-07-07 06:33:50|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1625639640000|2021-07-07 06:34:00|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|0
1625639680000|2021-07-07 06:34:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625639700000|2021-07-07 06:35:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625639750000|2021-07-07 06:35:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625639760000|2021-07-07 06:36:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1625639780000|2021-07-07 06:36:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|67
1625639830000|2021-07-07 06:37:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625639840000|2021-07-07 06:37:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|10
1625639850000|2021-07-07 06:37:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625639860000|2021-07-07 06:37:40|19|18.92|19|18.92|19.02|18.94|19|18.92|1
1625639870000|2021-07-07 06:37:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625640000000|2021-07-07 06:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625640040000|2021-07-07 06:40:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625640070000|2021-07-07 06:41:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625640100000|2021-07-07 06:41:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1625640130000|2021-07-07 06:42:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|20
1625640170000|2021-07-07 06:42:50|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|0
1625640180000|2021-07-07 06:43:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625640190000|2021-07-07 06:43:10|19.05|18.97|19.05|18.97|19.06|18.98|19.01|18.93|5
1625640230000|2021-07-07 06:43:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625640260000|2021-07-07 06:44:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625640270000|2021-07-07 06:44:30|19.06|18.98|19.05|18.97|19.06|18.98|19.04|18.96|0
1625640280000|2021-07-07 06:44:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625640300000|2021-07-07 06:45:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625640310000|2021-07-07 06:45:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1625640330000|2021-07-07 06:45:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625640350000|2021-07-07 06:45:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625640360000|2021-07-07 06:46:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625640380000|2021-07-07 06:46:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625640390000|2021-07-07 06:46:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625640400000|2021-07-07 06:46:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625640420000|2021-07-07 06:47:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625640430000|2021-07-07 06:47:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625640450000|2021-07-07 06:47:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625640510000|2021-07-07 06:48:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625640520000|2021-07-07 06:48:40|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|10
1625640530000|2021-07-07 06:48:50|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|0
1625640540000|2021-07-07 06:49:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625640550000|2021-07-07 06:49:10|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1625640560000|2021-07-07 06:49:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625640570000|2021-07-07 06:49:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625640590000|2021-07-07 06:49:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625640600000|2021-07-07 06:50:00|19.01|18.93|19|18.92|19.02|18.94|19|18.92|0
1625640610000|2021-07-07 06:50:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625640650000|2021-07-07 06:50:50|19.01|18.93|19|18.92|19.02|18.94|19|18.92|0
1625640660000|2021-07-07 06:51:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625640720000|2021-07-07 06:52:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1625640730000|2021-07-07 06:52:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1625640750000|2021-07-07 06:52:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625640800000|2021-07-07 06:53:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625640840000|2021-07-07 06:54:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625640940000|2021-07-07 06:55:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|27
1625640950000|2021-07-07 06:55:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|15
1625640980000|2021-07-07 06:56:20|18.91|18.83|18.87|18.79|18.91|18.83|18.87|18.79|8
1625640990000|2021-07-07 06:56:30|18.9|18.82|18.87|18.79|18.9|18.82|18.87|18.79|0
1625641000000|2021-07-07 06:56:40|18.89|18.81|18.87|18.79|18.9|18.82|18.87|18.79|2
1625641010000|2021-07-07 06:56:50|18.88|18.8|18.9|18.82|18.9|18.82|18.88|18.8|0
1625641020000|2021-07-07 06:57:00|18.91|18.83|18.9|18.82|18.91|18.83|18.9|18.82|0
1625641030000|2021-07-07 06:57:10|18.91|18.83|18.91|18.83|18.91|18.83|18.9|18.82|0
1625641130000|2021-07-07 06:58:50|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625641140000|2021-07-07 06:59:00|||||||||15
1625641170000|2021-07-07 06:59:30|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1625641200000|2021-07-07 07:00:00|18.94|18.86|18.91|18.83|18.94|18.86|18.89|18.81|2
1625641210000|2021-07-07 07:00:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1625641220000|2021-07-07 07:00:20|18.87|18.79|18.82|18.74|18.87|18.79|18.82|18.74|78
1625641230000|2021-07-07 07:00:30|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|28
1625641250000|2021-07-07 07:00:50|18.85|18.77|18.83|18.75|18.85|18.77|18.82|18.74|0
1625641260000|2021-07-07 07:01:00|18.82|18.74|18.85|18.77|18.86|18.78|18.82|18.74|22
1625641270000|2021-07-07 07:01:10|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625641280000|2021-07-07 07:01:20|18.84|18.76|18.82|18.74|18.85|18.77|18.82|18.74|0
1625641290000|2021-07-07 07:01:30|||||||||15
1625641310000|2021-07-07 07:01:50|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|56
1625641320000|2021-07-07 07:02:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1625641330000|2021-07-07 07:02:10|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1625641360000|2021-07-07 07:02:40|||||||||10
1625641380000|2021-07-07 07:03:00|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|2
1625641390000|2021-07-07 07:03:10|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1625641440000|2021-07-07 07:04:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625641450000|2021-07-07 07:04:10|18.82|18.74|18.81|18.73|18.82|18.74|18.81|18.73|50
1625641460000|2021-07-07 07:04:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625641470000|2021-07-07 07:04:30|18.77|18.69|18.79|18.71|18.79|18.71|18.77|18.69|28
1625641500000|2021-07-07 07:05:00|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|34
1625641510000|2021-07-07 07:05:10|||||||||4
1625641530000|2021-07-07 07:05:30|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|0
1625641560000|2021-07-07 07:06:00|18.73|18.65|18.71|18.63|18.73|18.65|18.69|18.61|104
1625641570000|2021-07-07 07:06:10|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|10
1625641580000|2021-07-07 07:06:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|13
1625641590000|2021-07-07 07:06:30|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|1
1625641610000|2021-07-07 07:06:50|||||||||10
1625641620000|2021-07-07 07:07:00|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|110
1625641660000|2021-07-07 07:07:40|||||||||2
1625641670000|2021-07-07 07:07:50|||||||||3
1625641680000|2021-07-07 07:08:00|||||||||8
1625641700000|2021-07-07 07:08:20|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|11
1625641710000|2021-07-07 07:08:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|2
1625641730000|2021-07-07 07:08:50|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|2
1625641740000|2021-07-07 07:09:00|||||||||10
1625641760000|2021-07-07 07:09:20|18.75|18.67|18.76|18.68|18.78|18.7|18.75|18.67|18
1625641770000|2021-07-07 07:09:30|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1625641790000|2021-07-07 07:09:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1625641800000|2021-07-07 07:10:00|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|1
1625641810000|2021-07-07 07:10:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1625641820000|2021-07-07 07:10:20|18.74|18.66|18.74|18.66|18.74|18.66|18.73|18.65|0
1625641910000|2021-07-07 07:11:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|120
1625641930000|2021-07-07 07:12:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625641940000|2021-07-07 07:12:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625641950000|2021-07-07 07:12:30|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1625641980000|2021-07-07 07:13:00|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|0
1625641990000|2021-07-07 07:13:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|10
1625642100000|2021-07-07 07:15:00|18.72|18.64|18.72|18.64|18.72|18.64|18.69|18.61|127
1625642110000|2021-07-07 07:15:10|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|172
1625642130000|2021-07-07 07:15:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625642140000|2021-07-07 07:15:40|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|44
1625642150000|2021-07-07 07:15:50|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|2
1625642160000|2021-07-07 07:16:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625642170000|2021-07-07 07:16:10|18.69|18.61|18.69|18.61|18.69|18.61|18.67|18.59|0
1625642180000|2021-07-07 07:16:20|18.7|18.62|18.67|18.59|18.7|18.62|18.67|18.59|8
1625642190000|2021-07-07 07:16:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625642210000|2021-07-07 07:16:50|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1625642220000|2021-07-07 07:17:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|1
1625642230000|2021-07-07 07:17:10|||||||||10
1625642250000|2021-07-07 07:17:30|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|8
1625642260000|2021-07-07 07:17:40|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|2
1625642270000|2021-07-07 07:17:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625642280000|2021-07-07 07:18:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625642290000|2021-07-07 07:18:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|40
1625642300000|2021-07-07 07:18:20|||||||||207
1625642410000|2021-07-07 07:20:10|18.61|18.53|18.64|18.56|18.64|18.56|18.61|18.53|21
1625642430000|2021-07-07 07:20:30|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|22
1625642460000|2021-07-07 07:21:00|18.63|18.55|18.66|18.58|18.66|18.58|18.63|18.55|3
1625642470000|2021-07-07 07:21:10|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625642480000|2021-07-07 07:21:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|2
1625642490000|2021-07-07 07:21:30|18.61|18.53|18.61|18.53|18.63|18.55|18.61|18.53|8
1625642510000|2021-07-07 07:21:50|||||||||70
1625642520000|2021-07-07 07:22:00|18.64|18.56|18.61|18.53|18.64|18.56|18.61|18.53|16
1625642550000|2021-07-07 07:22:30|18.56|18.48|18.56|18.48|18.56|18.48|18.56|18.48|288
1625642570000|2021-07-07 07:22:50|18.57|18.49|18.61|18.53|18.61|18.53|18.57|18.49|7
1625642580000|2021-07-07 07:23:00|18.57|18.49|18.57|18.49|18.59|18.51|18.57|18.49|0
1625642590000|2021-07-07 07:23:10|18.59|18.51|18.57|18.49|18.59|18.51|18.57|18.49|8
1625642600000|2021-07-07 07:23:20|18.59|18.51|18.61|18.53|18.61|18.53|18.57|18.49|0
1625642610000|2021-07-07 07:23:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|34
1625642620000|2021-07-07 07:23:40|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|44
1625642630000|2021-07-07 07:23:50|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|1
1625642640000|2021-07-07 07:24:00|18.67|18.59|18.66|18.58|18.67|18.59|18.66|18.58|300
1625642650000|2021-07-07 07:24:10|||||||||10
1625642660000|2021-07-07 07:24:20|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|4
1625642670000|2021-07-07 07:24:30|18.71|18.63|18.69|18.61|18.72|18.64|18.67|18.59|11
1625642680000|2021-07-07 07:24:40|18.67|18.59|18.69|18.61|18.69|18.61|18.67|18.59|0
1625642690000|2021-07-07 07:24:50|18.67|18.59|18.67|18.59|18.69|18.61|18.67|18.59|0
1625642700000|2021-07-07 07:25:00|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|104
1625642780000|2021-07-07 07:26:20|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625642790000|2021-07-07 07:26:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|22
1625642800000|2021-07-07 07:26:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1625642810000|2021-07-07 07:26:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625642860000|2021-07-07 07:27:40|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625642870000|2021-07-07 07:27:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|8
1625642920000|2021-07-07 07:28:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|0
1625642930000|2021-07-07 07:28:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|3
1625642980000|2021-07-07 07:29:40|18.66|18.58|18.66|18.58|18.66|18.58|18.64|18.56|3
1625643000000|2021-07-07 07:30:00|18.64|18.56|18.66|18.58|18.66|18.58|18.64|18.56|0
1625643010000|2021-07-07 07:30:10|18.64|18.56|18.64|18.56|18.66|18.58|18.64|18.56|0
1625643030000|2021-07-07 07:30:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625643110000|2021-07-07 07:31:50|18.61|18.53|18.62|18.54|18.62|18.54|18.61|18.53|0
1625643130000|2021-07-07 07:32:10|18.61|18.53|18.61|18.53|18.61|18.53|18.61|18.53|0
1625643140000|2021-07-07 07:32:20|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625643150000|2021-07-07 07:32:30|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625643160000|2021-07-07 07:32:40|18.62|18.54|18.62|18.54|18.64|18.56|18.62|18.54|0
1625643200000|2021-07-07 07:33:20|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625643210000|2021-07-07 07:33:30|18.62|18.54|18.62|18.54|18.62|18.54|18.62|18.54|0
1625643220000|2021-07-07 07:33:40|18.64|18.56|18.62|18.54|18.64|18.56|18.62|18.54|0
1625643230000|2021-07-07 07:33:50|18.64|18.56|18.64|18.56|18.64|18.56|18.64|18.56|0
1625643260000|2021-07-07 07:34:20|18.62|18.54|18.64|18.56|18.64|18.56|18.62|18.54|0
1625643280000|2021-07-07 07:34:40|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|11
1625643290000|2021-07-07 07:34:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|12
1625643310000|2021-07-07 07:35:10|18.66|18.58|18.67|18.59|18.67|18.59|18.66|18.58|20
1625643320000|2021-07-07 07:35:20|||||||||20
1625643330000|2021-07-07 07:35:30|||||||||19
1625643340000|2021-07-07 07:35:40|18.66|18.58|18.66|18.58|18.67|18.59|18.66|18.58|13
1625643350000|2021-07-07 07:35:50|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|11
1625643360000|2021-07-07 07:36:00|||||||||12
1625643370000|2021-07-07 07:36:10|||||||||22
1625643380000|2021-07-07 07:36:20|18.69|18.61|18.67|18.59|18.69|18.61|18.67|18.59|42
1625643390000|2021-07-07 07:36:30|||||||||1
1625643400000|2021-07-07 07:36:40|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625643410000|2021-07-07 07:36:50|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|2
1625643420000|2021-07-07 07:37:00|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|0
1625643440000|2021-07-07 07:37:20|18.69|18.61|18.72|18.64|18.72|18.64|18.69|18.61|0
1625643450000|2021-07-07 07:37:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|22
1625643460000|2021-07-07 07:37:40|18.72|18.64|18.72|18.64|18.73|18.65|18.71|18.63|3
1625643470000|2021-07-07 07:37:50|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|1
1625643480000|2021-07-07 07:38:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|0
1625643500000|2021-07-07 07:38:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|6
1625643510000|2021-07-07 07:38:30|18.73|18.65|18.72|18.64|18.74|18.66|18.71|18.63|0
1625643520000|2021-07-07 07:38:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625643530000|2021-07-07 07:38:50|18.72|18.64|18.73|18.65|18.73|18.65|18.72|18.64|3
1625643540000|2021-07-07 07:39:00|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1625643550000|2021-07-07 07:39:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625643560000|2021-07-07 07:39:20|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625643570000|2021-07-07 07:39:30|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|6
1625643580000|2021-07-07 07:39:40|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|66
1625643590000|2021-07-07 07:39:50|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|0
1625643600000|2021-07-07 07:40:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625643610000|2021-07-07 07:40:10|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1625643630000|2021-07-07 07:40:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625643650000|2021-07-07 07:40:50|||||||||27
1625643660000|2021-07-07 07:41:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1625643670000|2021-07-07 07:41:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625643690000|2021-07-07 07:41:30|18.72|18.64|18.71|18.63|18.72|18.64|18.71|18.63|0
1625643700000|2021-07-07 07:41:40|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625643730000|2021-07-07 07:42:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|7
1625643740000|2021-07-07 07:42:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|2
1625643750000|2021-07-07 07:42:30|18.71|18.63|18.72|18.64|18.72|18.64|18.69|18.61|0
1625643760000|2021-07-07 07:42:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|3
1625643800000|2021-07-07 07:43:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625643810000|2021-07-07 07:43:30|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|22
1625643870000|2021-07-07 07:44:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625643890000|2021-07-07 07:44:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1625643900000|2021-07-07 07:45:00|18.77|18.69|18.78|18.7|18.78|18.7|18.74|18.66|1
1625643910000|2021-07-07 07:45:10|18.77|18.69|18.74|18.66|18.78|18.7|18.74|18.66|0
1625643970000|2021-07-07 07:46:10|||||||||1
1625643980000|2021-07-07 07:46:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|6
1625644020000|2021-07-07 07:47:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625644030000|2021-07-07 07:47:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625644050000|2021-07-07 07:47:30|||||||||10
1625644060000|2021-07-07 07:47:40|||||||||9
1625644100000|2021-07-07 07:48:20|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|7
1625644110000|2021-07-07 07:48:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625644120000|2021-07-07 07:48:40|18.71|18.63|18.72|18.64|18.72|18.64|18.71|18.63|0
1625644140000|2021-07-07 07:49:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625644150000|2021-07-07 07:49:10|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625644160000|2021-07-07 07:49:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625644170000|2021-07-07 07:49:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625644180000|2021-07-07 07:49:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625644200000|2021-07-07 07:50:00|18.73|18.65|18.74|18.66|18.74|18.66|18.72|18.64|3
1625644320000|2021-07-07 07:52:00|18.73|18.65|18.7|18.62|18.74|18.66|18.7|18.62|0
1625644330000|2021-07-07 07:52:10|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|0
1625644340000|2021-07-07 07:52:20|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|5
1625644380000|2021-07-07 07:53:00|18.7|18.62|18.7|18.62|18.73|18.65|18.7|18.62|0
1625644390000|2021-07-07 07:53:10|18.69|18.61|18.71|18.63|18.71|18.63|18.69|18.61|3
1625644400000|2021-07-07 07:53:20|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1625644420000|2021-07-07 07:53:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625644430000|2021-07-07 07:53:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625644440000|2021-07-07 07:54:00|18.74|18.66|18.71|18.63|18.74|18.66|18.71|18.63|0
1625644460000|2021-07-07 07:54:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625644470000|2021-07-07 07:54:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625644490000|2021-07-07 07:54:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625644520000|2021-07-07 07:55:20|18.75|18.67|18.76|18.68|18.76|18.68|18.74|18.66|15
1625644530000|2021-07-07 07:55:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625644540000|2021-07-07 07:55:40|18.79|18.71|18.81|18.73|18.81|18.73|18.79|18.71|11
1625644660000|2021-07-07 07:57:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625644670000|2021-07-07 07:57:50|18.81|18.73|18.8|18.72|18.81|18.73|18.79|18.71|0
1625644680000|2021-07-07 07:58:00|18.81|18.73|18.81|18.73|18.81|18.73|18.8|18.72|0
1625644700000|2021-07-07 07:58:20|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|0
1625644720000|2021-07-07 07:58:40|18.78|18.7|18.81|18.73|18.81|18.73|18.78|18.7|49
1625644740000|2021-07-07 07:59:00|18.8|18.72|18.76|18.68|18.8|18.72|18.76|18.68|0
1625644800000|2021-07-07 08:00:00|18.78|18.7|18.76|18.68|18.79|18.71|18.76|18.68|19
1625644820000|2021-07-07 08:00:20|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|4
1625644830000|2021-07-07 08:00:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625644840000|2021-07-07 08:00:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625644850000|2021-07-07 08:00:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625644860000|2021-07-07 08:01:00|18.73|18.65|18.69|18.61|18.73|18.65|18.69|18.61|2
1625644900000|2021-07-07 08:01:40|18.68|18.6|18.69|18.61|18.69|18.61|18.67|18.59|93
1625644920000|2021-07-07 08:02:00|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|2
1625644930000|2021-07-07 08:02:10|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1625644980000|2021-07-07 08:03:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625644990000|2021-07-07 08:03:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625645010000|2021-07-07 08:03:30|18.69|18.61|18.7|18.62|18.71|18.63|18.69|18.61|10
1625645020000|2021-07-07 08:03:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1625645040000|2021-07-07 08:04:00|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|0
1625645050000|2021-07-07 08:04:10|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625645070000|2021-07-07 08:04:30|||||||||10
1625645080000|2021-07-07 08:04:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625645090000|2021-07-07 08:04:50|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625645110000|2021-07-07 08:05:10|18.7|18.62|18.71|18.63|18.71|18.63|18.69|18.61|8
1625645130000|2021-07-07 08:05:30|18.7|18.62|18.69|18.61|18.7|18.62|18.69|18.61|0
1625645260000|2021-07-07 08:07:40|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|9
1625645280000|2021-07-07 08:08:00|18.71|18.63|18.69|18.61|18.71|18.63|18.69|18.61|106
1625645290000|2021-07-07 08:08:10|18.71|18.63|18.73|18.65|18.73|18.65|18.71|18.63|14
1625645300000|2021-07-07 08:08:20|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1625645330000|2021-07-07 08:08:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625645340000|2021-07-07 08:09:00|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625645420000|2021-07-07 08:10:20|18.69|18.61|18.69|18.61|18.7|18.62|18.69|18.61|12
1625645430000|2021-07-07 08:10:30|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1625645460000|2021-07-07 08:11:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625645470000|2021-07-07 08:11:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625645480000|2021-07-07 08:11:20|18.74|18.66|18.75|18.67|18.75|18.67|18.73|18.65|20
1625645490000|2021-07-07 08:11:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|1
1625645530000|2021-07-07 08:12:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625645540000|2021-07-07 08:12:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625645550000|2021-07-07 08:12:30|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625645560000|2021-07-07 08:12:40|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|11
1625645620000|2021-07-07 08:13:40|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1625645630000|2021-07-07 08:13:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|5
1625645640000|2021-07-07 08:14:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625645650000|2021-07-07 08:14:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|12
1625645660000|2021-07-07 08:14:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625645670000|2021-07-07 08:14:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1625645700000|2021-07-07 08:15:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625645720000|2021-07-07 08:15:20|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625645790000|2021-07-07 08:16:30|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|10
1625645800000|2021-07-07 08:16:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625645810000|2021-07-07 08:16:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1625645860000|2021-07-07 08:17:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1625645870000|2021-07-07 08:17:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625645890000|2021-07-07 08:18:10|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|0
1625645900000|2021-07-07 08:18:20|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1625645910000|2021-07-07 08:18:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1625645920000|2021-07-07 08:18:40|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|133
1625645930000|2021-07-07 08:18:50|||||||||88
1625645970000|2021-07-07 08:19:30|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1625646030000|2021-07-07 08:20:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|46
1625646040000|2021-07-07 08:20:40|18.69|18.61|18.73|18.65|18.74|18.66|18.69|18.61|0
1625646060000|2021-07-07 08:21:00|18.72|18.64|18.74|18.66|18.74|18.66|18.72|18.64|22
1625646190000|2021-07-07 08:23:10|18.73|18.65|18.71|18.63|18.73|18.65|18.69|18.61|1
1625646200000|2021-07-07 08:23:20|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1625646240000|2021-07-07 08:24:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|66
1625646260000|2021-07-07 08:24:20|18.75|18.67|18.74|18.66|18.76|18.68|18.74|18.66|7
1625646300000|2021-07-07 08:25:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625646310000|2021-07-07 08:25:10|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1625646350000|2021-07-07 08:25:50|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1625646360000|2021-07-07 08:26:00|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625646370000|2021-07-07 08:26:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625646380000|2021-07-07 08:26:20|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|19
1625646420000|2021-07-07 08:27:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|4
1625646430000|2021-07-07 08:27:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625646470000|2021-07-07 08:27:50|18.76|18.68|18.74|18.66|18.76|18.68|18.74|18.66|32
1625646490000|2021-07-07 08:28:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625646500000|2021-07-07 08:28:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|1
1625646530000|2021-07-07 08:28:50|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|18
1625646540000|2021-07-07 08:29:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|69
1625646560000|2021-07-07 08:29:20|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|3
1625646570000|2021-07-07 08:29:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|3
1625646580000|2021-07-07 08:29:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625646640000|2021-07-07 08:30:40|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|21
1625646660000|2021-07-07 08:31:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625646730000|2021-07-07 08:32:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|2
1625646740000|2021-07-07 08:32:20|18.74|18.66|18.78|18.7|18.78|18.7|18.74|18.66|0
1625646750000|2021-07-07 08:32:30|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|0
1625646770000|2021-07-07 08:32:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625646780000|2021-07-07 08:33:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625646790000|2021-07-07 08:33:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625646810000|2021-07-07 08:33:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625646820000|2021-07-07 08:33:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625646860000|2021-07-07 08:34:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625646880000|2021-07-07 08:34:40|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|15
1625646890000|2021-07-07 08:34:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1625646900000|2021-07-07 08:35:00|18.76|18.68|18.76|18.68|18.78|18.7|18.75|18.67|2
1625646910000|2021-07-07 08:35:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625646920000|2021-07-07 08:35:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625646950000|2021-07-07 08:35:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|33
1625646960000|2021-07-07 08:36:00|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|0
1625646980000|2021-07-07 08:36:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|0
1625646990000|2021-07-07 08:36:30|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|0
1625647040000|2021-07-07 08:37:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625647050000|2021-07-07 08:37:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625647070000|2021-07-07 08:37:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625647080000|2021-07-07 08:38:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625647090000|2021-07-07 08:38:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625647100000|2021-07-07 08:38:20|18.77|18.69|18.76|18.68|18.78|18.7|18.75|18.67|1
1625647110000|2021-07-07 08:38:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1625647120000|2021-07-07 08:38:40|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|2
1625647130000|2021-07-07 08:38:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625647140000|2021-07-07 08:39:00|18.76|18.68|18.76|18.68|18.76|18.68|18.74|18.66|13
1625647160000|2021-07-07 08:39:20|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|10
1625647180000|2021-07-07 08:39:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|3
1625647190000|2021-07-07 08:39:50|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1625647200000|2021-07-07 08:40:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625647210000|2021-07-07 08:40:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625647220000|2021-07-07 08:40:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625647230000|2021-07-07 08:40:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625647240000|2021-07-07 08:40:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625647250000|2021-07-07 08:40:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625647260000|2021-07-07 08:41:00|18.8|18.72|18.81|18.73|18.81|18.73|18.8|18.72|1
1625647270000|2021-07-07 08:41:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625647280000|2021-07-07 08:41:20|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625647290000|2021-07-07 08:41:30|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1625647300000|2021-07-07 08:41:40|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1625647310000|2021-07-07 08:41:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1625647320000|2021-07-07 08:42:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625647340000|2021-07-07 08:42:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625647350000|2021-07-07 08:42:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1625647360000|2021-07-07 08:42:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625647370000|2021-07-07 08:42:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625647380000|2021-07-07 08:43:00|18.84|18.76|18.83|18.75|18.84|18.76|18.81|18.73|0
1625647390000|2021-07-07 08:43:10|18.84|18.76|18.86|18.78|18.86|18.78|18.84|18.76|164
1625647430000|2021-07-07 08:43:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|8
1625647450000|2021-07-07 08:44:10|18.89|18.81|18.88|18.8|18.89|18.81|18.88|18.8|53
1625647460000|2021-07-07 08:44:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|12
1625647470000|2021-07-07 08:44:30|18.91|18.83|18.89|18.81|18.91|18.83|18.89|18.81|0
1625647480000|2021-07-07 08:44:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1625647490000|2021-07-07 08:44:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625647600000|2021-07-07 08:46:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625647650000|2021-07-07 08:47:30|18.88|18.8|18.89|18.81|18.9|18.82|18.88|18.8|25
1625647660000|2021-07-07 08:47:40|18.88|18.8|18.88|18.8|18.89|18.81|18.88|18.8|60
1625647670000|2021-07-07 08:47:50|18.89|18.81|18.91|18.83|18.91|18.83|18.89|18.81|0
1625647740000|2021-07-07 08:49:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1625647810000|2021-07-07 08:50:10|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1625647820000|2021-07-07 08:50:20|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1625647850000|2021-07-07 08:50:50|18.9|18.82|18.89|18.81|18.91|18.83|18.89|18.81|8
1625647860000|2021-07-07 08:51:00|||||||||1
1625648040000|2021-07-07 08:54:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625648110000|2021-07-07 08:55:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625648150000|2021-07-07 08:55:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625648160000|2021-07-07 08:56:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625648180000|2021-07-07 08:56:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|170
1625648190000|2021-07-07 08:56:30|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1625648210000|2021-07-07 08:56:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625648220000|2021-07-07 08:57:00|18.9|18.82|18.91|18.83|18.91|18.83|18.9|18.82|0
1625648230000|2021-07-07 08:57:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625648240000|2021-07-07 08:57:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625648250000|2021-07-07 08:57:30|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625648540000|2021-07-07 09:02:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625648560000|2021-07-07 09:02:40|18.85|18.77|18.88|18.8|18.88|18.8|18.85|18.77|55
1625648570000|2021-07-07 09:02:50|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625648610000|2021-07-07 09:03:30|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1625648620000|2021-07-07 09:03:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625648650000|2021-07-07 09:04:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1625648670000|2021-07-07 09:04:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625648680000|2021-07-07 09:04:40|||||||||20
1625648760000|2021-07-07 09:06:00|||||||||10
1625648770000|2021-07-07 09:06:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|27
1625648900000|2021-07-07 09:08:20|||||||||7
1625648930000|2021-07-07 09:08:50|||||||||56
1625648990000|2021-07-07 09:09:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|2
1625649000000|2021-07-07 09:10:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625649080000|2021-07-07 09:11:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|9
1625649090000|2021-07-07 09:11:30|18.78|18.7|18.78|18.7|18.79|18.71|18.78|18.7|0
1625649130000|2021-07-07 09:12:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625649220000|2021-07-07 09:13:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625649240000|2021-07-07 09:14:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625649260000|2021-07-07 09:14:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|13
1625649270000|2021-07-07 09:14:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625649340000|2021-07-07 09:15:40|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625649360000|2021-07-07 09:16:00|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1625649370000|2021-07-07 09:16:10|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1625649550000|2021-07-07 09:19:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625649590000|2021-07-07 09:19:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625649600000|2021-07-07 09:20:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|12
1625649610000|2021-07-07 09:20:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625649680000|2021-07-07 09:21:20|18.74|18.66|18.73|18.65|18.74|18.66|18.73|18.65|0
1625649690000|2021-07-07 09:21:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625649700000|2021-07-07 09:21:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625649780000|2021-07-07 09:23:00|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|59
1625649810000|2021-07-07 09:23:30|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625649840000|2021-07-07 09:24:00|18.68|18.6|18.68|18.6|18.69|18.61|18.68|18.6|3
1625649860000|2021-07-07 09:24:20|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|2
1625649980000|2021-07-07 09:26:20|18.71|18.63|18.7|18.62|18.71|18.63|18.7|18.62|4
1625650010000|2021-07-07 09:26:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625650030000|2021-07-07 09:27:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1625650160000|2021-07-07 09:29:20|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|1
1625650170000|2021-07-07 09:29:30|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625650240000|2021-07-07 09:30:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625650250000|2021-07-07 09:30:50|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625650260000|2021-07-07 09:31:00|18.71|18.63|18.71|18.63|18.73|18.65|18.71|18.63|0
1625650270000|2021-07-07 09:31:10|18.7|18.62|18.71|18.63|18.71|18.63|18.7|18.62|0
1625650280000|2021-07-07 09:31:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625650290000|2021-07-07 09:31:30|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625650300000|2021-07-07 09:31:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625650310000|2021-07-07 09:31:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625650370000|2021-07-07 09:32:50|18.67|18.59|18.68|18.6|18.68|18.6|18.66|18.58|13
1625650420000|2021-07-07 09:33:40|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|3
1625650440000|2021-07-07 09:34:00|18.72|18.64|18.69|18.61|18.72|18.64|18.69|18.61|0
1625650710000|2021-07-07 09:38:30|18.67|18.59|18.66|18.58|18.68|18.6|18.66|18.58|16
1625650770000|2021-07-07 09:39:30|18.67|18.59|18.67|18.59|18.67|18.59|18.67|18.59|6
1625650780000|2021-07-07 09:39:40|18.68|18.6|18.68|18.6|18.68|18.6|18.67|18.59|0
1625650810000|2021-07-07 09:40:10|18.66|18.58|18.66|18.58|18.66|18.58|18.66|18.58|3
1625650950000|2021-07-07 09:42:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|1
1625651220000|2021-07-07 09:47:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|0
1625651240000|2021-07-07 09:47:20|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1625651270000|2021-07-07 09:47:50|18.69|18.61|18.7|18.62|18.7|18.62|18.69|18.61|0
1625651280000|2021-07-07 09:48:00|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|0
1625651300000|2021-07-07 09:48:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625651320000|2021-07-07 09:48:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|0
1625651330000|2021-07-07 09:48:50|18.73|18.65|18.71|18.63|18.73|18.65|18.7|18.62|0
1625651340000|2021-07-07 09:49:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625651350000|2021-07-07 09:49:10|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|15
1625651360000|2021-07-07 09:49:20|||||||||1
1625651380000|2021-07-07 09:49:40|18.7|18.62|18.68|18.6|18.7|18.62|18.68|18.6|0
1625651410000|2021-07-07 09:50:10|18.69|18.61|18.73|18.65|18.73|18.65|18.69|18.61|0
1625651430000|2021-07-07 09:50:30|18.71|18.63|18.71|18.63|18.71|18.63|18.7|18.62|0
1625651440000|2021-07-07 09:50:40|18.73|18.65|18.71|18.63|18.73|18.65|18.71|18.63|0
1625651450000|2021-07-07 09:50:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625651500000|2021-07-07 09:51:40|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625651510000|2021-07-07 09:51:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|3
1625651520000|2021-07-07 09:52:00|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|0
1625651530000|2021-07-07 09:52:10|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625651540000|2021-07-07 09:52:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625651550000|2021-07-07 09:52:30|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|7
1625651560000|2021-07-07 09:52:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625651570000|2021-07-07 09:52:50|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1625651590000|2021-07-07 09:53:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625651630000|2021-07-07 09:53:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625651660000|2021-07-07 09:54:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625651720000|2021-07-07 09:55:20|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|0
1625651730000|2021-07-07 09:55:30|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|60
1625651910000|2021-07-07 09:58:30|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1625652040000|2021-07-07 10:00:40|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|26
1625652200000|2021-07-07 10:03:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1625652210000|2021-07-07 10:03:30|||||||||99
1625652260000|2021-07-07 10:04:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|14
1625652280000|2021-07-07 10:04:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625652300000|2021-07-07 10:05:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|9
1625652320000|2021-07-07 10:05:20|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625652450000|2021-07-07 10:07:30|||||||||20
1625652670000|2021-07-07 10:11:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|13
1625652680000|2021-07-07 10:11:20|18.83|18.75|18.81|18.73|18.83|18.75|18.81|18.73|3
1625652700000|2021-07-07 10:11:40|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|2
1625652720000|2021-07-07 10:12:00|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|32
1625652740000|2021-07-07 10:12:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625652760000|2021-07-07 10:12:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625652790000|2021-07-07 10:13:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625652800000|2021-07-07 10:13:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625652820000|2021-07-07 10:13:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625652850000|2021-07-07 10:14:10|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625652860000|2021-07-07 10:14:20|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625652870000|2021-07-07 10:14:30|18.9|18.82|18.88|18.8|18.9|18.82|18.88|18.8|0
1625652890000|2021-07-07 10:14:50|18.91|18.83|18.88|18.8|18.91|18.83|18.88|18.8|5
1625652900000|2021-07-07 10:15:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625652910000|2021-07-07 10:15:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|3
1625652940000|2021-07-07 10:15:40|18.85|18.77|18.85|18.77|18.86|18.78|18.85|18.77|0
1625652950000|2021-07-07 10:15:50|18.86|18.78|18.86|18.78|18.86|18.78|18.85|18.77|0
1625652960000|2021-07-07 10:16:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|23
1625653040000|2021-07-07 10:17:20|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|1
1625653050000|2021-07-07 10:17:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625653070000|2021-07-07 10:17:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625653080000|2021-07-07 10:18:00|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|4
1625653140000|2021-07-07 10:19:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625653150000|2021-07-07 10:19:10|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1625653170000|2021-07-07 10:19:30|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625653220000|2021-07-07 10:20:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625653240000|2021-07-07 10:20:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625653260000|2021-07-07 10:21:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625653290000|2021-07-07 10:21:30|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1625653420000|2021-07-07 10:23:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625653430000|2021-07-07 10:23:50|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|4
1625653470000|2021-07-07 10:24:30|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625653480000|2021-07-07 10:24:40|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625653500000|2021-07-07 10:25:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1625653510000|2021-07-07 10:25:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625653560000|2021-07-07 10:26:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|3
1625653570000|2021-07-07 10:26:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625653620000|2021-07-07 10:27:00|18.78|18.7|18.8|18.72|18.8|18.72|18.77|18.69|0
1625653660000|2021-07-07 10:27:40|18.78|18.7|18.76|18.68|18.78|18.7|18.75|18.67|5
1625653670000|2021-07-07 10:27:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1625653750000|2021-07-07 10:29:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|10
1625653830000|2021-07-07 10:30:30|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|4
1625653840000|2021-07-07 10:30:40|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625653910000|2021-07-07 10:31:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625653920000|2021-07-07 10:32:00|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625653940000|2021-07-07 10:32:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625653950000|2021-07-07 10:32:30|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625654080000|2021-07-07 10:34:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625654140000|2021-07-07 10:35:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625654150000|2021-07-07 10:35:50|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1625654160000|2021-07-07 10:36:00|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1625654190000|2021-07-07 10:36:30|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|0
1625654210000|2021-07-07 10:36:50|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|3
1625654260000|2021-07-07 10:37:40|18.88|18.8|18.88|18.8|18.88|18.8|18.86|18.78|0
1625654280000|2021-07-07 10:38:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625654360000|2021-07-07 10:39:20|18.85|18.77|18.83|18.75|18.85|18.77|18.81|18.73|0
1625654400000|2021-07-07 10:40:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625654420000|2021-07-07 10:40:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625654430000|2021-07-07 10:40:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1625654440000|2021-07-07 10:40:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|3
1625654450000|2021-07-07 10:40:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625654510000|2021-07-07 10:41:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625654520000|2021-07-07 10:42:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1625654530000|2021-07-07 10:42:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625654540000|2021-07-07 10:42:20|18.78|18.7|18.75|18.67|18.78|18.7|18.75|18.67|4
1625654560000|2021-07-07 10:42:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625654570000|2021-07-07 10:42:50|18.76|18.68|18.75|18.67|18.77|18.69|18.75|18.67|10
1625654580000|2021-07-07 10:43:00|18.76|18.68|18.8|18.72|18.8|18.72|18.76|18.68|0
1625654600000|2021-07-07 10:43:20|18.78|18.7|18.77|18.69|18.78|18.7|18.76|18.68|3
1625654610000|2021-07-07 10:43:30|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625654620000|2021-07-07 10:43:40|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1625654770000|2021-07-07 10:46:10|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|3
1625654780000|2021-07-07 10:46:20|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625654790000|2021-07-07 10:46:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625654800000|2021-07-07 10:46:40|18.77|18.69|18.76|18.68|18.77|18.69|18.75|18.67|4
1625654810000|2021-07-07 10:46:50|18.75|18.67|18.75|18.67|18.76|18.68|18.75|18.67|0
1625654820000|2021-07-07 10:47:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|2
1625654830000|2021-07-07 10:47:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625654850000|2021-07-07 10:47:30|18.76|18.68|18.77|18.69|18.77|18.69|18.75|18.67|1
1625654860000|2021-07-07 10:47:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625654870000|2021-07-07 10:47:50|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625654880000|2021-07-07 10:48:00|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625654890000|2021-07-07 10:48:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625654940000|2021-07-07 10:49:00|18.77|18.69|18.76|18.68|18.77|18.69|18.75|18.67|1
1625654950000|2021-07-07 10:49:10|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625654960000|2021-07-07 10:49:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625654980000|2021-07-07 10:49:40|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625654990000|2021-07-07 10:49:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625655050000|2021-07-07 10:50:50|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625655130000|2021-07-07 10:52:10|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625655140000|2021-07-07 10:52:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625655150000|2021-07-07 10:52:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625655160000|2021-07-07 10:52:40|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|13
1625655200000|2021-07-07 10:53:20|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1625655210000|2021-07-07 10:53:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1625655220000|2021-07-07 10:53:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625655340000|2021-07-07 10:55:40|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1625655400000|2021-07-07 10:56:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625655490000|2021-07-07 10:58:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|4
1625655530000|2021-07-07 10:58:50|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625655720000|2021-07-07 11:02:00|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|0
1625655730000|2021-07-07 11:02:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1625655780000|2021-07-07 11:03:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625655790000|2021-07-07 11:03:10|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|3
1625655800000|2021-07-07 11:03:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625655840000|2021-07-07 11:04:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|15
1625655850000|2021-07-07 11:04:10|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1625655860000|2021-07-07 11:04:20|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625655870000|2021-07-07 11:04:30|18.79|18.71|18.77|18.69|18.79|18.71|18.77|18.69|0
1625655890000|2021-07-07 11:04:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625655910000|2021-07-07 11:05:10|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|0
1625655920000|2021-07-07 11:05:20|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625655970000|2021-07-07 11:06:10|18.76|18.68|18.79|18.71|18.79|18.71|18.76|18.68|1
1625655990000|2021-07-07 11:06:30|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|12
1625656000000|2021-07-07 11:06:40|||||||||13
1625656010000|2021-07-07 11:06:50|||||||||9
1625656020000|2021-07-07 11:07:00|||||||||4
1625656080000|2021-07-07 11:08:00|18.78|18.7|18.76|18.68|18.78|18.7|18.76|18.68|0
1625656190000|2021-07-07 11:09:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|5
1625656200000|2021-07-07 11:10:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1625656540000|2021-07-07 11:15:40|||||||||5
1625656580000|2021-07-07 11:16:20|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|1
1625656590000|2021-07-07 11:16:30|18.73|18.65|18.74|18.66|18.74|18.66|18.73|18.65|2
1625656610000|2021-07-07 11:16:50|18.75|18.67|18.74|18.66|18.75|18.67|18.74|18.66|0
1625656620000|2021-07-07 11:17:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625656630000|2021-07-07 11:17:10|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625656710000|2021-07-07 11:18:30|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625656740000|2021-07-07 11:19:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625657240000|2021-07-07 11:27:20|||||||||3
1625657260000|2021-07-07 11:27:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625657280000|2021-07-07 11:28:00|18.74|18.66|18.76|18.68|18.76|18.68|18.74|18.66|0
1625657290000|2021-07-07 11:28:10|18.75|18.67|18.73|18.65|18.75|18.67|18.73|18.65|0
1625657300000|2021-07-07 11:28:20|18.76|18.68|18.76|18.68|18.76|18.68|18.75|18.67|5
1625657310000|2021-07-07 11:28:30|18.75|18.67|18.76|18.68|18.76|18.68|18.75|18.67|0
1625657400000|2021-07-07 11:30:00|||||||||1
1625657520000|2021-07-07 11:32:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|8
1625657530000|2021-07-07 11:32:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625657540000|2021-07-07 11:32:20|18.79|18.71|18.79|18.71|18.8|18.72|18.79|18.71|1
1625657560000|2021-07-07 11:32:40|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|9
1625657570000|2021-07-07 11:32:50|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625657610000|2021-07-07 11:33:30|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|2
1625657620000|2021-07-07 11:33:40|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625657860000|2021-07-07 11:37:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|50
1625657870000|2021-07-07 11:37:50|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|50
1625658020000|2021-07-07 11:40:20|||||||||1
1625658220000|2021-07-07 11:43:40|18.77|18.69|18.77|18.69|18.8|18.72|18.77|18.69|0
1625658230000|2021-07-07 11:43:50|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625658250000|2021-07-07 11:44:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625658270000|2021-07-07 11:44:30|||||||||2
1625658290000|2021-07-07 11:44:50|||||||||1
1625658330000|2021-07-07 11:45:30|18.79|18.71|18.78|18.7|18.8|18.72|18.77|18.69|21
1625658450000|2021-07-07 11:47:30|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625658460000|2021-07-07 11:47:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625658510000|2021-07-07 11:48:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625658520000|2021-07-07 11:48:40|18.75|18.67|18.77|18.69|18.77|18.69|18.75|18.67|3
1625658540000|2021-07-07 11:49:00|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625658550000|2021-07-07 11:49:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625658570000|2021-07-07 11:49:30|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|0
1625658580000|2021-07-07 11:49:40|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625658620000|2021-07-07 11:50:20|18.76|18.68|18.76|18.68|18.76|18.68|18.76|18.68|22
1625658630000|2021-07-07 11:50:30|18.75|18.67|18.76|18.68|18.77|18.69|18.75|18.67|31
1625658640000|2021-07-07 11:50:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|45
1625658650000|2021-07-07 11:50:50|||||||||12
1625658660000|2021-07-07 11:51:00|||||||||5
1625658670000|2021-07-07 11:51:10|||||||||1
1625658720000|2021-07-07 11:52:00|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|3
1625658740000|2021-07-07 11:52:20|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|1
1625658970000|2021-07-07 11:56:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|49
1625658980000|2021-07-07 11:56:20|18.73|18.65|18.75|18.67|18.75|18.67|18.72|18.64|5
1625658990000|2021-07-07 11:56:30|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625659000000|2021-07-07 11:56:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625659020000|2021-07-07 11:57:00|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625659070000|2021-07-07 11:57:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625659080000|2021-07-07 11:58:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625659300000|2021-07-07 12:01:40|18.73|18.65|18.75|18.67|18.75|18.67|18.73|18.65|41
1625659360000|2021-07-07 12:02:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625659370000|2021-07-07 12:02:50|18.72|18.64|18.7|18.62|18.72|18.64|18.7|18.62|0
1625659400000|2021-07-07 12:03:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625659670000|2021-07-07 12:07:50|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625659680000|2021-07-07 12:08:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1625659840000|2021-07-07 12:10:40|18.71|18.63|18.71|18.63|18.71|18.63|18.71|18.63|3
1625659850000|2021-07-07 12:10:50|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|10
1625659940000|2021-07-07 12:12:20|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|3
1625659950000|2021-07-07 12:12:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625659970000|2021-07-07 12:12:50|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625659980000|2021-07-07 12:13:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625660040000|2021-07-07 12:14:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625660050000|2021-07-07 12:14:10|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625660110000|2021-07-07 12:15:10|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1625660150000|2021-07-07 12:15:50|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625660160000|2021-07-07 12:16:00|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|18
1625660170000|2021-07-07 12:16:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625660270000|2021-07-07 12:17:50|18.77|18.69|18.8|18.72|18.8|18.72|18.77|18.69|1
1625660280000|2021-07-07 12:18:00|18.78|18.7|18.78|18.7|18.78|18.7|18.77|18.69|26
1625660290000|2021-07-07 12:18:10|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1625660340000|2021-07-07 12:19:00|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1625660350000|2021-07-07 12:19:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625660360000|2021-07-07 12:19:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625660370000|2021-07-07 12:19:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625660380000|2021-07-07 12:19:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|8
1625660430000|2021-07-07 12:20:30|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1625660570000|2021-07-07 12:22:50|18.77|18.69|18.76|18.68|18.77|18.69|18.76|18.68|3
1625660580000|2021-07-07 12:23:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625660590000|2021-07-07 12:23:10|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625660650000|2021-07-07 12:24:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625660660000|2021-07-07 12:24:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625660680000|2021-07-07 12:24:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625660690000|2021-07-07 12:24:50|18.76|18.68|18.76|18.68|18.77|18.69|18.76|18.68|6
1625660700000|2021-07-07 12:25:00|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625660750000|2021-07-07 12:25:50|18.76|18.68|18.78|18.7|18.78|18.7|18.76|18.68|0
1625660760000|2021-07-07 12:26:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625660770000|2021-07-07 12:26:10|18.76|18.68|18.77|18.69|18.77|18.69|18.76|18.68|0
1625660780000|2021-07-07 12:26:20|18.78|18.7|18.78|18.7|18.78|18.7|18.78|18.7|0
1625661000000|2021-07-07 12:30:00|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|1
1625661020000|2021-07-07 12:30:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|2
1625661060000|2021-07-07 12:31:00|||||||||40
1625661090000|2021-07-07 12:31:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1625661110000|2021-07-07 12:31:50|||||||||29
1625661340000|2021-07-07 12:35:40|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|18
1625661430000|2021-07-07 12:37:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1625661440000|2021-07-07 12:37:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625661450000|2021-07-07 12:37:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625661480000|2021-07-07 12:38:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625661490000|2021-07-07 12:38:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625661500000|2021-07-07 12:38:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1625661550000|2021-07-07 12:39:10|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1625661570000|2021-07-07 12:39:30|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1625661630000|2021-07-07 12:40:30|18.81|18.73|18.78|18.7|18.81|18.73|18.78|18.7|0
1625661640000|2021-07-07 12:40:40|18.8|18.72|18.82|18.74|18.82|18.74|18.8|18.72|0
1625661670000|2021-07-07 12:41:10|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625661680000|2021-07-07 12:41:20|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|0
1625661790000|2021-07-07 12:43:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625661810000|2021-07-07 12:43:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1625661850000|2021-07-07 12:44:10|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625661860000|2021-07-07 12:44:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625661870000|2021-07-07 12:44:30|18.82|18.74|18.82|18.74|18.82|18.74|18.81|18.73|3
1625661960000|2021-07-07 12:46:00|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|1
1625662090000|2021-07-07 12:48:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625662170000|2021-07-07 12:49:30|18.78|18.7|18.82|18.74|18.82|18.74|18.78|18.7|4
1625662210000|2021-07-07 12:50:10|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|4
1625662240000|2021-07-07 12:50:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|7
1625662320000|2021-07-07 12:52:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|11
1625662330000|2021-07-07 12:52:10|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|8
1625662350000|2021-07-07 12:52:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1625662360000|2021-07-07 12:52:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|10
1625662370000|2021-07-07 12:52:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|53
1625662380000|2021-07-07 12:53:00|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|0
1625662390000|2021-07-07 12:53:10|18.84|18.76|18.84|18.76|18.84|18.76|18.82|18.74|13
1625662400000|2021-07-07 12:53:20|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|71
1625662440000|2021-07-07 12:54:00|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625662450000|2021-07-07 12:54:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1625662640000|2021-07-07 12:57:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1625662650000|2021-07-07 12:57:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|7
1625662720000|2021-07-07 12:58:40|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|71
1625662750000|2021-07-07 12:59:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|3
1625662760000|2021-07-07 12:59:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625662770000|2021-07-07 12:59:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625662800000|2021-07-07 13:00:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|7
1625662810000|2021-07-07 13:00:10|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1625662820000|2021-07-07 13:00:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1625662880000|2021-07-07 13:01:20|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625662890000|2021-07-07 13:01:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1625662930000|2021-07-07 13:02:10|18.82|18.74|18.83|18.75|18.83|18.75|18.82|18.74|32
1625662940000|2021-07-07 13:02:20|18.84|18.76|18.84|18.76|18.84|18.76|18.83|18.75|30
1625662960000|2021-07-07 13:02:40|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|30
1625663130000|2021-07-07 13:05:30|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625663140000|2021-07-07 13:05:40|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|10
1625663150000|2021-07-07 13:05:50|18.8|18.72|18.79|18.71|18.8|18.72|18.79|18.71|135
1625663160000|2021-07-07 13:06:00|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|2
1625663520000|2021-07-07 13:12:00|||||||||1
1625663540000|2021-07-07 13:12:20|18.78|18.7|18.79|18.71|18.79|18.71|18.78|18.7|5
1625663560000|2021-07-07 13:12:40|||||||||3
1625663570000|2021-07-07 13:12:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625663890000|2021-07-07 13:18:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|168
1625663900000|2021-07-07 13:18:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625663910000|2021-07-07 13:18:30|18.8|18.72|18.8|18.72|18.81|18.73|18.8|18.72|0
1625663920000|2021-07-07 13:18:40|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|89
1625663930000|2021-07-07 13:18:50|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625663940000|2021-07-07 13:19:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1625663950000|2021-07-07 13:19:10|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625663960000|2021-07-07 13:19:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625664000000|2021-07-07 13:20:00|||||||||10
1625664020000|2021-07-07 13:20:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|1
1625664030000|2021-07-07 13:20:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|1
1625664040000|2021-07-07 13:20:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625664050000|2021-07-07 13:20:50|18.81|18.73|18.8|18.72|18.81|18.73|18.8|18.72|0
1625664060000|2021-07-07 13:21:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625664080000|2021-07-07 13:21:20|||||||||1
1625664200000|2021-07-07 13:23:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625664220000|2021-07-07 13:23:40|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|11
1625664380000|2021-07-07 13:26:20|18.81|18.73|18.8|18.72|18.82|18.74|18.8|18.72|27
1625664390000|2021-07-07 13:26:30|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625664400000|2021-07-07 13:26:40|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625664420000|2021-07-07 13:27:00|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|95
1625664480000|2021-07-07 13:28:00|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625664500000|2021-07-07 13:28:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1625664550000|2021-07-07 13:29:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625664560000|2021-07-07 13:29:20|18.8|18.72|18.8|18.72|18.8|18.72|18.8|18.72|0
1625664590000|2021-07-07 13:29:50|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625664610000|2021-07-07 13:30:10|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|26
1625664620000|2021-07-07 13:30:20|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|14
1625664630000|2021-07-07 13:30:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|100
1625664640000|2021-07-07 13:30:40|18.77|18.69|18.8|18.72|18.8|18.72|18.75|18.67|2
1625664650000|2021-07-07 13:30:50|18.79|18.71|18.8|18.72|18.8|18.72|18.78|18.7|0
1625664680000|2021-07-07 13:31:20|||||||||14
1625664700000|2021-07-07 13:31:40|||||||||11
1625664740000|2021-07-07 13:32:20|18.79|18.71|18.78|18.7|18.79|18.71|18.78|18.7|42
1625664750000|2021-07-07 13:32:30|18.8|18.72|18.8|18.72|18.8|18.72|18.79|18.71|6
1625664760000|2021-07-07 13:32:40|18.79|18.71|18.75|18.67|18.79|18.71|18.75|18.67|16
1625664770000|2021-07-07 13:32:50|18.74|18.66|18.72|18.64|18.75|18.67|18.72|18.64|42
1625664780000|2021-07-07 13:33:00|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|138
1625664790000|2021-07-07 13:33:10|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1625664800000|2021-07-07 13:33:20|18.7|18.62|18.72|18.64|18.72|18.64|18.7|18.62|0
1625664810000|2021-07-07 13:33:30|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|0
1625664840000|2021-07-07 13:34:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1625664880000|2021-07-07 13:34:40|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1625664900000|2021-07-07 13:35:00|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1625664910000|2021-07-07 13:35:10|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|11
1625664920000|2021-07-07 13:35:20|18.72|18.64|18.7|18.62|18.72|18.64|18.68|18.6|22
1625664930000|2021-07-07 13:35:30|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|0
1625664940000|2021-07-07 13:35:40|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|0
1625664950000|2021-07-07 13:35:50|18.72|18.64|18.7|18.62|18.73|18.65|18.68|18.6|6
1625664960000|2021-07-07 13:36:00|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625664980000|2021-07-07 13:36:20|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|17
1625665000000|2021-07-07 13:36:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625665040000|2021-07-07 13:37:20|18.72|18.64|18.68|18.6|18.72|18.64|18.68|18.6|188
1625665060000|2021-07-07 13:37:40|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|1
1625665070000|2021-07-07 13:37:50|18.68|18.6|18.69|18.61|18.69|18.61|18.68|18.6|0
1625665080000|2021-07-07 13:38:00|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|0
1625665190000|2021-07-07 13:39:50|||||||||57
1625665220000|2021-07-07 13:40:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|153
1625665250000|2021-07-07 13:40:50|18.73|18.65|18.72|18.64|18.73|18.65|18.72|18.64|21
1625665270000|2021-07-07 13:41:10|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|106
1625665280000|2021-07-07 13:41:20|18.7|18.62|18.7|18.62|18.7|18.62|18.7|18.62|4
1625665330000|2021-07-07 13:42:10|18.73|18.65|18.73|18.65|18.73|18.65|18.72|18.64|0
1625665340000|2021-07-07 13:42:20|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625665350000|2021-07-07 13:42:30|18.75|18.67|18.75|18.67|18.75|18.67|18.74|18.66|50
1625665370000|2021-07-07 13:42:50|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|5
1625665400000|2021-07-07 13:43:20|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1625665430000|2021-07-07 13:43:50|18.79|18.71|18.8|18.72|18.8|18.72|18.79|18.71|0
1625665440000|2021-07-07 13:44:00|18.77|18.69|18.75|18.67|18.77|18.69|18.75|18.67|6
1625665460000|2021-07-07 13:44:20|18.76|18.68|18.75|18.67|18.76|18.68|18.75|18.67|0
1625665540000|2021-07-07 13:45:40|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|60
1625665550000|2021-07-07 13:45:50|18.74|18.66|18.73|18.65|18.75|18.67|18.73|18.65|3
1625665570000|2021-07-07 13:46:10|18.74|18.66|18.74|18.66|18.74|18.66|18.74|18.66|0
1625665580000|2021-07-07 13:46:20|18.73|18.65|18.73|18.65|18.74|18.66|18.73|18.65|0
1625665590000|2021-07-07 13:46:30|18.68|18.6|18.68|18.6|18.68|18.6|18.68|18.6|22
1625665600000|2021-07-07 13:46:40|18.69|18.61|18.68|18.6|18.71|18.63|18.68|18.6|0
1625665610000|2021-07-07 13:46:50|18.69|18.61|18.68|18.6|18.69|18.61|18.68|18.6|0
1625665620000|2021-07-07 13:47:00|18.69|18.61|18.69|18.61|18.69|18.61|18.69|18.61|0
1625665630000|2021-07-07 13:47:10|18.72|18.64|18.72|18.64|18.72|18.64|18.72|18.64|0
1625665640000|2021-07-07 13:47:20|18.73|18.65|18.73|18.65|18.73|18.65|18.73|18.65|0
1625665700000|2021-07-07 13:48:20|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1625665720000|2021-07-07 13:48:40|18.75|18.67|18.78|18.7|18.78|18.7|18.75|18.67|0
1625665730000|2021-07-07 13:48:50|18.77|18.69|18.78|18.7|18.78|18.7|18.77|18.69|0
1625665750000|2021-07-07 13:49:10|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625665780000|2021-07-07 13:49:40|18.75|18.67|18.75|18.67|18.75|18.67|18.75|18.67|0
1625665790000|2021-07-07 13:49:50|18.77|18.69|18.77|18.69|18.77|18.69|18.77|18.69|0
1625665800000|2021-07-07 13:50:00|18.78|18.7|18.8|18.72|18.8|18.72|18.78|18.7|0
1625665810000|2021-07-07 13:50:10|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|63
1625665820000|2021-07-07 13:50:20|18.82|18.74|18.83|18.75|18.83|18.75|18.8|18.72|0
1625665850000|2021-07-07 13:50:50|18.8|18.72|18.82|18.74|18.83|18.75|18.78|18.7|7
1625665860000|2021-07-07 13:51:00|18.81|18.73|18.78|18.7|18.83|18.75|18.78|18.7|7
1625665880000|2021-07-07 13:51:20|18.8|18.72|18.81|18.73|18.82|18.74|18.8|18.72|1
1625665890000|2021-07-07 13:51:30|18.8|18.72|18.78|18.7|18.8|18.72|18.78|18.7|0
1625665900000|2021-07-07 13:51:40|18.79|18.71|18.82|18.74|18.82|18.74|18.79|18.71|0
1625665910000|2021-07-07 13:51:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625665920000|2021-07-07 13:52:00|18.82|18.74|18.8|18.72|18.82|18.74|18.8|18.72|1
1625665930000|2021-07-07 13:52:10|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625665940000|2021-07-07 13:52:20|18.83|18.75|18.85|18.77|18.85|18.77|18.83|18.75|7
1625666000000|2021-07-07 13:53:20|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1625666010000|2021-07-07 13:53:30|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1625666020000|2021-07-07 13:53:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625666030000|2021-07-07 13:53:50|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1625666040000|2021-07-07 13:54:00|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625666080000|2021-07-07 13:54:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|40
1625666100000|2021-07-07 13:55:00|18.84|18.76|18.83|18.75|18.84|18.76|18.83|18.75|7
1625666110000|2021-07-07 13:55:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1625666180000|2021-07-07 13:56:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625666190000|2021-07-07 13:56:30|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|4
1625666250000|2021-07-07 13:57:30|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1625666270000|2021-07-07 13:57:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625666280000|2021-07-07 13:58:00|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|5
1625666350000|2021-07-07 13:59:10|||||||||2
1625666370000|2021-07-07 13:59:30|||||||||1
1625666400000|2021-07-07 14:00:00|18.85|18.77|18.87|18.79|18.87|18.79|18.85|18.77|0
1625666410000|2021-07-07 14:00:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|4
1625666440000|2021-07-07 14:00:40|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1625666450000|2021-07-07 14:00:50|18.84|18.76|18.85|18.77|18.85|18.77|18.84|18.76|1
1625666460000|2021-07-07 14:01:00|18.87|18.79|18.87|18.79|18.89|18.81|18.86|18.78|0
1625666470000|2021-07-07 14:01:10|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1625666480000|2021-07-07 14:01:20|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1625666510000|2021-07-07 14:01:50|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625666520000|2021-07-07 14:02:00|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|6
1625666530000|2021-07-07 14:02:10|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625666540000|2021-07-07 14:02:20|18.89|18.81|18.87|18.79|18.89|18.81|18.87|18.79|0
1625666570000|2021-07-07 14:02:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625666580000|2021-07-07 14:03:00|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1625666590000|2021-07-07 14:03:10|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|9
1625666600000|2021-07-07 14:03:20|18.95|18.87|18.94|18.86|18.97|18.89|18.94|18.86|10
1625666610000|2021-07-07 14:03:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625666620000|2021-07-07 14:03:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625666630000|2021-07-07 14:03:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|2
1625666640000|2021-07-07 14:04:00|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1625666650000|2021-07-07 14:04:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625666660000|2021-07-07 14:04:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625666670000|2021-07-07 14:04:30|19|18.92|19|18.92|19|18.92|19|18.92|22
1625666680000|2021-07-07 14:04:40|18.99|18.91|19.04|18.96|19.04|18.96|18.99|18.91|12
1625666690000|2021-07-07 14:04:50|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|31
1625666710000|2021-07-07 14:05:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|30
1625666720000|2021-07-07 14:05:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|27
1625666730000|2021-07-07 14:05:30|||||||||8
1625666740000|2021-07-07 14:05:40|19.03|18.95|19|18.92|19.03|18.95|19|18.92|0
1625666750000|2021-07-07 14:05:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|52
1625666760000|2021-07-07 14:06:00|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1625666790000|2021-07-07 14:06:30|18.97|18.89|18.97|18.89|18.97|18.89|18.95|18.87|0
1625666800000|2021-07-07 14:06:40|||||||||3
1625666820000|2021-07-07 14:07:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1625666840000|2021-07-07 14:07:20|||||||||2
1625666850000|2021-07-07 14:07:30|||||||||1
1625666860000|2021-07-07 14:07:40|||||||||2
1625666870000|2021-07-07 14:07:50|19|18.92|19|18.92|19|18.92|19|18.92|46
1625666880000|2021-07-07 14:08:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|23
1625666920000|2021-07-07 14:08:40|19|18.92|19|18.92|19|18.92|19|18.92|12
1625666930000|2021-07-07 14:08:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625666940000|2021-07-07 14:09:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625666960000|2021-07-07 14:09:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|15
1625666970000|2021-07-07 14:09:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625667000000|2021-07-07 14:10:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|63
1625667010000|2021-07-07 14:10:10|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|7
1625667020000|2021-07-07 14:10:20|18.9|18.82|18.9|18.82|18.9|18.82|18.89|18.81|1
1625667030000|2021-07-07 14:10:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1625667040000|2021-07-07 14:10:40|||||||||2
1625667060000|2021-07-07 14:11:00|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|3
1625667070000|2021-07-07 14:11:10|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625667080000|2021-07-07 14:11:20|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1625667100000|2021-07-07 14:11:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|0
1625667110000|2021-07-07 14:11:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|9
1625667120000|2021-07-07 14:12:00|18.9|18.82|18.89|18.81|18.9|18.82|18.89|18.81|10
1625667140000|2021-07-07 14:12:20|||||||||10
1625667150000|2021-07-07 14:12:30|||||||||26
1625667160000|2021-07-07 14:12:40|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|11
1625667170000|2021-07-07 14:12:50|||||||||22
1625667180000|2021-07-07 14:13:00|||||||||8
1625667190000|2021-07-07 14:13:10|||||||||9
1625667200000|2021-07-07 14:13:20|||||||||22
1625667210000|2021-07-07 14:13:30|||||||||6
1625667220000|2021-07-07 14:13:40|||||||||6
1625667230000|2021-07-07 14:13:50|||||||||2
1625667240000|2021-07-07 14:14:00|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625667260000|2021-07-07 14:14:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625667270000|2021-07-07 14:14:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|7
1625667330000|2021-07-07 14:15:30|18.87|18.79|18.84|18.76|18.87|18.79|18.84|18.76|11
1625667340000|2021-07-07 14:15:40|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625667360000|2021-07-07 14:16:00|18.87|18.79|18.9|18.82|18.9|18.82|18.87|18.79|27
1625667370000|2021-07-07 14:16:10|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625667390000|2021-07-07 14:16:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625667410000|2021-07-07 14:16:50|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625667430000|2021-07-07 14:17:10|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|0
1625667450000|2021-07-07 14:17:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625667460000|2021-07-07 14:17:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625667470000|2021-07-07 14:17:50|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1625667480000|2021-07-07 14:18:00|18.89|18.81|18.89|18.81|18.89|18.81|18.87|18.79|0
1625667490000|2021-07-07 14:18:10|||||||||1
1625667500000|2021-07-07 14:18:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625667510000|2021-07-07 14:18:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625667560000|2021-07-07 14:19:20|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|14
1625667590000|2021-07-07 14:19:50|18.89|18.81|18.9|18.82|18.9|18.82|18.89|18.81|0
1625667600000|2021-07-07 14:20:00|18.92|18.84|18.9|18.82|18.92|18.84|18.9|18.82|0
1625667610000|2021-07-07 14:20:10|18.92|18.84|18.92|18.84|18.92|18.84|18.9|18.82|0
1625667630000|2021-07-07 14:20:30|18.9|18.82|18.92|18.84|18.92|18.84|18.9|18.82|0
1625667670000|2021-07-07 14:21:10|18.89|18.81|18.89|18.81|18.92|18.84|18.89|18.81|74
1625667700000|2021-07-07 14:21:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|14
1625667750000|2021-07-07 14:22:30|18.89|18.81|18.89|18.81|18.9|18.82|18.89|18.81|0
1625667760000|2021-07-07 14:22:40|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|7
1625667780000|2021-07-07 14:23:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625667830000|2021-07-07 14:23:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|4
1625667880000|2021-07-07 14:24:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|16
1625667890000|2021-07-07 14:24:50|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1625667900000|2021-07-07 14:25:00|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625667910000|2021-07-07 14:25:10|18.97|18.89|18.95|18.87|18.97|18.89|18.95|18.87|0
1625667940000|2021-07-07 14:25:40|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|9
1625667950000|2021-07-07 14:25:50|19|18.92|19|18.92|19|18.92|19|18.92|139
1625667970000|2021-07-07 14:26:10|19.02|18.94|19.02|18.94|19.02|18.94|19|18.92|0
1625667980000|2021-07-07 14:26:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|53
1625667990000|2021-07-07 14:26:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1625668000000|2021-07-07 14:26:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625668010000|2021-07-07 14:26:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1625668020000|2021-07-07 14:27:00|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1625668030000|2021-07-07 14:27:10|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|0
1625668040000|2021-07-07 14:27:20|||||||||16
1625668080000|2021-07-07 14:28:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|17
1625668090000|2021-07-07 14:28:10|19.04|18.96|19.07|18.99|19.07|18.99|19.04|18.96|71
1625668110000|2021-07-07 14:28:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1625668140000|2021-07-07 14:29:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|98
1625668160000|2021-07-07 14:29:20|||||||||1
1625668170000|2021-07-07 14:29:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|68
1625668180000|2021-07-07 14:29:40|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|140
1625668190000|2021-07-07 14:29:50|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1625668200000|2021-07-07 14:30:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1625668210000|2021-07-07 14:30:10|19.1|19.02|19.1|19.02|19.12|19.04|19.1|19.02|48
1625668220000|2021-07-07 14:30:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1625668240000|2021-07-07 14:30:40|||||||||5
1625668250000|2021-07-07 14:30:50|19.09|19.01|19.05|18.97|19.09|19.01|19.05|18.97|0
1625668260000|2021-07-07 14:31:00|||||||||1
1625668270000|2021-07-07 14:31:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1625668280000|2021-07-07 14:31:20|19.07|18.99|19.1|19.02|19.1|19.02|19.07|18.99|0
1625668290000|2021-07-07 14:31:30|||||||||2
1625668300000|2021-07-07 14:31:40|19.11|19.03|19.12|19.04|19.14|19.06|19.11|19.03|5
1625668320000|2021-07-07 14:32:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|1
1625668330000|2021-07-07 14:32:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|1
1625668340000|2021-07-07 14:32:20|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1625668360000|2021-07-07 14:32:40|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|2
1625668370000|2021-07-07 14:32:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|92
1625668380000|2021-07-07 14:33:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625668390000|2021-07-07 14:33:10|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|5
1625668400000|2021-07-07 14:33:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1625668410000|2021-07-07 14:33:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|3
1625668420000|2021-07-07 14:33:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1625668430000|2021-07-07 14:33:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625668440000|2021-07-07 14:34:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|9
1625668450000|2021-07-07 14:34:10|19.17|19.09|19.16|19.08|19.17|19.09|19.15|19.07|130
1625668460000|2021-07-07 14:34:20|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|8
1625668470000|2021-07-07 14:34:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|11
1625668480000|2021-07-07 14:34:40|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1625668490000|2021-07-07 14:34:50|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|0
1625668500000|2021-07-07 14:35:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|41
1625668510000|2021-07-07 14:35:10|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|13
1625668520000|2021-07-07 14:35:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625668530000|2021-07-07 14:35:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1625668540000|2021-07-07 14:35:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1625668600000|2021-07-07 14:36:40|19.14|19.06|19.1|19.02|19.14|19.06|19.1|19.02|43
1625668630000|2021-07-07 14:37:10|19.15|19.07|19.13|19.05|19.15|19.07|19.12|19.04|20
1625668640000|2021-07-07 14:37:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625668650000|2021-07-07 14:37:30|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|9
1625668690000|2021-07-07 14:38:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|7
1625668700000|2021-07-07 14:38:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1625668710000|2021-07-07 14:38:30|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|12
1625668720000|2021-07-07 14:38:40|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|7
1625668730000|2021-07-07 14:38:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|3
1625668740000|2021-07-07 14:39:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|10
1625668750000|2021-07-07 14:39:10|||||||||5
1625668760000|2021-07-07 14:39:20|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|135
1625668780000|2021-07-07 14:39:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|62
1625668790000|2021-07-07 14:39:50|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1625668800000|2021-07-07 14:40:00|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|116
1625668810000|2021-07-07 14:40:10|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1625668820000|2021-07-07 14:40:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1625668830000|2021-07-07 14:40:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1625668840000|2021-07-07 14:40:40|19.25|19.17|19.26|19.18|19.27|19.19|19.25|19.17|35
1625668850000|2021-07-07 14:40:50|19.27|19.19|19.29|19.21|19.3|19.22|19.27|19.19|0
1625668860000|2021-07-07 14:41:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1625668870000|2021-07-07 14:41:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1625668900000|2021-07-07 14:41:40|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|68
1625668920000|2021-07-07 14:42:00|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|3
1625668940000|2021-07-07 14:42:20|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|4
1625668950000|2021-07-07 14:42:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1625668970000|2021-07-07 14:42:50|19.27|19.19|19.3|19.22|19.3|19.22|19.27|19.19|0
1625668980000|2021-07-07 14:43:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625669000000|2021-07-07 14:43:20|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|1
1625669010000|2021-07-07 14:43:30|19.26|19.18|19.29|19.21|19.29|19.21|19.25|19.17|83
1625669020000|2021-07-07 14:43:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|20
1625669030000|2021-07-07 14:43:50|19.31|19.23|19.3|19.22|19.32|19.24|19.3|19.22|3
1625669040000|2021-07-07 14:44:00|19.31|19.23|19.37|19.29|19.37|19.29|19.31|19.23|16
1625669080000|2021-07-07 14:44:40|||||||||4
1625669100000|2021-07-07 14:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|22
1625669110000|2021-07-07 14:45:10|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|0
1625669120000|2021-07-07 14:45:20|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|29
1625669130000|2021-07-07 14:45:30|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|2
1625669140000|2021-07-07 14:45:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|20
1625669150000|2021-07-07 14:45:50|||||||||10
1625669160000|2021-07-07 14:46:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|83
1625669170000|2021-07-07 14:46:10|||||||||16
1625669180000|2021-07-07 14:46:20|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|158
1625669190000|2021-07-07 14:46:30|||||||||18
1625669200000|2021-07-07 14:46:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|60
1625669210000|2021-07-07 14:46:50|||||||||10
1625669220000|2021-07-07 14:47:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|31
1625669230000|2021-07-07 14:47:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|46
1625669240000|2021-07-07 14:47:20|||||||||7
1625669250000|2021-07-07 14:47:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1625669280000|2021-07-07 14:48:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|64
1625669290000|2021-07-07 14:48:10|19.17|19.09|19.19|19.11|19.2|19.12|19.17|19.09|11
1625669300000|2021-07-07 14:48:20|19.2|19.12|19.2|19.12|19.21|19.13|19.19|19.11|12
1625669310000|2021-07-07 14:48:30|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1625669320000|2021-07-07 14:48:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|116
1625669330000|2021-07-07 14:48:50|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|0
1625669340000|2021-07-07 14:49:00|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1625669350000|2021-07-07 14:49:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|1
1625669360000|2021-07-07 14:49:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1625669380000|2021-07-07 14:49:40|||||||||1
1625669390000|2021-07-07 14:49:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|11
1625669400000|2021-07-07 14:50:00|19.22|19.14|19.24|19.16|19.26|19.18|19.22|19.14|15
1625669410000|2021-07-07 14:50:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|16
1625669420000|2021-07-07 14:50:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625669430000|2021-07-07 14:50:30|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|5
1625669440000|2021-07-07 14:50:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625669450000|2021-07-07 14:50:50|19.24|19.16|19.24|19.16|19.26|19.18|19.22|19.14|4
1625669460000|2021-07-07 14:51:00|19.23|19.15|19.22|19.14|19.24|19.16|19.22|19.14|1
1625669470000|2021-07-07 14:51:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|50
1625669480000|2021-07-07 14:51:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625669520000|2021-07-07 14:52:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1625669530000|2021-07-07 14:52:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1625669550000|2021-07-07 14:52:30|19.18|19.1|19.19|19.11|19.19|19.11|19.18|19.1|5
1625669560000|2021-07-07 14:52:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625669570000|2021-07-07 14:52:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|0
1625669580000|2021-07-07 14:53:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625669590000|2021-07-07 14:53:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625669630000|2021-07-07 14:53:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|3
1625669640000|2021-07-07 14:54:00|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|0
1625669650000|2021-07-07 14:54:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625669670000|2021-07-07 14:54:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1625669680000|2021-07-07 14:54:40|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1625669700000|2021-07-07 14:55:00|19.17|19.09|19.21|19.13|19.21|19.13|19.17|19.09|11
1625669710000|2021-07-07 14:55:10|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1625669730000|2021-07-07 14:55:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1625669740000|2021-07-07 14:55:40|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|7
1625669760000|2021-07-07 14:56:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|10
1625669770000|2021-07-07 14:56:10|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1625669780000|2021-07-07 14:56:20|19.13|19.05|19.14|19.06|19.16|19.08|19.13|19.05|1
1625669790000|2021-07-07 14:56:30|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|3
1625669810000|2021-07-07 14:56:50|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|0
1625669850000|2021-07-07 14:57:30|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|71
1625669870000|2021-07-07 14:57:50|19.11|19.03|19.1|19.02|19.11|19.03|19.07|18.99|3
1625669880000|2021-07-07 14:58:00|19.11|19.03|19.07|18.99|19.12|19.04|19.07|18.99|126
1625669900000|2021-07-07 14:58:20|19.08|19|19.12|19.04|19.12|19.04|19.08|19|3
1625669910000|2021-07-07 14:58:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625669920000|2021-07-07 14:58:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|16
1625669930000|2021-07-07 14:58:50|19.08|19|19.09|19.01|19.09|19.01|19.07|18.99|62
1625669940000|2021-07-07 14:59:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625669960000|2021-07-07 14:59:20|19.09|19.01|19.08|19|19.11|19.03|19.07|18.99|151
1625669970000|2021-07-07 14:59:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625669980000|2021-07-07 14:59:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|90
1625669990000|2021-07-07 14:59:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|13
1625670000000|2021-07-07 15:00:00|19.09|19.01|19.09|19.01|19.09|19.01|19.07|18.99|12
1625670010000|2021-07-07 15:00:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|7
1625670040000|2021-07-07 15:00:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1625670050000|2021-07-07 15:00:50|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1625670070000|2021-07-07 15:01:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1625670080000|2021-07-07 15:01:20|19.08|19|19.08|19|19.08|19|19.08|19|3
1625670090000|2021-07-07 15:01:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625670120000|2021-07-07 15:02:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|319
1625670130000|2021-07-07 15:02:10|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|179
1625670140000|2021-07-07 15:02:20|19.14|19.06|19.14|19.06|19.16|19.08|19.14|19.06|44
1625670150000|2021-07-07 15:02:30|19.17|19.09|19.17|19.09|19.17|19.09|19.14|19.06|0
1625670160000|2021-07-07 15:02:40|19.16|19.08|19.16|19.08|19.17|19.09|19.16|19.08|0
1625670170000|2021-07-07 15:02:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1625670180000|2021-07-07 15:03:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|11
1625670190000|2021-07-07 15:03:10|19.18|19.1|19.17|19.09|19.18|19.1|19.17|19.09|0
1625670200000|2021-07-07 15:03:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1625670210000|2021-07-07 15:03:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1625670220000|2021-07-07 15:03:40|19.16|19.08|19.16|19.08|19.17|19.09|19.12|19.04|21
1625670240000|2021-07-07 15:04:00|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|60
1625670260000|2021-07-07 15:04:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|7
1625670270000|2021-07-07 15:04:30|19.12|19.04|19.07|18.99|19.12|19.04|19.07|18.99|75
1625670320000|2021-07-07 15:05:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|118
1625670330000|2021-07-07 15:05:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|103
1625670350000|2021-07-07 15:05:50|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|23
1625670370000|2021-07-07 15:06:10|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|14
1625670390000|2021-07-07 15:06:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|60
1625670420000|2021-07-07 15:07:00|||||||||1
1625670430000|2021-07-07 15:07:10|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|54
1625670440000|2021-07-07 15:07:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1625670450000|2021-07-07 15:07:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|174
1625670470000|2021-07-07 15:07:50|19.16|19.08|19.12|19.04|19.16|19.08|19.12|19.04|0
1625670480000|2021-07-07 15:08:00|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|70
1625670490000|2021-07-07 15:08:10|19.09|19.01|19.1|19.02|19.12|19.04|19.09|19.01|5
1625670500000|2021-07-07 15:08:20|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|6
1625670510000|2021-07-07 15:08:30|||||||||1
1625670530000|2021-07-07 15:08:50|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1625670540000|2021-07-07 15:09:00|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1625670560000|2021-07-07 15:09:20|19.14|19.06|19.12|19.04|19.16|19.08|19.12|19.04|17
1625670570000|2021-07-07 15:09:30|19.15|19.07|19.12|19.04|19.15|19.07|19.12|19.04|0
1625670620000|2021-07-07 15:10:20|19.14|19.06|19.12|19.04|19.14|19.06|19.12|19.04|0
1625670650000|2021-07-07 15:10:50|19.15|19.07|19.17|19.09|19.17|19.09|19.14|19.06|40
1625670660000|2021-07-07 15:11:00|19.16|19.08|19.12|19.04|19.17|19.09|19.12|19.04|22
1625670690000|2021-07-07 15:11:30|||||||||1
1625670700000|2021-07-07 15:11:40|19.11|19.03|19.09|19.01|19.12|19.04|19.09|19.01|0
1625670710000|2021-07-07 15:11:50|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|3
1625670720000|2021-07-07 15:12:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1625670730000|2021-07-07 15:12:10|19.1|19.02|19.09|19.01|19.1|19.02|19.07|18.99|0
1625670740000|2021-07-07 15:12:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625670780000|2021-07-07 15:13:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|121
1625670860000|2021-07-07 15:14:20|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|181
1625670890000|2021-07-07 15:14:50|||||||||2
1625670900000|2021-07-07 15:15:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1625670910000|2021-07-07 15:15:10|19.02|18.94|19|18.92|19.05|18.97|19|18.92|66
1625670920000|2021-07-07 15:15:20|||||||||8
1625670930000|2021-07-07 15:15:30|||||||||5
1625670940000|2021-07-07 15:15:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625670970000|2021-07-07 15:16:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|19
1625670980000|2021-07-07 15:16:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|3
1625670990000|2021-07-07 15:16:30|19.07|18.99|19.06|18.98|19.09|19.01|19.06|18.98|0
1625671030000|2021-07-07 15:17:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|80
1625671050000|2021-07-07 15:17:30|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|53
1625671060000|2021-07-07 15:17:40|19|18.92|19.01|18.93|19.01|18.93|18.99|18.91|12
1625671070000|2021-07-07 15:17:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1625671080000|2021-07-07 15:18:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625671100000|2021-07-07 15:18:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|21
1625671110000|2021-07-07 15:18:30|||||||||38
1625671120000|2021-07-07 15:18:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|205
1625671130000|2021-07-07 15:18:50|||||||||41
1625671140000|2021-07-07 15:19:00|19|18.92|19|18.92|19|18.92|19|18.92|287
1625671150000|2021-07-07 15:19:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|42
1625671160000|2021-07-07 15:19:20|||||||||41
1625671170000|2021-07-07 15:19:30|||||||||39
1625671180000|2021-07-07 15:19:40|19.05|18.97|19.06|18.98|19.06|18.98|19.02|18.94|408
1625671190000|2021-07-07 15:19:50|||||||||29
1625671200000|2021-07-07 15:20:00|19.05|18.97|19.06|18.98|19.06|18.98|19.04|18.96|137
1625671210000|2021-07-07 15:20:10|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|304
1625671220000|2021-07-07 15:20:20|||||||||36
1625671230000|2021-07-07 15:20:30|||||||||21
1625671240000|2021-07-07 15:20:40|||||||||42
1625671250000|2021-07-07 15:20:50|||||||||41
1625671260000|2021-07-07 15:21:00|||||||||18
1625671270000|2021-07-07 15:21:10|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|42
1625671280000|2021-07-07 15:21:20|||||||||99
1625671290000|2021-07-07 15:21:30|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|42
1625671300000|2021-07-07 15:21:40|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|79
1625671310000|2021-07-07 15:21:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|20
1625671320000|2021-07-07 15:22:00|||||||||39
1625671330000|2021-07-07 15:22:10|||||||||42
1625671340000|2021-07-07 15:22:20|||||||||38
1625671350000|2021-07-07 15:22:30|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|23
1625671360000|2021-07-07 15:22:40|||||||||42
1625671370000|2021-07-07 15:22:50|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|291
1625671380000|2021-07-07 15:23:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|40
1625671390000|2021-07-07 15:23:10|||||||||21
1625671400000|2021-07-07 15:23:20|||||||||41
1625671410000|2021-07-07 15:23:30|||||||||22
1625671420000|2021-07-07 15:23:40|||||||||43
1625671430000|2021-07-07 15:23:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|177
1625671440000|2021-07-07 15:24:00|||||||||38
1625671450000|2021-07-07 15:24:10|||||||||42
1625671460000|2021-07-07 15:24:20|||||||||39
1625671470000|2021-07-07 15:24:30|||||||||21
1625671480000|2021-07-07 15:24:40|||||||||43
1625671490000|2021-07-07 15:24:50|||||||||38
1625671500000|2021-07-07 15:25:00|||||||||21
1625671510000|2021-07-07 15:25:10|||||||||43
1625671520000|2021-07-07 15:25:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|77
1625671530000|2021-07-07 15:25:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|40
1625671540000|2021-07-07 15:25:40|||||||||22
1625671550000|2021-07-07 15:25:50|||||||||41
1625671560000|2021-07-07 15:26:00|||||||||39
1625671570000|2021-07-07 15:26:10|19.13|19.05|19.14|19.06|19.14|19.06|19.12|19.04|133
1625671580000|2021-07-07 15:26:20|19.12|19.04|19.09|19.01|19.13|19.05|19.09|19.01|49
1625671590000|2021-07-07 15:26:30|19.12|19.04|19.12|19.04|19.13|19.05|19.12|19.04|71
1625671600000|2021-07-07 15:26:40|||||||||43
1625671610000|2021-07-07 15:26:50|||||||||20
1625671620000|2021-07-07 15:27:00|||||||||39
1625671630000|2021-07-07 15:27:10|||||||||43
1625671640000|2021-07-07 15:27:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|41
1625671650000|2021-07-07 15:27:30|||||||||22
1625671660000|2021-07-07 15:27:40|||||||||42
1625671670000|2021-07-07 15:27:50|||||||||38
1625671680000|2021-07-07 15:28:00|||||||||29
1625671690000|2021-07-07 15:28:10|||||||||72
1625671700000|2021-07-07 15:28:20|||||||||38
1625671710000|2021-07-07 15:28:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|210
1625671720000|2021-07-07 15:28:40|19.09|19.01|19.1|19.02|19.12|19.04|19.09|19.01|21
1625671730000|2021-07-07 15:28:50|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|90
1625671740000|2021-07-07 15:29:00|||||||||47
1625671750000|2021-07-07 15:29:10|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|242
1625671760000|2021-07-07 15:29:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|40
1625671770000|2021-07-07 15:29:30|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|61
1625671780000|2021-07-07 15:29:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|53
1625671790000|2021-07-07 15:29:50|||||||||71
1625671800000|2021-07-07 15:30:00|||||||||99
1625671810000|2021-07-07 15:30:10|||||||||9
1625671820000|2021-07-07 15:30:20|19.04|18.96|19.04|18.96|19.04|18.96|19.02|18.94|56
1625671830000|2021-07-07 15:30:30|||||||||10
1625671840000|2021-07-07 15:30:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|10
1625671850000|2021-07-07 15:30:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|8
1625671860000|2021-07-07 15:31:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625671870000|2021-07-07 15:31:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|7
1625671880000|2021-07-07 15:31:20|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|31
1625671900000|2021-07-07 15:31:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|9
1625671910000|2021-07-07 15:31:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1625671920000|2021-07-07 15:32:00|19.11|19.03|19.11|19.03|19.12|19.04|19.11|19.03|88
1625671930000|2021-07-07 15:32:10|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|0
1625671940000|2021-07-07 15:32:20|19.09|19.01|19.11|19.03|19.12|19.04|19.09|19.01|0
1625671950000|2021-07-07 15:32:30|19.09|19.01|19.09|19.01|19.11|19.03|19.07|18.99|0
1625671960000|2021-07-07 15:32:40|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|0
1625671970000|2021-07-07 15:32:50|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1625671980000|2021-07-07 15:33:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1625671990000|2021-07-07 15:33:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|8
1625672000000|2021-07-07 15:33:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1625672010000|2021-07-07 15:33:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1625672020000|2021-07-07 15:33:40|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|105
1625672050000|2021-07-07 15:34:10|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|0
1625672060000|2021-07-07 15:34:20|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|0
1625672070000|2021-07-07 15:34:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1625672080000|2021-07-07 15:34:40|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1625672090000|2021-07-07 15:34:50|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|1
1625672100000|2021-07-07 15:35:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|6
1625672110000|2021-07-07 15:35:10|19.06|18.98|19.06|18.98|19.07|18.99|19.06|18.98|6
1625672120000|2021-07-07 15:35:20|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|1
1625672140000|2021-07-07 15:35:40|19.03|18.95|19.06|18.98|19.06|18.98|19.02|18.94|0
1625672150000|2021-07-07 15:35:50|19.05|18.97|19.02|18.94|19.06|18.98|19.02|18.94|0
1625672170000|2021-07-07 15:36:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|8
1625672180000|2021-07-07 15:36:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672190000|2021-07-07 15:36:30|18.99|18.91|18.97|18.89|19.01|18.93|18.97|18.89|14
1625672200000|2021-07-07 15:36:40|18.96|18.88|18.97|18.89|18.99|18.91|18.96|18.88|0
1625672210000|2021-07-07 15:36:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625672220000|2021-07-07 15:37:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625672230000|2021-07-07 15:37:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625672260000|2021-07-07 15:37:40|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|10
1625672320000|2021-07-07 15:38:40|||||||||11
1625672330000|2021-07-07 15:38:50|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1625672350000|2021-07-07 15:39:10|19|18.92|18.98|18.9|19.02|18.94|18.98|18.9|0
1625672360000|2021-07-07 15:39:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625672410000|2021-07-07 15:40:10|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|39
1625672460000|2021-07-07 15:41:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672470000|2021-07-07 15:41:10|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1625672530000|2021-07-07 15:42:10|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|6
1625672540000|2021-07-07 15:42:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625672590000|2021-07-07 15:43:10|||||||||1
1625672620000|2021-07-07 15:43:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672630000|2021-07-07 15:43:50|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1625672640000|2021-07-07 15:44:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625672680000|2021-07-07 15:44:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625672690000|2021-07-07 15:44:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625672700000|2021-07-07 15:45:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625672710000|2021-07-07 15:45:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625672720000|2021-07-07 15:45:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1625672730000|2021-07-07 15:45:30|18.97|18.89|18.99|18.91|19.01|18.93|18.97|18.89|2
1625672760000|2021-07-07 15:46:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|18
1625672770000|2021-07-07 15:46:10|19.01|18.93|19.02|18.94|19.02|18.94|18.99|18.91|1
1625672780000|2021-07-07 15:46:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|8
1625672790000|2021-07-07 15:46:30|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1625672800000|2021-07-07 15:46:40|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672860000|2021-07-07 15:47:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672870000|2021-07-07 15:47:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672880000|2021-07-07 15:48:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672930000|2021-07-07 15:48:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625672940000|2021-07-07 15:49:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|15
1625672950000|2021-07-07 15:49:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|49
1625673040000|2021-07-07 15:50:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|29
1625673050000|2021-07-07 15:50:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625673080000|2021-07-07 15:51:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625673130000|2021-07-07 15:52:10|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|6
1625673150000|2021-07-07 15:52:30|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625673160000|2021-07-07 15:52:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625673180000|2021-07-07 15:53:00|18.92|18.84|18.95|18.87|18.95|18.87|18.92|18.84|0
1625673210000|2021-07-07 15:53:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625673230000|2021-07-07 15:53:50|18.92|18.84|18.92|18.84|18.92|18.84|18.91|18.83|25
1625673240000|2021-07-07 15:54:00|18.94|18.86|18.94|18.86|18.94|18.86|18.92|18.84|0
1625673250000|2021-07-07 15:54:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625673290000|2021-07-07 15:54:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625673300000|2021-07-07 15:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625673310000|2021-07-07 15:55:10|||||||||8
1625673320000|2021-07-07 15:55:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625673330000|2021-07-07 15:55:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625673360000|2021-07-07 15:56:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625673390000|2021-07-07 15:56:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625673440000|2021-07-07 15:57:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625673470000|2021-07-07 15:57:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625673480000|2021-07-07 15:58:00|||||||||1
1625673490000|2021-07-07 15:58:10|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1625673520000|2021-07-07 15:58:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625673530000|2021-07-07 15:58:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|24
1625673540000|2021-07-07 15:59:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1625673550000|2021-07-07 15:59:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1625673560000|2021-07-07 15:59:20|||||||||3
1625673590000|2021-07-07 15:59:50|18.97|18.89|18.97|18.89|18.99|18.91|18.96|18.88|2
1625673600000|2021-07-07 16:00:00|18.99|18.91|18.97|18.89|18.99|18.91|18.96|18.88|0
1625673610000|2021-07-07 16:00:10|18.99|18.91|18.99|18.91|18.99|18.91|18.95|18.87|0
1625673620000|2021-07-07 16:00:20|18.97|18.89|18.96|18.88|18.99|18.91|18.95|18.87|10
1625673630000|2021-07-07 16:00:30|18.97|18.89|18.94|18.86|18.99|18.91|18.94|18.86|0
1625673670000|2021-07-07 16:01:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|40
1625673680000|2021-07-07 16:01:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625673690000|2021-07-07 16:01:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625673710000|2021-07-07 16:01:50|||||||||50
1625673730000|2021-07-07 16:02:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625673770000|2021-07-07 16:02:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1625673780000|2021-07-07 16:03:00|18.94|18.86|18.99|18.91|18.99|18.91|18.94|18.86|4
1625673800000|2021-07-07 16:03:20|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|3
1625673810000|2021-07-07 16:03:30|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|2
1625673820000|2021-07-07 16:03:40|18.98|18.9|18.99|18.91|18.99|18.91|18.96|18.88|0
1625673830000|2021-07-07 16:03:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|1
1625673930000|2021-07-07 16:05:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|13
1625673940000|2021-07-07 16:05:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625673950000|2021-07-07 16:05:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625674020000|2021-07-07 16:07:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625674080000|2021-07-07 16:08:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625674100000|2021-07-07 16:08:20|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1625674110000|2021-07-07 16:08:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1625674140000|2021-07-07 16:09:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625674170000|2021-07-07 16:09:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625674210000|2021-07-07 16:10:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625674220000|2021-07-07 16:10:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625674230000|2021-07-07 16:10:30|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625674240000|2021-07-07 16:10:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625674270000|2021-07-07 16:11:10|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|0
1625674280000|2021-07-07 16:11:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625674310000|2021-07-07 16:11:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625674320000|2021-07-07 16:12:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625674360000|2021-07-07 16:12:40|18.98|18.9|18.96|18.88|18.99|18.91|18.96|18.88|0
1625674470000|2021-07-07 16:14:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625674480000|2021-07-07 16:14:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625674540000|2021-07-07 16:15:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625674590000|2021-07-07 16:16:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625674610000|2021-07-07 16:16:50|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625674620000|2021-07-07 16:17:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625674720000|2021-07-07 16:18:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625674730000|2021-07-07 16:18:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625674770000|2021-07-07 16:19:30|18.94|18.86|18.95|18.87|18.96|18.88|18.94|18.86|0
1625674810000|2021-07-07 16:20:10|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625674830000|2021-07-07 16:20:30|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1625674850000|2021-07-07 16:20:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1625674860000|2021-07-07 16:21:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625674900000|2021-07-07 16:21:40|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1625674940000|2021-07-07 16:22:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625674960000|2021-07-07 16:22:40|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1625674970000|2021-07-07 16:22:50|18.95|18.87|18.95|18.87|18.95|18.87|18.94|18.86|0
1625674990000|2021-07-07 16:23:10|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625675030000|2021-07-07 16:23:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625675060000|2021-07-07 16:24:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625675090000|2021-07-07 16:24:50|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625675110000|2021-07-07 16:25:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625675310000|2021-07-07 16:28:30|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1625675320000|2021-07-07 16:28:40|19|18.92|19|18.92|19|18.92|18.99|18.91|2
1625675330000|2021-07-07 16:28:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625675340000|2021-07-07 16:29:00|19|18.92|19|18.92|19|18.92|19|18.92|2
1625675390000|2021-07-07 16:29:50|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625675400000|2021-07-07 16:30:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|2
1625675410000|2021-07-07 16:30:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625675430000|2021-07-07 16:30:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625675440000|2021-07-07 16:30:40|19|18.92|19|18.92|19.01|18.93|19|18.92|0
1625675450000|2021-07-07 16:30:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625675620000|2021-07-07 16:33:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625675720000|2021-07-07 16:35:20|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|1
1625675730000|2021-07-07 16:35:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625675740000|2021-07-07 16:35:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625675750000|2021-07-07 16:35:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625675780000|2021-07-07 16:36:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625675790000|2021-07-07 16:36:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625675800000|2021-07-07 16:36:40|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625675820000|2021-07-07 16:37:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625675880000|2021-07-07 16:38:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625675900000|2021-07-07 16:38:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625675990000|2021-07-07 16:39:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625676020000|2021-07-07 16:40:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625676080000|2021-07-07 16:41:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625676130000|2021-07-07 16:42:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625676140000|2021-07-07 16:42:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625676240000|2021-07-07 16:44:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625676250000|2021-07-07 16:44:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1625676280000|2021-07-07 16:44:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625676300000|2021-07-07 16:45:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625676400000|2021-07-07 16:46:40|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625676490000|2021-07-07 16:48:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625676530000|2021-07-07 16:48:50|18.94|18.86|18.91|18.83|18.94|18.86|18.91|18.83|0
1625676590000|2021-07-07 16:49:50|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|5
1625676600000|2021-07-07 16:50:00|18.87|18.79|18.88|18.8|18.9|18.82|18.87|18.79|0
1625676610000|2021-07-07 16:50:10|18.87|18.79|18.87|18.79|18.9|18.82|18.87|18.79|0
1625676620000|2021-07-07 16:50:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625676630000|2021-07-07 16:50:30|18.87|18.79|18.87|18.79|18.89|18.81|18.87|18.79|0
1625676680000|2021-07-07 16:51:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625676690000|2021-07-07 16:51:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625676720000|2021-07-07 16:52:00|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625676740000|2021-07-07 16:52:20|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1625676750000|2021-07-07 16:52:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625676770000|2021-07-07 16:52:50|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625676780000|2021-07-07 16:53:00|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625676790000|2021-07-07 16:53:10|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625676800000|2021-07-07 16:53:20|18.96|18.88|18.95|18.87|18.96|18.88|18.95|18.87|0
1625676840000|2021-07-07 16:54:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625676870000|2021-07-07 16:54:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625676880000|2021-07-07 16:54:40|18.89|18.81|18.91|18.83|18.92|18.84|18.89|18.81|0
1625676890000|2021-07-07 16:54:50|18.92|18.84|18.89|18.81|18.92|18.84|18.89|18.81|0
1625676900000|2021-07-07 16:55:00|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625676910000|2021-07-07 16:55:10|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1625676920000|2021-07-07 16:55:20|||||||||1
1625676940000|2021-07-07 16:55:40|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|0
1625676950000|2021-07-07 16:55:50|||||||||2
1625676960000|2021-07-07 16:56:00|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|0
1625676970000|2021-07-07 16:56:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625676980000|2021-07-07 16:56:20|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625676990000|2021-07-07 16:56:30|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|0
1625677000000|2021-07-07 16:56:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625677010000|2021-07-07 16:56:50|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|0
1625677020000|2021-07-07 16:57:00|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1625677030000|2021-07-07 16:57:10|18.89|18.81|18.91|18.83|18.92|18.84|18.89|18.81|0
1625677040000|2021-07-07 16:57:20|18.92|18.84|18.92|18.84|18.92|18.84|18.89|18.81|0
1625677050000|2021-07-07 16:57:30|18.89|18.81|18.92|18.84|18.92|18.84|18.89|18.81|0
1625677060000|2021-07-07 16:57:40|18.91|18.83|18.92|18.84|18.92|18.84|18.89|18.81|0
1625677160000|2021-07-07 16:59:20|18.91|18.83|18.92|18.84|18.92|18.84|18.91|18.83|0
1625677220000|2021-07-07 17:00:20|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625677330000|2021-07-07 17:02:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625677340000|2021-07-07 17:02:20|||||||||10
1625677350000|2021-07-07 17:02:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|2
1625677360000|2021-07-07 17:02:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|1
1625677370000|2021-07-07 17:02:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1625677380000|2021-07-07 17:03:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1625677390000|2021-07-07 17:03:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625677430000|2021-07-07 17:03:50|19.01|18.93|19.01|18.93|19.01|18.93|19|18.92|0
1625677510000|2021-07-07 17:05:10|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1625677530000|2021-07-07 17:05:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625677640000|2021-07-07 17:07:20|19.02|18.94|19.02|18.94|19.03|18.95|19.01|18.93|14
1625677650000|2021-07-07 17:07:30|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1625677680000|2021-07-07 17:08:00|19.03|18.95|19.02|18.94|19.03|18.95|19.01|18.93|0
1625677720000|2021-07-07 17:08:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625677740000|2021-07-07 17:09:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625677760000|2021-07-07 17:09:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1625677770000|2021-07-07 17:09:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625677780000|2021-07-07 17:09:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1625677790000|2021-07-07 17:09:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625677800000|2021-07-07 17:10:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|7
1625677810000|2021-07-07 17:10:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625677820000|2021-07-07 17:10:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1625678350000|2021-07-07 17:19:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|38
1625678360000|2021-07-07 17:19:20|||||||||3
1625678420000|2021-07-07 17:20:20|||||||||1
1625678470000|2021-07-07 17:21:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|44
1625678550000|2021-07-07 17:22:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625678560000|2021-07-07 17:22:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625678640000|2021-07-07 17:24:00|||||||||25
1625678650000|2021-07-07 17:24:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1625678660000|2021-07-07 17:24:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625678730000|2021-07-07 17:25:30|||||||||1
1625678740000|2021-07-07 17:25:40|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1625678750000|2021-07-07 17:25:50|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625678760000|2021-07-07 17:26:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1625678770000|2021-07-07 17:26:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|0
1625678780000|2021-07-07 17:26:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625678820000|2021-07-07 17:27:00|19.01|18.93|19.02|18.94|19.03|18.95|19.01|18.93|1
1625678830000|2021-07-07 17:27:10|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1625678840000|2021-07-07 17:27:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1625678850000|2021-07-07 17:27:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625678860000|2021-07-07 17:27:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625678900000|2021-07-07 17:28:20|||||||||1
1625678970000|2021-07-07 17:29:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625679000000|2021-07-07 17:30:00|19.08|19|19.08|19|19.08|19|19.08|19|7
1625679010000|2021-07-07 17:30:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1625679190000|2021-07-07 17:33:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|3
1625679230000|2021-07-07 17:33:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1625679240000|2021-07-07 17:34:00|||||||||1
1625679250000|2021-07-07 17:34:10|19.05|18.97|19.03|18.95|19.06|18.98|19.03|18.95|2
1625679270000|2021-07-07 17:34:30|19.05|18.97|19.04|18.96|19.06|18.98|19.04|18.96|0
1625679280000|2021-07-07 17:34:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625679290000|2021-07-07 17:34:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1625679330000|2021-07-07 17:35:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1625679340000|2021-07-07 17:35:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625679360000|2021-07-07 17:36:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1625679370000|2021-07-07 17:36:10|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|1
1625679380000|2021-07-07 17:36:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1625679390000|2021-07-07 17:36:30|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|1
1625679400000|2021-07-07 17:36:40|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1625679410000|2021-07-07 17:36:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625679420000|2021-07-07 17:37:00|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|0
1625679440000|2021-07-07 17:37:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1625679450000|2021-07-07 17:37:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625679460000|2021-07-07 17:37:40|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1625679470000|2021-07-07 17:37:50|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|0
1625679480000|2021-07-07 17:38:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625679530000|2021-07-07 17:38:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625679550000|2021-07-07 17:39:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625679560000|2021-07-07 17:39:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625679600000|2021-07-07 17:40:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|1
1625679610000|2021-07-07 17:40:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625679620000|2021-07-07 17:40:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625679630000|2021-07-07 17:40:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625679660000|2021-07-07 17:41:00|19.04|18.96|19.03|18.95|19.05|18.97|19.03|18.95|0
1625679730000|2021-07-07 17:42:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|1
1625679740000|2021-07-07 17:42:20|19|18.92|18.99|18.91|19.01|18.93|18.99|18.91|1
1625679830000|2021-07-07 17:43:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1625679840000|2021-07-07 17:44:00|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1625679850000|2021-07-07 17:44:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625679870000|2021-07-07 17:44:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625679880000|2021-07-07 17:44:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625679890000|2021-07-07 17:44:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1625679970000|2021-07-07 17:46:10|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1625679990000|2021-07-07 17:46:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625680000000|2021-07-07 17:46:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1625680010000|2021-07-07 17:46:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625680080000|2021-07-07 17:48:00|18.94|18.86|18.93|18.85|18.95|18.87|18.93|18.85|1
1625680160000|2021-07-07 17:49:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625680170000|2021-07-07 17:49:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625680210000|2021-07-07 17:50:10|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625680220000|2021-07-07 17:50:20|18.95|18.87|18.96|18.88|18.96|18.88|18.94|18.86|0
1625680230000|2021-07-07 17:50:30|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|2
1625680250000|2021-07-07 17:50:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1625680260000|2021-07-07 17:51:00|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1625680270000|2021-07-07 17:51:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625680280000|2021-07-07 17:51:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625680310000|2021-07-07 17:51:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1625680370000|2021-07-07 17:52:50|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1625680530000|2021-07-07 17:55:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625680590000|2021-07-07 17:56:30|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1625680600000|2021-07-07 17:56:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625680610000|2021-07-07 17:56:50|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|0
1625680620000|2021-07-07 17:57:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|4
1625680680000|2021-07-07 17:58:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625680690000|2021-07-07 17:58:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625680700000|2021-07-07 17:58:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1625680710000|2021-07-07 17:58:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1625680720000|2021-07-07 17:58:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625680750000|2021-07-07 17:59:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1625680770000|2021-07-07 17:59:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1625680800000|2021-07-07 18:00:00|19.02|18.94|19.03|18.95|19.03|18.95|19|18.92|0
1625680820000|2021-07-07 18:00:20|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1625680830000|2021-07-07 18:00:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625680840000|2021-07-07 18:00:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625680850000|2021-07-07 18:00:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625680860000|2021-07-07 18:01:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1625680870000|2021-07-07 18:01:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1625680880000|2021-07-07 18:01:20|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1625680900000|2021-07-07 18:01:40|||||||||4
1625680910000|2021-07-07 18:01:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625680920000|2021-07-07 18:02:00|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|27
1625680940000|2021-07-07 18:02:20|18.85|18.77|18.85|18.77|18.87|18.79|18.85|18.77|0
1625680950000|2021-07-07 18:02:30|18.87|18.79|18.85|18.77|18.87|18.79|18.85|18.77|0
1625680960000|2021-07-07 18:02:40|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625680970000|2021-07-07 18:02:50|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625681060000|2021-07-07 18:04:20|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1625681070000|2021-07-07 18:04:30|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625681080000|2021-07-07 18:04:40|18.86|18.78|18.85|18.77|18.86|18.78|18.85|18.77|0
1625681090000|2021-07-07 18:04:50|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625681100000|2021-07-07 18:05:00|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1625681110000|2021-07-07 18:05:10|18.81|18.73|18.82|18.74|18.82|18.74|18.81|18.73|12
1625681120000|2021-07-07 18:05:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|53
1625681140000|2021-07-07 18:05:40|18.82|18.74|18.84|18.76|18.84|18.76|18.82|18.74|0
1625681150000|2021-07-07 18:05:50|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1625681180000|2021-07-07 18:06:20|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625681190000|2021-07-07 18:06:30|18.83|18.75|18.83|18.75|18.84|18.76|18.83|18.75|0
1625681200000|2021-07-07 18:06:40|18.84|18.76|18.82|18.74|18.84|18.76|18.82|18.74|0
1625681230000|2021-07-07 18:07:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1625681240000|2021-07-07 18:07:20|18.83|18.75|18.82|18.74|18.83|18.75|18.82|18.74|0
1625681290000|2021-07-07 18:08:10|18.83|18.75|18.84|18.76|18.84|18.76|18.83|18.75|0
1625681310000|2021-07-07 18:08:30|18.82|18.74|18.82|18.74|18.82|18.74|18.82|18.74|0
1625681350000|2021-07-07 18:09:10|18.79|18.71|18.79|18.71|18.79|18.71|18.79|18.71|0
1625681370000|2021-07-07 18:09:30|18.78|18.7|18.77|18.69|18.78|18.7|18.77|18.69|5
1625681400000|2021-07-07 18:10:00|18.79|18.71|18.79|18.71|18.79|18.71|18.78|18.7|2
1625681430000|2021-07-07 18:10:30|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1625681440000|2021-07-07 18:10:40|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1625681510000|2021-07-07 18:11:50|18.85|18.77|18.86|18.78|18.86|18.78|18.85|18.77|0
1625681550000|2021-07-07 18:12:30|18.88|18.8|18.86|18.78|18.88|18.8|18.86|18.78|0
1625681560000|2021-07-07 18:12:40|18.85|18.77|18.83|18.75|18.85|18.77|18.83|18.75|0
1625681570000|2021-07-07 18:12:50|18.86|18.78|18.83|18.75|18.86|18.78|18.83|18.75|0
1625681640000|2021-07-07 18:14:00|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|0
1625681650000|2021-07-07 18:14:10|18.83|18.75|18.83|18.75|18.83|18.75|18.83|18.75|0
1625681660000|2021-07-07 18:14:20|18.81|18.73|18.83|18.75|18.83|18.75|18.81|18.73|0
1625681750000|2021-07-07 18:15:50|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|0
1625681780000|2021-07-07 18:16:20|18.87|18.79|18.89|18.81|18.89|18.81|18.87|18.79|56
1625681790000|2021-07-07 18:16:30|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1625681800000|2021-07-07 18:16:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625681810000|2021-07-07 18:16:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625681820000|2021-07-07 18:17:00|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|5
1625681840000|2021-07-07 18:17:20|18.91|18.83|18.93|18.85|18.93|18.85|18.91|18.83|0
1625681850000|2021-07-07 18:17:30|18.91|18.83|18.91|18.83|18.93|18.85|18.89|18.81|0
1625681860000|2021-07-07 18:17:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625681870000|2021-07-07 18:17:50|||||||||1
1625681880000|2021-07-07 18:18:00|18.9|18.82|18.9|18.82|18.9|18.82|18.9|18.82|55
1625681890000|2021-07-07 18:18:10|18.88|18.8|18.88|18.8|18.88|18.8|18.88|18.8|0
1625681900000|2021-07-07 18:18:20|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|0
1625681910000|2021-07-07 18:18:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|47
1625681930000|2021-07-07 18:18:50|18.93|18.85|18.91|18.83|18.93|18.85|18.91|18.83|0
1625681950000|2021-07-07 18:19:10|18.9|18.82|18.86|18.78|18.9|18.82|18.86|18.78|53
1625681960000|2021-07-07 18:19:20|18.85|18.77|18.85|18.77|18.85|18.77|18.85|18.77|4
1625681980000|2021-07-07 18:19:40|18.83|18.75|18.88|18.8|18.88|18.8|18.83|18.75|0
1625682010000|2021-07-07 18:20:10|18.86|18.78|18.89|18.81|18.89|18.81|18.86|18.78|24
1625682020000|2021-07-07 18:20:20|18.88|18.8|18.87|18.79|18.88|18.8|18.87|18.79|0
1625682030000|2021-07-07 18:20:30|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625682040000|2021-07-07 18:20:40|18.88|18.8|18.88|18.8|18.88|18.8|18.87|18.79|3
1625682060000|2021-07-07 18:21:00|18.87|18.79|18.88|18.8|18.88|18.8|18.87|18.79|1
1625682080000|2021-07-07 18:21:20|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1625682100000|2021-07-07 18:21:40|18.88|18.8|18.89|18.81|18.89|18.81|18.88|18.8|0
1625682160000|2021-07-07 18:22:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1625682200000|2021-07-07 18:23:20|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|5
1625682210000|2021-07-07 18:23:30|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1625682230000|2021-07-07 18:23:50|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1625682250000|2021-07-07 18:24:10|||||||||2
1625682260000|2021-07-07 18:24:20|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|7
1625682270000|2021-07-07 18:24:30|18.98|18.9|18.98|18.9|18.98|18.9|18.95|18.87|0
1625682300000|2021-07-07 18:25:00|18.96|18.88|18.98|18.9|18.98|18.9|18.95|18.87|7
1625682380000|2021-07-07 18:26:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625682430000|2021-07-07 18:27:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625682450000|2021-07-07 18:27:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625682460000|2021-07-07 18:27:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625682470000|2021-07-07 18:27:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625682580000|2021-07-07 18:29:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|1
1625682590000|2021-07-07 18:29:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625682610000|2021-07-07 18:30:10|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1625682620000|2021-07-07 18:30:20|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1625682630000|2021-07-07 18:30:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1625682640000|2021-07-07 18:30:40|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1625682650000|2021-07-07 18:30:50|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625682740000|2021-07-07 18:32:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|12
1625682780000|2021-07-07 18:33:00|19|18.92|19|18.92|19|18.92|19|18.92|1
1625682800000|2021-07-07 18:33:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625682810000|2021-07-07 18:33:30|19|18.92|19|18.92|19|18.92|19|18.92|1
1625682850000|2021-07-07 18:34:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625682860000|2021-07-07 18:34:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625682880000|2021-07-07 18:34:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625682910000|2021-07-07 18:35:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1625682920000|2021-07-07 18:35:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625682940000|2021-07-07 18:35:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625682950000|2021-07-07 18:35:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625682980000|2021-07-07 18:36:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|7
1625682990000|2021-07-07 18:36:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625683000000|2021-07-07 18:36:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625683020000|2021-07-07 18:37:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|46
1625683050000|2021-07-07 18:37:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1625683080000|2021-07-07 18:38:00|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1625683090000|2021-07-07 18:38:10|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1625683100000|2021-07-07 18:38:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1625683110000|2021-07-07 18:38:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1625683120000|2021-07-07 18:38:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1625683130000|2021-07-07 18:38:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625683140000|2021-07-07 18:39:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1625683150000|2021-07-07 18:39:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625683160000|2021-07-07 18:39:20|19.08|19|19.12|19.04|19.12|19.04|19.08|19|1
1625683200000|2021-07-07 18:40:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|1
1625683210000|2021-07-07 18:40:10|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|1
1625683220000|2021-07-07 18:40:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|21
1625683240000|2021-07-07 18:40:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625683250000|2021-07-07 18:40:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|3
1625683260000|2021-07-07 18:41:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625683270000|2021-07-07 18:41:10|19.1|19.02|19.07|18.99|19.1|19.02|19.07|18.99|0
1625683280000|2021-07-07 18:41:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1625683330000|2021-07-07 18:42:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1625683350000|2021-07-07 18:42:30|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|0
1625683360000|2021-07-07 18:42:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625683420000|2021-07-07 18:43:40|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|3
1625683430000|2021-07-07 18:43:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625683470000|2021-07-07 18:44:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625683590000|2021-07-07 18:46:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625683630000|2021-07-07 18:47:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625683640000|2021-07-07 18:47:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|21
1625683670000|2021-07-07 18:47:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625683680000|2021-07-07 18:48:00|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625683690000|2021-07-07 18:48:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625683700000|2021-07-07 18:48:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625683720000|2021-07-07 18:48:40|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1625683740000|2021-07-07 18:49:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1625683760000|2021-07-07 18:49:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625683780000|2021-07-07 18:49:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625683790000|2021-07-07 18:49:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625683800000|2021-07-07 18:50:00|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1625683810000|2021-07-07 18:50:10|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1625683820000|2021-07-07 18:50:20|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1625683830000|2021-07-07 18:50:30|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1625683850000|2021-07-07 18:50:50|18.99|18.91|18.99|18.91|18.99|18.91|18.97|18.89|0
1625683860000|2021-07-07 18:51:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625683870000|2021-07-07 18:51:10|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625683880000|2021-07-07 18:51:20|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1625683890000|2021-07-07 18:51:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625683900000|2021-07-07 18:51:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625683910000|2021-07-07 18:51:50|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1625684110000|2021-07-07 18:55:10|18.98|18.9|18.97|18.89|18.99|18.91|18.97|18.89|0
1625684120000|2021-07-07 18:55:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625684180000|2021-07-07 18:56:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625684190000|2021-07-07 18:56:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625684290000|2021-07-07 18:58:10|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1625684420000|2021-07-07 19:00:20|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1625684440000|2021-07-07 19:00:40|||||||||2
1625684580000|2021-07-07 19:03:00|18.95|18.87|18.94|18.86|18.96|18.88|18.94|18.86|0
1625684600000|2021-07-07 19:03:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1625684620000|2021-07-07 19:03:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625684690000|2021-07-07 19:04:50|18.95|18.87|18.96|18.88|18.96|18.88|18.95|18.87|0
1625684740000|2021-07-07 19:05:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625684790000|2021-07-07 19:06:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625684850000|2021-07-07 19:07:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|0
1625684890000|2021-07-07 19:08:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625684910000|2021-07-07 19:08:30|18.94|18.86|18.95|18.87|18.95|18.87|18.94|18.86|0
1625684920000|2021-07-07 19:08:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625685040000|2021-07-07 19:10:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|15
1625685240000|2021-07-07 19:14:00|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|0
1625685330000|2021-07-07 19:15:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625685340000|2021-07-07 19:15:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1625685370000|2021-07-07 19:16:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625685380000|2021-07-07 19:16:20|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1625685430000|2021-07-07 19:17:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625685440000|2021-07-07 19:17:20|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1625685480000|2021-07-07 19:18:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625685490000|2021-07-07 19:18:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625685520000|2021-07-07 19:18:40|19.08|19|19.08|19|19.08|19|19.08|19|6
1625685530000|2021-07-07 19:18:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|3
1625685540000|2021-07-07 19:19:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1625685560000|2021-07-07 19:19:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625685600000|2021-07-07 19:20:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1625685610000|2021-07-07 19:20:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1625685630000|2021-07-07 19:20:30|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1625685640000|2021-07-07 19:20:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1625685650000|2021-07-07 19:20:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625685660000|2021-07-07 19:21:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625685710000|2021-07-07 19:21:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625685720000|2021-07-07 19:22:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1625685730000|2021-07-07 19:22:10|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1625685780000|2021-07-07 19:23:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625685790000|2021-07-07 19:23:10|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1625685800000|2021-07-07 19:23:20|19.08|19|19.08|19|19.08|19|19.08|19|10
1625685810000|2021-07-07 19:23:30|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1625685820000|2021-07-07 19:23:40|19.08|19|19.09|19.01|19.1|19.02|19.08|19|0
1625685830000|2021-07-07 19:23:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625685870000|2021-07-07 19:24:30|19.09|19.01|19.08|19|19.1|19.02|19.08|19|0
1625685880000|2021-07-07 19:24:40|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1625685890000|2021-07-07 19:24:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1625685900000|2021-07-07 19:25:00|19.09|19.01|19.08|19|19.1|19.02|19.08|19|0
1625685930000|2021-07-07 19:25:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625685940000|2021-07-07 19:25:40|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1625686030000|2021-07-07 19:27:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625686190000|2021-07-07 19:29:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1625686200000|2021-07-07 19:30:00|19.09|19.01|19.12|19.04|19.12|19.04|19.09|19.01|0
1625686270000|2021-07-07 19:31:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1625686380000|2021-07-07 19:33:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625686400000|2021-07-07 19:33:20|||||||||2
1625686410000|2021-07-07 19:33:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1625686420000|2021-07-07 19:33:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1625686530000|2021-07-07 19:35:30|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1625686550000|2021-07-07 19:35:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625686580000|2021-07-07 19:36:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1625686590000|2021-07-07 19:36:30|19.1|19.02|19.09|19.01|19.1|19.02|19.08|19|0
1625686600000|2021-07-07 19:36:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625686650000|2021-07-07 19:37:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1625686660000|2021-07-07 19:37:40|19.08|19|19.08|19|19.08|19|19.08|19|1
1625686680000|2021-07-07 19:38:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625686690000|2021-07-07 19:38:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625686710000|2021-07-07 19:38:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625686720000|2021-07-07 19:38:40|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1625686730000|2021-07-07 19:38:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625686770000|2021-07-07 19:39:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1625686780000|2021-07-07 19:39:40|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1625686820000|2021-07-07 19:40:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1625686830000|2021-07-07 19:40:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625686880000|2021-07-07 19:41:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1625686950000|2021-07-07 19:42:30|||||||||4
1625686970000|2021-07-07 19:42:50|19.12|19.04|19.13|19.05|19.13|19.05|19.11|19.03|2
1625686990000|2021-07-07 19:43:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1625687190000|2021-07-07 19:46:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625687260000|2021-07-07 19:47:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625687270000|2021-07-07 19:47:50|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|0
1625687300000|2021-07-07 19:48:20|19.12|19.04|19.12|19.04|19.12|19.04|19.1|19.02|0
1625687310000|2021-07-07 19:48:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625687320000|2021-07-07 19:48:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625687340000|2021-07-07 19:49:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1625687390000|2021-07-07 19:49:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625687400000|2021-07-07 19:50:00|19.08|19|19.07|18.99|19.1|19.02|19.06|18.98|60
1625687410000|2021-07-07 19:50:10|19.04|18.96|19|18.92|19.04|18.96|19|18.92|25
1625687430000|2021-07-07 19:50:30|19.02|18.94|19.05|18.97|19.05|18.97|19.02|18.94|12
1625687440000|2021-07-07 19:50:40|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|23
1625687450000|2021-07-07 19:50:50|19.01|18.93|19.02|18.94|19.03|18.95|19.01|18.93|23
1625687460000|2021-07-07 19:51:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|2
1625687470000|2021-07-07 19:51:10|19.01|18.93|19.02|18.94|19.03|18.95|19.01|18.93|8
1625687500000|2021-07-07 19:51:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1625687510000|2021-07-07 19:51:50|19.01|18.93|19.02|18.94|19.03|18.95|19.01|18.93|1
1625687530000|2021-07-07 19:52:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625687540000|2021-07-07 19:52:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625687630000|2021-07-07 19:53:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625687670000|2021-07-07 19:54:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625687710000|2021-07-07 19:55:10|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1625687730000|2021-07-07 19:55:30|18.99|18.91|19.01|18.93|19.02|18.94|18.99|18.91|0
1625687740000|2021-07-07 19:55:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1625687840000|2021-07-07 19:57:20|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1625687900000|2021-07-07 19:58:20|19.06|18.98|19.11|18.86|19.11|18.99|19.04|18.86|19
1625687920000|2021-07-07 19:58:40|19.04|18.96|19.08|19|19.1|19.02|19.04|18.96|0
1625687940000|2021-07-07 19:59:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|7
1625687950000|2021-07-07 19:59:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1625687960000|2021-07-07 19:59:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1625687980000|2021-07-07 19:59:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1625687990000|2021-07-07 19:59:50|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625703300000|2021-07-08 00:15:00|19.07|18.77|19.07|18.77|19.07|18.77|19.07|18.77|0
1625703310000|2021-07-08 00:15:10|19.06|18.76|19.06|18.76|19.06|18.76|19.06|18.76|0
1625703710000|2021-07-08 00:21:50|19.03|18.78|19.06|18.76|19.06|18.78|19.03|18.76|0
1625703810000|2021-07-08 00:23:30|19.08|18.78|19.08|18.78|19.08|18.78|19.08|18.78|0
1625705230000|2021-07-08 00:47:10|19.1|18.8|19.11|18.81|19.11|18.81|19.1|18.8|0
1625705460000|2021-07-08 00:51:00|19.13|18.83|19.13|18.83|19.13|18.83|19.13|18.83|0
1625705470000|2021-07-08 00:51:10|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625705520000|2021-07-08 00:52:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1625705580000|2021-07-08 00:53:00|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625705590000|2021-07-08 00:53:10|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625705770000|2021-07-08 00:56:10||18.83||18.83||18.83||18.83|0
1625706200000|2021-07-08 01:03:20|19.11|18.86|19.11|18.86|19.11|18.86|19.11|18.86|0
1625706210000|2021-07-08 01:03:30|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1625706310000|2021-07-08 01:05:10|19.11|18.86|19.13|18.88|19.13|18.88|19.11|18.86|0
1625706600000|2021-07-08 01:10:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1625706640000|2021-07-08 01:10:40|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1625707030000|2021-07-08 01:17:10|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1625707040000|2021-07-08 01:17:20|19.16|18.91|19.17|18.92|19.17|18.92|19.16|18.91|0
1625707050000|2021-07-08 01:17:30|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1625707500000|2021-07-08 01:25:00|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1625707510000|2021-07-08 01:25:10|19.15|18.85|19.1|18.85|19.15|18.85|19.1|18.85|0
1625707520000|2021-07-08 01:25:20|19.15|18.87|19.12|18.87|19.15|18.87|19.12|18.87|0
1625707530000|2021-07-08 01:25:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1625707570000|2021-07-08 01:26:10|19.13|18.83|19.15|18.9|19.15|18.9|19.13|18.83|0
1625707580000|2021-07-08 01:26:20|19.13|18.88|19.15|18.85|19.15|18.88|19.13|18.85|0
1625707600000|2021-07-08 01:26:40|19.13|18.88|19.15|18.9|19.15|18.9|19.13|18.88|0
1625707620000|2021-07-08 01:27:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1625707950000|2021-07-08 01:32:30|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1625707960000|2021-07-08 01:32:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1625707970000|2021-07-08 01:32:50|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1625707990000|2021-07-08 01:33:10|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1625708090000|2021-07-08 01:34:50|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1625708100000|2021-07-08 01:35:00|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1625708320000|2021-07-08 01:38:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1625708560000|2021-07-08 01:42:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1625708580000|2021-07-08 01:43:00|19.15|18.9|19.15|18.9|19.15|18.9|19.12|18.85|0
1625708590000|2021-07-08 01:43:10|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1625708610000|2021-07-08 01:43:30|19.15|18.9|19.13|18.88|19.15|18.9|19.13|18.88|0
1625708620000|2021-07-08 01:43:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1625708630000|2021-07-08 01:43:50|19.14|18.89|19.15|18.9|19.15|18.9|19.14|18.89|0
1625708650000|2021-07-08 01:44:10|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1625708840000|2021-07-08 01:47:20|19.19|18.94|19.17|18.92|19.19|18.94|19.17|18.92|0
1625708850000|2021-07-08 01:47:30|19.19|18.94|19.19|18.94|19.19|18.94|19.19|18.94|0
1625708860000|2021-07-08 01:47:40|19.17|18.92|19.17|18.92|19.17|18.92|19.17|18.92|0
1625708890000|2021-07-08 01:48:10|19.19|18.94|19.17|18.92|19.2|18.94|19.17|18.9|0
1625708930000|2021-07-08 01:48:50|19.2|18.9|19.2|18.9|19.2|18.9|19.2|18.9|0
1625708960000|2021-07-08 01:49:20|19.18|18.93|19.18|18.93|19.18|18.93|19.18|18.93|0
1625708970000|2021-07-08 01:49:30|19.2|18.95|19.2|18.95|19.2|18.95|19.2|18.95|0
1625708980000|2021-07-08 01:49:40|19.22|18.97|19.22|18.97|19.22|18.97|19.22|18.97|0
1625709120000|2021-07-08 01:52:00|19.24|18.99|19.25|19|19.25|19|19.24|18.99|0
1625709310000|2021-07-08 01:55:10|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1625709320000|2021-07-08 01:55:20|19.25|19|19.25|19|19.27|19.02|19.25|19|0
1625711060000|2021-07-08 02:24:20|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1625711100000|2021-07-08 02:25:00|19.29|19.04|19.3|19.05|19.3|19.05|19.29|19.04|0
1625711120000|2021-07-08 02:25:20|19.27|19.02|19.25|19|19.27|19.02|19.25|19|0
1625711280000|2021-07-08 02:28:00|19.3|19.02|19.27|19.02|19.3|19.02|19.27|19.02|0
1625711300000|2021-07-08 02:28:20|19.25|19|19.25|19|19.25|19|19.25|19|0
1625711340000|2021-07-08 02:29:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1625711350000|2021-07-08 02:29:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1625711740000|2021-07-08 02:35:40|19.32|19.07|19.35|19.1|19.35|19.1|19.32|19.07|0
1625712050000|2021-07-08 02:40:50|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1625712460000|2021-07-08 02:47:40|19.27|19.19|19.33|19.08|19.33|19.19|19.27|19.08|0
1625714000000|2021-07-08 03:13:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625714070000|2021-07-08 03:14:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625714080000|2021-07-08 03:14:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625714190000|2021-07-08 03:16:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625714410000|2021-07-08 03:20:10|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1625714640000|2021-07-08 03:24:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625714660000|2021-07-08 03:24:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625714670000|2021-07-08 03:24:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625714680000|2021-07-08 03:24:40|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1625714710000|2021-07-08 03:25:10|19.37|19.12|19.35|19.1|19.37|19.12|19.35|19.1|0
1625714730000|2021-07-08 03:25:30|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1625714740000|2021-07-08 03:25:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625714950000|2021-07-08 03:29:10|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1625715140000|2021-07-08 03:32:20|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1625715150000|2021-07-08 03:32:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625715160000|2021-07-08 03:32:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625715180000|2021-07-08 03:33:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625715190000|2021-07-08 03:33:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625715200000|2021-07-08 03:33:20|19.36|19.11|19.34|19.09|19.38|19.13|19.34|19.09|0
1625715360000|2021-07-08 03:36:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625715380000|2021-07-08 03:36:20|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625715410000|2021-07-08 03:36:50|19.37|19.12|19.35|19.1|19.37|19.12|19.35|19.1|0
1625715480000|2021-07-08 03:38:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625715540000|2021-07-08 03:39:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625715570000|2021-07-08 03:39:30|19.36|19.11|19.38|19.13|19.38|19.13|19.36|19.11|0
1625715610000|2021-07-08 03:40:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625715650000|2021-07-08 03:40:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625715660000|2021-07-08 03:41:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625715780000|2021-07-08 03:43:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625715790000|2021-07-08 03:43:10|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1625715920000|2021-07-08 03:45:20|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1625715930000|2021-07-08 03:45:30|19.39|19.14|19.39|19.14|19.39|19.14|19.38|19.13|0
1625715940000|2021-07-08 03:45:40|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625715960000|2021-07-08 03:46:00|19.39|19.14|19.38|19.13|19.39|19.14|19.38|19.13|0
1625716240000|2021-07-08 03:50:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625716310000|2021-07-08 03:51:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625716350000|2021-07-08 03:52:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625716510000|2021-07-08 03:55:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625716530000|2021-07-08 03:55:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625716580000|2021-07-08 03:56:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625716600000|2021-07-08 03:56:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625716650000|2021-07-08 03:57:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625716740000|2021-07-08 03:59:00|19.34|19.09|19.35|19.1|19.35|19.1|19.34|19.09|0
1625716790000|2021-07-08 03:59:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625716800000|2021-07-08 04:00:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625716810000|2021-07-08 04:00:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625716820000|2021-07-08 04:00:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625716860000|2021-07-08 04:01:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625716870000|2021-07-08 04:01:10|19.37|19.12|19.35|19.1|19.37|19.12|19.35|19.1|0
1625716880000|2021-07-08 04:01:20|19.36|19.11|19.37|19.12|19.38|19.13|19.36|19.11|0
1625716890000|2021-07-08 04:01:30|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1625716900000|2021-07-08 04:01:40|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1625716920000|2021-07-08 04:02:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625716930000|2021-07-08 04:02:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1625717030000|2021-07-08 04:03:50|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625717590000|2021-07-08 04:13:10|19.36|19.11|19.38|19.13|19.38|19.13|19.36|19.11|0
1625718640000|2021-07-08 04:30:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625718660000|2021-07-08 04:31:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625718700000|2021-07-08 04:31:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625718770000|2021-07-08 04:32:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625718840000|2021-07-08 04:34:00|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625719230000|2021-07-08 04:40:30|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625719730000|2021-07-08 04:48:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625719800000|2021-07-08 04:50:00|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625719900000|2021-07-08 04:51:40|19.37|19.12|19.33|19.08|19.37|19.12|19.33|19.08|0
1625719930000|2021-07-08 04:52:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625719970000|2021-07-08 04:52:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625719980000|2021-07-08 04:53:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1625720410000|2021-07-08 05:00:10|19.27|19.19|19.38|19.13|19.38|19.19|19.27|19.13|1
1625720460000|2021-07-08 05:01:00|19.27|19.19|19.36|19.11|19.36|19.19|19.27|19.11|0
1625720470000|2021-07-08 05:01:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1625720480000|2021-07-08 05:01:20|19.29|19.21|19.35|19.1|19.35|19.21|19.29|19.1|0
1625720510000|2021-07-08 05:01:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625720550000|2021-07-08 05:02:30|19.35|19.1|19.33|19.08|19.38|19.21|19.27|19.08|0
1625720600000|2021-07-08 05:03:20|19.35|19.1|19.38|19.13|19.38|19.13|19.35|19.1|0
1625720610000|2021-07-08 05:03:30|19.37|19.12|19.36|19.11|19.37|19.12|19.36|19.11|0
1625720620000|2021-07-08 05:03:40|19.38|19.13|19.38|19.13|19.38|19.13|19.36|19.11|0
1625720650000|2021-07-08 05:04:10|19.37|19.12|19.37|19.12|19.37|19.12|19.37|19.12|0
1625720660000|2021-07-08 05:04:20|19.38|19.13|19.38|19.13|19.38|19.13|19.36|19.11|0
1625720670000|2021-07-08 05:04:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625720680000|2021-07-08 05:04:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625720700000|2021-07-08 05:05:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1625720710000|2021-07-08 05:05:10|19.29|19.21|19.33|19.08|19.35|19.21|19.29|19.08|0
1625720740000|2021-07-08 05:05:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625720750000|2021-07-08 05:05:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1625720760000|2021-07-08 05:06:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625720790000|2021-07-08 05:06:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625720800000|2021-07-08 05:06:40|19.27|19.19|19.35|19.1|19.35|19.21|19.27|19.1|0
1625720810000|2021-07-08 05:06:50|19.29|19.21|19.35|19.1|19.35|19.21|19.29|19.1|0
1625720820000|2021-07-08 05:07:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625721620000|2021-07-08 05:20:20|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625721640000|2021-07-08 05:20:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1625721650000|2021-07-08 05:20:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625721750000|2021-07-08 05:22:30|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625721760000|2021-07-08 05:22:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625721770000|2021-07-08 05:22:50|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625721840000|2021-07-08 05:24:00|19.33|19.08|19.35|19.1|19.35|19.1|19.33|19.08|0
1625721900000|2021-07-08 05:25:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1625721920000|2021-07-08 05:25:20|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625722570000|2021-07-08 05:36:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625722770000|2021-07-08 05:39:30|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1625722780000|2021-07-08 05:39:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625722790000|2021-07-08 05:39:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625722800000|2021-07-08 05:40:00|19.27|19.19|19.29|19.21|19.36|19.21|19.27|19.1|0
1625722810000|2021-07-08 05:40:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625722830000|2021-07-08 05:40:30|19.29|19.21|19.36|19.11|19.36|19.21|19.29|19.11|0
1625722840000|2021-07-08 05:40:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625722850000|2021-07-08 05:40:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625722870000|2021-07-08 05:41:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625722900000|2021-07-08 05:41:40|19.27|19.19|19.35|19.1|19.35|19.21|19.27|19.1|0
1625722910000|2021-07-08 05:41:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625722930000|2021-07-08 05:42:10|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625722950000|2021-07-08 05:42:30|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1625722960000|2021-07-08 05:42:40|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1625722970000|2021-07-08 05:42:50|19.29|19.21|19.35|19.1|19.35|19.21|19.27|19.1|0
1625722980000|2021-07-08 05:43:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1625723490000|2021-07-08 05:51:30|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|1
1625723760000|2021-07-08 05:56:00|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1625723770000|2021-07-08 05:56:10|19.33|19.08|19.27|19.19|19.33|19.19|19.27|19.08|0
1625723790000|2021-07-08 05:56:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1625723950000|2021-07-08 05:59:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1625724000000|2021-07-08 06:00:00|19.28|19.2|19.34|19.26|19.34|19.26|19.28|19.2|34
1625724010000|2021-07-08 06:00:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625724060000|2021-07-08 06:01:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|3
1625724080000|2021-07-08 06:01:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1625724090000|2021-07-08 06:01:30|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1625724100000|2021-07-08 06:01:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1625724120000|2021-07-08 06:02:00|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1625724190000|2021-07-08 06:03:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625724230000|2021-07-08 06:03:50|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|8
1625724270000|2021-07-08 06:04:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|35
1625724280000|2021-07-08 06:04:40|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1625724290000|2021-07-08 06:04:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1625724310000|2021-07-08 06:05:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1625724320000|2021-07-08 06:05:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1625724330000|2021-07-08 06:05:30|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|0
1625724340000|2021-07-08 06:05:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1625724350000|2021-07-08 06:05:50|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1625724360000|2021-07-08 06:06:00|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1625724390000|2021-07-08 06:06:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1625724400000|2021-07-08 06:06:40|||||||||8
1625724600000|2021-07-08 06:10:00|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|32
1625724610000|2021-07-08 06:10:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1625724640000|2021-07-08 06:10:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|16
1625724660000|2021-07-08 06:11:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|6
1625724670000|2021-07-08 06:11:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1625724710000|2021-07-08 06:11:50|||||||||6
1625724720000|2021-07-08 06:12:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1625724740000|2021-07-08 06:12:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1625724770000|2021-07-08 06:12:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|16
1625724780000|2021-07-08 06:13:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1625724930000|2021-07-08 06:15:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1625724940000|2021-07-08 06:15:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1625724960000|2021-07-08 06:16:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1625724970000|2021-07-08 06:16:10|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|2
1625725050000|2021-07-08 06:17:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1625725060000|2021-07-08 06:17:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1625725070000|2021-07-08 06:17:50|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|1
1625725090000|2021-07-08 06:18:10|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1625725100000|2021-07-08 06:18:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1625725110000|2021-07-08 06:18:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1625725120000|2021-07-08 06:18:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1625725150000|2021-07-08 06:19:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1625725170000|2021-07-08 06:19:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1625725180000|2021-07-08 06:19:40|||||||||1
1625725240000|2021-07-08 06:20:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1625725250000|2021-07-08 06:20:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1625725280000|2021-07-08 06:21:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1625725300000|2021-07-08 06:21:40|||||||||1
1625725310000|2021-07-08 06:21:50|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1625725320000|2021-07-08 06:22:00|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1625725330000|2021-07-08 06:22:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1625725340000|2021-07-08 06:22:20|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1625725350000|2021-07-08 06:22:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1625725360000|2021-07-08 06:22:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1625725370000|2021-07-08 06:22:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1625725380000|2021-07-08 06:23:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|0
1625725400000|2021-07-08 06:23:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1625725410000|2021-07-08 06:23:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1625725420000|2021-07-08 06:23:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1625725430000|2021-07-08 06:23:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1625725440000|2021-07-08 06:24:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1625725500000|2021-07-08 06:25:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625725540000|2021-07-08 06:25:40|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1625725620000|2021-07-08 06:27:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1625725630000|2021-07-08 06:27:10|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1625725640000|2021-07-08 06:27:20|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|0
1625725800000|2021-07-08 06:30:00|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625725810000|2021-07-08 06:30:10|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1625725820000|2021-07-08 06:30:20|19.37|19.29|19.38|19.3|19.38|19.3|19.36|19.28|0
1625725870000|2021-07-08 06:31:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625725940000|2021-07-08 06:32:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1625725960000|2021-07-08 06:32:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1625725990000|2021-07-08 06:33:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1625726010000|2021-07-08 06:33:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625726030000|2021-07-08 06:33:50|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|25
1625726040000|2021-07-08 06:34:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1625726050000|2021-07-08 06:34:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1625726060000|2021-07-08 06:34:20|19.38|19.3|19.38|19.3|19.38|19.3|19.36|19.28|0
1625726080000|2021-07-08 06:34:40|19.36|19.28|19.38|19.3|19.38|19.3|19.36|19.28|0
1625726100000|2021-07-08 06:35:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1625726110000|2021-07-08 06:35:10|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1625726160000|2021-07-08 06:36:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1625726200000|2021-07-08 06:36:40|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|0
1625726210000|2021-07-08 06:36:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1625726220000|2021-07-08 06:37:00|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|0
1625726230000|2021-07-08 06:37:10|19.45|19.37|19.41|19.33|19.45|19.37|19.41|19.33|0
1625726240000|2021-07-08 06:37:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1625726250000|2021-07-08 06:37:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1625726280000|2021-07-08 06:38:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|10
1625726290000|2021-07-08 06:38:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1625726300000|2021-07-08 06:38:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1625726320000|2021-07-08 06:38:40|||||||||2
1625726390000|2021-07-08 06:39:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1625726590000|2021-07-08 06:43:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1625726600000|2021-07-08 06:43:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|59
1625726620000|2021-07-08 06:43:40|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|5
1625726630000|2021-07-08 06:43:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1625726640000|2021-07-08 06:44:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1625726650000|2021-07-08 06:44:10|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1625726750000|2021-07-08 06:45:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|25
1625726760000|2021-07-08 06:46:00|||||||||2
1625726770000|2021-07-08 06:46:10|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1625726790000|2021-07-08 06:46:30|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|0
1625726800000|2021-07-08 06:46:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|17
1625726810000|2021-07-08 06:46:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1625726820000|2021-07-08 06:47:00|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1625726860000|2021-07-08 06:47:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1625726880000|2021-07-08 06:48:00|||||||||1
1625726890000|2021-07-08 06:48:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1625726920000|2021-07-08 06:48:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625726940000|2021-07-08 06:49:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1625726950000|2021-07-08 06:49:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1625726960000|2021-07-08 06:49:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625726970000|2021-07-08 06:49:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625726980000|2021-07-08 06:49:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625726990000|2021-07-08 06:49:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1625727000000|2021-07-08 06:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1625727060000|2021-07-08 06:51:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1625727080000|2021-07-08 06:51:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1625727100000|2021-07-08 06:51:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|1
1625727110000|2021-07-08 06:51:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|2
1625727130000|2021-07-08 06:52:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|1
1625727180000|2021-07-08 06:53:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1625727270000|2021-07-08 06:54:30|||||||||10
1625727360000|2021-07-08 06:56:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625727370000|2021-07-08 06:56:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1625727460000|2021-07-08 06:57:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625727470000|2021-07-08 06:57:50|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|301
1625727480000|2021-07-08 06:58:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625727500000|2021-07-08 06:58:20|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|3
1625727510000|2021-07-08 06:58:30|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|39
1625727520000|2021-07-08 06:58:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|24
1625727530000|2021-07-08 06:58:50|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|21
1625727540000|2021-07-08 06:59:00|19.79|19.71|19.77|19.69|19.8|19.72|19.75|19.67|2
1625727550000|2021-07-08 06:59:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|2
1625727560000|2021-07-08 06:59:20|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|0
1625727580000|2021-07-08 06:59:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|5
1625727590000|2021-07-08 06:59:50|19.78|19.7|19.77|19.69|19.8|19.72|19.75|19.67|18
1625727600000|2021-07-08 07:00:00|19.75|19.67|19.77|19.69|19.77|19.69|19.73|19.65|71
1625727610000|2021-07-08 07:00:10|19.78|19.7|19.79|19.71|19.79|19.71|19.77|19.69|2
1625727620000|2021-07-08 07:00:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|1
1625727630000|2021-07-08 07:00:30|19.78|19.7|19.79|19.71|19.8|19.72|19.78|19.7|32
1625727640000|2021-07-08 07:00:40|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|1
1625727660000|2021-07-08 07:01:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|21
1625727670000|2021-07-08 07:01:10|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|8
1625727680000|2021-07-08 07:01:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|20
1625727690000|2021-07-08 07:01:30|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|1
1625727700000|2021-07-08 07:01:40|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1625727710000|2021-07-08 07:01:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1625727720000|2021-07-08 07:02:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1625727730000|2021-07-08 07:02:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1625727750000|2021-07-08 07:02:30|19.77|19.69|19.77|19.69|19.77|19.69|19.75|19.67|1
1625727760000|2021-07-08 07:02:40|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1625727770000|2021-07-08 07:02:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1625727780000|2021-07-08 07:03:00|19.77|19.69|19.79|19.71|19.8|19.72|19.77|19.69|23
1625727790000|2021-07-08 07:03:10|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1625727800000|2021-07-08 07:03:20|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|0
1625727810000|2021-07-08 07:03:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|234
1625727820000|2021-07-08 07:03:40|19.82|19.74|19.8|19.72|19.85|19.77|19.8|19.72|319
1625727830000|2021-07-08 07:03:50|19.81|19.73|19.85|19.77|19.85|19.77|19.81|19.73|11
1625727840000|2021-07-08 07:04:00|||||||||11
1625727850000|2021-07-08 07:04:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|145
1625727860000|2021-07-08 07:04:20|||||||||11
1625727870000|2021-07-08 07:04:30|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|9
1625727880000|2021-07-08 07:04:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1625727890000|2021-07-08 07:04:50|19.87|19.79|19.92|19.84|19.92|19.84|19.87|19.79|486
1625727900000|2021-07-08 07:05:00|19.91|19.83|19.92|19.84|19.92|19.84|19.89|19.81|50
1625727910000|2021-07-08 07:05:10|||||||||25
1625727920000|2021-07-08 07:05:20|||||||||5
1625727930000|2021-07-08 07:05:30|||||||||1
1625727940000|2021-07-08 07:05:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|14
1625727950000|2021-07-08 07:05:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|1
1625727960000|2021-07-08 07:06:00|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|110
1625727970000|2021-07-08 07:06:10|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|8
1625727990000|2021-07-08 07:06:30|||||||||6
1625728000000|2021-07-08 07:06:40|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|60
1625728010000|2021-07-08 07:06:50|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|45
1625728020000|2021-07-08 07:07:00|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|78
1625728030000|2021-07-08 07:07:10|||||||||2
1625728090000|2021-07-08 07:08:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|68
1625728100000|2021-07-08 07:08:20|19.96|19.88|19.92|19.84|19.97|19.89|19.92|19.84|71
1625728110000|2021-07-08 07:08:30|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|52
1625728130000|2021-07-08 07:08:50|19.88|19.8|19.85|19.77|19.9|19.82|19.85|19.77|82
1625728140000|2021-07-08 07:09:00|19.83|19.75|19.9|19.82|19.9|19.82|19.83|19.75|147
1625728150000|2021-07-08 07:09:10|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|120
1625728160000|2021-07-08 07:09:20|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|18
1625728170000|2021-07-08 07:09:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|100
1625728180000|2021-07-08 07:09:40|19.87|19.79|19.85|19.77|19.87|19.79|19.84|19.76|23
1625728190000|2021-07-08 07:09:50|19.83|19.75|19.83|19.75|19.85|19.77|19.83|19.75|28
1625728200000|2021-07-08 07:10:00|19.84|19.76|19.9|19.82|19.9|19.82|19.84|19.76|1
1625728210000|2021-07-08 07:10:10|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|54
1625728220000|2021-07-08 07:10:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|27
1625728230000|2021-07-08 07:10:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1625728240000|2021-07-08 07:10:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|24
1625728250000|2021-07-08 07:10:50|19.84|19.76|19.83|19.75|19.85|19.77|19.83|19.75|107
1625728260000|2021-07-08 07:11:00|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|0
1625728270000|2021-07-08 07:11:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1625728280000|2021-07-08 07:11:20|19.83|19.75|19.78|19.7|19.83|19.75|19.78|19.7|72
1625728290000|2021-07-08 07:11:30|||||||||19
1625728300000|2021-07-08 07:11:40|||||||||1
1625728310000|2021-07-08 07:11:50|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1625728320000|2021-07-08 07:12:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1625728330000|2021-07-08 07:12:10|19.78|19.7|19.77|19.69|19.79|19.71|19.77|19.69|1
1625728340000|2021-07-08 07:12:20|19.73|19.65|19.73|19.65|19.77|19.69|19.73|19.65|38
1625728350000|2021-07-08 07:12:30|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|2
1625728360000|2021-07-08 07:12:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|21
1625728370000|2021-07-08 07:12:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625728380000|2021-07-08 07:13:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1625728390000|2021-07-08 07:13:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|8
1625728400000|2021-07-08 07:13:20|19.76|19.68|19.78|19.7|19.78|19.7|19.75|19.67|1
1625728410000|2021-07-08 07:13:30|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|10
1625728420000|2021-07-08 07:13:40|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1625728430000|2021-07-08 07:13:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|3
1625728440000|2021-07-08 07:14:00|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|10
1625728450000|2021-07-08 07:14:10|19.84|19.76|19.82|19.74|19.85|19.77|19.82|19.74|2
1625728460000|2021-07-08 07:14:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1625728470000|2021-07-08 07:14:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1625728480000|2021-07-08 07:14:40|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1625728490000|2021-07-08 07:14:50|||||||||2
1625728500000|2021-07-08 07:15:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|10
1625728510000|2021-07-08 07:15:10|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|12
1625728520000|2021-07-08 07:15:20|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1625728530000|2021-07-08 07:15:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1625728540000|2021-07-08 07:15:40|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|9
1625728550000|2021-07-08 07:15:50|||||||||100
1625728560000|2021-07-08 07:16:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|24
1625728570000|2021-07-08 07:16:10|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|65
1625728580000|2021-07-08 07:16:20|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1625728590000|2021-07-08 07:16:30|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1625728600000|2021-07-08 07:16:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1625728610000|2021-07-08 07:16:50|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1625728620000|2021-07-08 07:17:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|104
1625728630000|2021-07-08 07:17:10|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|10
1625728640000|2021-07-08 07:17:20|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1625728660000|2021-07-08 07:17:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|7
1625728670000|2021-07-08 07:17:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1625728680000|2021-07-08 07:18:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|68
1625728690000|2021-07-08 07:18:10|19.87|19.79|19.9|19.82|19.9|19.82|19.85|19.77|0
1625728700000|2021-07-08 07:18:20|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1625728710000|2021-07-08 07:18:30|19.9|19.82|19.88|19.8|19.9|19.82|19.85|19.77|166
1625728720000|2021-07-08 07:18:40|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|1
1625728730000|2021-07-08 07:18:50|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|12
1625728740000|2021-07-08 07:19:00|||||||||101
1625728750000|2021-07-08 07:19:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|4
1625728760000|2021-07-08 07:19:20|||||||||1
1625728790000|2021-07-08 07:19:50|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|61
1625728800000|2021-07-08 07:20:00|19.88|19.8|19.87|19.79|19.91|19.83|19.87|19.79|3
1625728810000|2021-07-08 07:20:10|||||||||1
1625728820000|2021-07-08 07:20:20|19.88|19.8|19.92|19.84|19.92|19.84|19.87|19.79|141
1625728840000|2021-07-08 07:20:40|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|68
1625728850000|2021-07-08 07:20:50|19.95|19.87|19.93|19.85|19.95|19.87|19.92|19.84|75
1625728860000|2021-07-08 07:21:00|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|11
1625728870000|2021-07-08 07:21:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1625728900000|2021-07-08 07:21:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|130
1625728910000|2021-07-08 07:21:50|19.95|19.87|19.95|19.87|19.97|19.89|19.93|19.85|88
1625728920000|2021-07-08 07:22:00|19.96|19.88|20.01|19.93|20.02|19.94|19.95|19.87|156
1625728930000|2021-07-08 07:22:10|20.02|19.94|20.03|19.95|20.03|19.95|20.02|19.94|17
1625728940000|2021-07-08 07:22:20|20.07|19.99|20.03|19.95|20.07|19.99|20.02|19.94|46
1625728950000|2021-07-08 07:22:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|68
1625728960000|2021-07-08 07:22:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|7
1625728970000|2021-07-08 07:22:50|20.03|19.95|20.07|19.99|20.07|19.99|20.03|19.95|1
1625728980000|2021-07-08 07:23:00|20.05|19.97|20.07|19.99|20.07|19.99|20.03|19.95|0
1625728990000|2021-07-08 07:23:10|20.05|19.97|20.05|19.97|20.07|19.99|20.05|19.97|0
1625729000000|2021-07-08 07:23:20|20.07|19.99|20.05|19.97|20.07|19.99|20.03|19.95|1
1625729010000|2021-07-08 07:23:30|20.03|19.95|20.05|19.97|20.05|19.97|20.02|19.94|5
1625729020000|2021-07-08 07:23:40|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|3
1625729030000|2021-07-08 07:23:50|20.07|19.99|20.05|19.97|20.08|20|20.03|19.95|12
1625729040000|2021-07-08 07:24:00|20.07|19.99|20.05|19.97|20.07|19.99|20.03|19.95|0
1625729050000|2021-07-08 07:24:10|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|30
1625729060000|2021-07-08 07:24:20|20|19.92|20|19.92|20.02|19.94|20|19.92|24
1625729070000|2021-07-08 07:24:30|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|7
1625729080000|2021-07-08 07:24:40|19.93|19.85|19.95|19.87|19.96|19.88|19.93|19.85|26
1625729090000|2021-07-08 07:24:50|19.93|19.85|19.92|19.84|19.95|19.87|19.92|19.84|0
1625729100000|2021-07-08 07:25:00|19.93|19.85|19.93|19.85|19.95|19.87|19.9|19.82|11
1625729110000|2021-07-08 07:25:10|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|0
1625729120000|2021-07-08 07:25:20|19.92|19.84|19.92|19.84|19.93|19.85|19.92|19.84|0
1625729130000|2021-07-08 07:25:30|19.93|19.85|19.94|19.86|19.97|19.89|19.93|19.85|23
1625729140000|2021-07-08 07:25:40|19.96|19.88|19.97|19.89|19.98|19.9|19.96|19.88|4
1625729160000|2021-07-08 07:26:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1625729170000|2021-07-08 07:26:10|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|115
1625729180000|2021-07-08 07:26:20|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|4
1625729190000|2021-07-08 07:26:30|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|56
1625729200000|2021-07-08 07:26:40|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|1
1625729210000|2021-07-08 07:26:50|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|3
1625729230000|2021-07-08 07:27:10|19.86|19.78|19.87|19.79|19.87|19.79|19.85|19.77|15
1625729240000|2021-07-08 07:27:20|19.88|19.8|19.87|19.79|19.88|19.8|19.85|19.77|33
1625729250000|2021-07-08 07:27:30|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1625729260000|2021-07-08 07:27:40|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|8
1625729270000|2021-07-08 07:27:50|19.9|19.82|19.88|19.8|19.91|19.83|19.88|19.8|0
1625729280000|2021-07-08 07:28:00|19.9|19.82|19.94|19.86|19.94|19.86|19.9|19.82|20
1625729290000|2021-07-08 07:28:10|19.96|19.88|19.92|19.84|19.97|19.89|19.92|19.84|3
1625729300000|2021-07-08 07:28:20|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1625729310000|2021-07-08 07:28:30|19.91|19.83|19.91|19.83|19.92|19.84|19.9|19.82|2
1625729320000|2021-07-08 07:28:40|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1625729330000|2021-07-08 07:28:50|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|1
1625729340000|2021-07-08 07:29:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1625729350000|2021-07-08 07:29:10|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|15
1625729360000|2021-07-08 07:29:20|19.87|19.79|19.87|19.79|19.9|19.82|19.85|19.77|12
1625729370000|2021-07-08 07:29:30|19.85|19.77|19.9|19.82|19.9|19.82|19.85|19.77|76
1625729380000|2021-07-08 07:29:40|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1625729390000|2021-07-08 07:29:50|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1625729400000|2021-07-08 07:30:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|12
1625729410000|2021-07-08 07:30:10|19.96|19.88|19.98|19.9|19.98|19.9|19.95|19.87|0
1625729420000|2021-07-08 07:30:20|19.97|19.89|19.98|19.9|19.98|19.9|19.96|19.88|1
1625729430000|2021-07-08 07:30:30|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1625729440000|2021-07-08 07:30:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|3
1625729450000|2021-07-08 07:30:50|19.95|19.87|19.95|19.87|19.96|19.88|19.93|19.85|0
1625729460000|2021-07-08 07:31:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1625729470000|2021-07-08 07:31:10|19.95|19.87|19.97|19.89|19.98|19.9|19.93|19.85|3
1625729480000|2021-07-08 07:31:20|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|8
1625729490000|2021-07-08 07:31:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|41
1625729500000|2021-07-08 07:31:40|19.98|19.9|19.98|19.9|19.99|19.91|19.97|19.89|42
1625729510000|2021-07-08 07:31:50|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|18
1625729520000|2021-07-08 07:32:00|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|14
1625729530000|2021-07-08 07:32:10|||||||||10
1625729540000|2021-07-08 07:32:20|19.98|19.9|19.97|19.89|19.99|19.91|19.97|19.89|21
1625729550000|2021-07-08 07:32:30|19.99|19.91|20|19.92|20.01|19.93|19.98|19.9|46
1625729560000|2021-07-08 07:32:40|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|9
1625729570000|2021-07-08 07:32:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|5
1625729580000|2021-07-08 07:33:00|||||||||21
1625729590000|2021-07-08 07:33:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|5
1625729600000|2021-07-08 07:33:20|||||||||6
1625729610000|2021-07-08 07:33:30|||||||||15
1625729620000|2021-07-08 07:33:40|20.03|19.95|20.02|19.94|20.03|19.95|20.02|19.94|6
1625729630000|2021-07-08 07:33:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|9
1625729640000|2021-07-08 07:34:00|20|19.92|20|19.92|20.02|19.94|19.99|19.91|14
1625729650000|2021-07-08 07:34:10|20.02|19.94|20.02|19.94|20.02|19.94|19.97|19.89|10
1625729660000|2021-07-08 07:34:20|20|19.92|19.97|19.89|20.02|19.94|19.97|19.89|2
1625729700000|2021-07-08 07:35:00|19.98|19.9|20|19.92|20|19.92|19.98|19.9|21
1625729710000|2021-07-08 07:35:10|20.02|19.94|20.02|19.94|20.02|19.94|20|19.92|0
1625729720000|2021-07-08 07:35:20|20.03|19.95|20.03|19.95|20.03|19.95|20.02|19.94|48
1625729740000|2021-07-08 07:35:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|3
1625729750000|2021-07-08 07:35:50|20|19.92|20|19.92|20.02|19.94|19.99|19.91|51
1625729760000|2021-07-08 07:36:00|20.02|19.94|20|19.92|20.02|19.94|19.97|19.89|1
1625729770000|2021-07-08 07:36:10|19.97|19.89|19.97|19.89|20|19.92|19.97|19.89|49
1625729790000|2021-07-08 07:36:30|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|0
1625729800000|2021-07-08 07:36:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1625729810000|2021-07-08 07:36:50|20|19.92|20|19.92|20.02|19.94|20|19.92|0
1625729820000|2021-07-08 07:37:00|20.02|19.94|20|19.92|20.02|19.94|20|19.92|2
1625729840000|2021-07-08 07:37:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|98
1625729860000|2021-07-08 07:37:40|19.99|19.91|19.99|19.91|20.02|19.94|19.99|19.91|4
1625729870000|2021-07-08 07:37:50|20.02|19.94|19.97|19.89|20.02|19.94|19.97|19.89|2
1625729880000|2021-07-08 07:38:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|0
1625729930000|2021-07-08 07:38:50|19.98|19.9|19.98|19.9|20|19.92|19.98|19.9|0
1625729940000|2021-07-08 07:39:00|19.97|19.89|19.97|19.89|19.98|19.9|19.97|19.89|0
1625729950000|2021-07-08 07:39:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|16
1625729960000|2021-07-08 07:39:20|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1625729970000|2021-07-08 07:39:30|19.99|19.91|19.97|19.89|20.02|19.94|19.97|19.89|10
1625729980000|2021-07-08 07:39:40|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1625729990000|2021-07-08 07:39:50|19.98|19.9|19.97|19.89|19.98|19.9|19.97|19.89|0
1625730000000|2021-07-08 07:40:00|||||||||3
1625730010000|2021-07-08 07:40:10|19.98|19.9|20.02|19.94|20.02|19.94|19.98|19.9|13
1625730020000|2021-07-08 07:40:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|3
1625730050000|2021-07-08 07:40:50|20.07|19.99|20.07|19.99|20.07|19.99|20.05|19.97|0
1625730060000|2021-07-08 07:41:00|20.08|20|20.1|20.02|20.1|20.02|20.08|20|131
1625730070000|2021-07-08 07:41:10|20.12|20.04|20.08|20|20.12|20.04|20.08|20|15
1625730080000|2021-07-08 07:41:20|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|1
1625730090000|2021-07-08 07:41:30|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|2
1625730120000|2021-07-08 07:42:00|20.12|20.04|20.12|20.04|20.12|20.04|20.1|20.02|33
1625730130000|2021-07-08 07:42:10|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|100
1625730160000|2021-07-08 07:42:40|20.18|20.1|20.16|20.08|20.18|20.1|20.15|20.07|73
1625730170000|2021-07-08 07:42:50|20.17|20.09|20.13|20.05|20.18|20.1|20.13|20.05|0
1625730180000|2021-07-08 07:43:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|60
1625730190000|2021-07-08 07:43:10|20.13|20.05|20.18|20.1|20.18|20.1|20.13|20.05|83
1625730200000|2021-07-08 07:43:20|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|7
1625730210000|2021-07-08 07:43:30|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|11
1625730220000|2021-07-08 07:43:40|||||||||26
1625730240000|2021-07-08 07:44:00|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|12
1625730260000|2021-07-08 07:44:20|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|5
1625730270000|2021-07-08 07:44:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1625730280000|2021-07-08 07:44:40|20.15|20.07|20.18|20.1|20.18|20.1|20.13|20.05|93
1625730300000|2021-07-08 07:45:00|20.22|20.14|20.23|20.15|20.23|20.15|20.22|20.14|62
1625730310000|2021-07-08 07:45:10|20.24|20.16|20.24|20.16|20.25|20.17|20.23|20.15|59
1625730320000|2021-07-08 07:45:20|20.25|20.17|20.25|20.17|20.27|20.19|20.23|20.15|5
1625730330000|2021-07-08 07:45:30|20.23|20.15|20.24|20.16|20.25|20.17|20.23|20.15|107
1625730340000|2021-07-08 07:45:40|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|24
1625730350000|2021-07-08 07:45:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|3
1625730360000|2021-07-08 07:46:00|20.25|20.17|20.29|20.21|20.3|20.22|20.25|20.17|0
1625730370000|2021-07-08 07:46:10|20.3|20.22|20.3|20.22|20.31|20.23|20.3|20.22|2
1625730380000|2021-07-08 07:46:20|20.31|20.23|20.29|20.21|20.31|20.23|20.28|20.2|434
1625730390000|2021-07-08 07:46:30|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|100
1625730400000|2021-07-08 07:46:40|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|50
1625730410000|2021-07-08 07:46:50|20.3|20.22|20.34|20.26|20.35|20.27|20.3|20.22|13
1625730420000|2021-07-08 07:47:00|20.33|20.25|20.28|20.2|20.33|20.25|20.28|20.2|45
1625730430000|2021-07-08 07:47:10|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|2
1625730440000|2021-07-08 07:47:20|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1625730450000|2021-07-08 07:47:30|||||||||1
1625730460000|2021-07-08 07:47:40|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|2
1625730470000|2021-07-08 07:47:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1625730490000|2021-07-08 07:48:10|20.22|20.14|20.2|20.12|20.22|20.14|20.19|20.11|67
1625730500000|2021-07-08 07:48:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|2
1625730510000|2021-07-08 07:48:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1625730520000|2021-07-08 07:48:40|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|11
1625730540000|2021-07-08 07:49:00|||||||||1
1625730560000|2021-07-08 07:49:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|57
1625730570000|2021-07-08 07:49:30|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|14
1625730580000|2021-07-08 07:49:40|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|20
1625730590000|2021-07-08 07:49:50|20.15|20.07|20.19|20.11|20.2|20.12|20.15|20.07|149
1625730600000|2021-07-08 07:50:00|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|24
1625730610000|2021-07-08 07:50:10|20.24|20.16|20.22|20.14|20.25|20.17|20.22|20.14|3
1625730620000|2021-07-08 07:50:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625730630000|2021-07-08 07:50:30|20.24|20.16|20.22|20.14|20.25|20.17|20.22|20.14|12
1625730650000|2021-07-08 07:50:50|20.23|20.15|20.24|20.16|20.24|20.16|20.22|20.14|0
1625730660000|2021-07-08 07:51:00|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|59
1625730670000|2021-07-08 07:51:10|||||||||1
1625730680000|2021-07-08 07:51:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|13
1625730690000|2021-07-08 07:51:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625730700000|2021-07-08 07:51:40|20.26|20.18|20.27|20.19|20.28|20.2|20.25|20.17|18
1625730710000|2021-07-08 07:51:50|20.28|20.2|20.28|20.2|20.28|20.2|20.25|20.17|1
1625730720000|2021-07-08 07:52:00|20.3|20.22|20.33|20.25|20.33|20.25|20.3|20.22|81
1625730730000|2021-07-08 07:52:10|20.35|20.27|20.3|20.22|20.35|20.27|20.3|20.22|36
1625730740000|2021-07-08 07:52:20|20.31|20.23|20.32|20.24|20.33|20.25|20.3|20.22|269
1625730750000|2021-07-08 07:52:30|20.33|20.25|20.33|20.25|20.33|20.25|20.32|20.24|0
1625730760000|2021-07-08 07:52:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1625730770000|2021-07-08 07:52:50|||||||||115
1625730780000|2021-07-08 07:53:00|20.33|20.25|20.33|20.25|20.33|20.25|20.3|20.22|240
1625730790000|2021-07-08 07:53:10|20.31|20.23|20.33|20.25|20.33|20.25|20.3|20.22|4
1625730800000|2021-07-08 07:53:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|28
1625730810000|2021-07-08 07:53:30|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|66
1625730820000|2021-07-08 07:53:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|6
1625730830000|2021-07-08 07:53:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1625730840000|2021-07-08 07:54:00|20.28|20.2|20.28|20.2|20.3|20.22|20.28|20.2|0
1625730850000|2021-07-08 07:54:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|59
1625730860000|2021-07-08 07:54:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|22
1625730870000|2021-07-08 07:54:30|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|18
1625730880000|2021-07-08 07:54:40|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|20
1625730890000|2021-07-08 07:54:50|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|67
1625730900000|2021-07-08 07:55:00|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|75
1625730910000|2021-07-08 07:55:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|14
1625730920000|2021-07-08 07:55:20|||||||||5
1625730930000|2021-07-08 07:55:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|13
1625730940000|2021-07-08 07:55:40|20.18|20.1|20.17|20.09|20.2|20.12|20.17|20.09|103
1625730950000|2021-07-08 07:55:50|20.2|20.12|20.2|20.12|20.2|20.12|20.15|20.07|65
1625730960000|2021-07-08 07:56:00|||||||||18
1625730970000|2021-07-08 07:56:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|13
1625730980000|2021-07-08 07:56:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625731010000|2021-07-08 07:56:50|20.16|20.08|20.2|20.12|20.2|20.12|20.15|20.07|42
1625731030000|2021-07-08 07:57:10|20.18|20.1|20.18|20.1|20.18|20.1|20.15|20.07|15
1625731040000|2021-07-08 07:57:20|20.16|20.08|20.18|20.1|20.2|20.12|20.15|20.07|3
1625731050000|2021-07-08 07:57:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625731060000|2021-07-08 07:57:40|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|213
1625731070000|2021-07-08 07:57:50|20.17|20.09|20.18|20.1|20.18|20.1|20.17|20.09|0
1625731080000|2021-07-08 07:58:00|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|8
1625731090000|2021-07-08 07:58:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1625731100000|2021-07-08 07:58:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|28
1625731110000|2021-07-08 07:58:30|20.12|20.04|20.14|20.06|20.15|20.07|20.12|20.04|44
1625731120000|2021-07-08 07:58:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1625731130000|2021-07-08 07:58:50|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|9
1625731140000|2021-07-08 07:59:00|20.13|20.05|20.14|20.06|20.15|20.07|20.12|20.04|3
1625731150000|2021-07-08 07:59:10|20.15|20.07|20.12|20.04|20.15|20.07|20.1|20.02|3
1625731160000|2021-07-08 07:59:20|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|10
1625731180000|2021-07-08 07:59:40|20.05|19.97|20.07|19.99|20.07|19.99|20.04|19.96|2
1625731190000|2021-07-08 07:59:50|20.08|20|20.07|19.99|20.08|20|20.07|19.99|0
1625731200000|2021-07-08 08:00:00|20.08|20|20.15|20.07|20.15|20.07|20.08|20|10
1625731210000|2021-07-08 08:00:10|20.13|20.05|20.12|20.04|20.13|20.05|20.1|20.02|20
1625731220000|2021-07-08 08:00:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1625731240000|2021-07-08 08:00:40|20.18|20.1|20.16|20.08|20.2|20.12|20.16|20.08|26
1625731250000|2021-07-08 08:00:50|20.15|20.07|20.12|20.04|20.15|20.07|20.12|20.04|10
1625731260000|2021-07-08 08:01:00|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|3
1625731270000|2021-07-08 08:01:10|20.14|20.06|20.15|20.07|20.15|20.07|20.13|20.05|0
1625731290000|2021-07-08 08:01:30|20.17|20.09|20.2|20.12|20.2|20.12|20.15|20.07|10
1625731300000|2021-07-08 08:01:40|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|3
1625731310000|2021-07-08 08:01:50|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|0
1625731320000|2021-07-08 08:02:00|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|0
1625731330000|2021-07-08 08:02:10|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1625731340000|2021-07-08 08:02:20|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|17
1625731350000|2021-07-08 08:02:30|20.22|20.14|20.22|20.14|20.23|20.15|20.2|20.12|0
1625731360000|2021-07-08 08:02:40|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|10
1625731370000|2021-07-08 08:02:50|20.23|20.15|20.23|20.15|20.24|20.16|20.22|20.14|6
1625731380000|2021-07-08 08:03:00|20.22|20.14|20.22|20.14|20.23|20.15|20.19|20.11|0
1625731390000|2021-07-08 08:03:10|20.2|20.12|20.23|20.15|20.24|20.16|20.2|20.12|1
1625731410000|2021-07-08 08:03:30|20.22|20.14|20.22|20.14|20.23|20.15|20.2|20.12|0
1625731420000|2021-07-08 08:03:40|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|23
1625731440000|2021-07-08 08:04:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1625731450000|2021-07-08 08:04:10|20.25|20.17|20.3|20.22|20.3|20.22|20.25|20.17|1
1625731460000|2021-07-08 08:04:20|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|70
1625731470000|2021-07-08 08:04:30|||||||||1
1625731480000|2021-07-08 08:04:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|53
1625731490000|2021-07-08 08:04:50|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1625731500000|2021-07-08 08:05:00|20.3|20.22|20.3|20.22|20.32|20.24|20.3|20.22|6
1625731510000|2021-07-08 08:05:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|37
1625731530000|2021-07-08 08:05:30|20.35|20.27|20.35|20.27|20.37|20.29|20.33|20.25|58
1625731540000|2021-07-08 08:05:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1625731550000|2021-07-08 08:05:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1625731560000|2021-07-08 08:06:00|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1625731580000|2021-07-08 08:06:20|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|1
1625731600000|2021-07-08 08:06:40|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1625731610000|2021-07-08 08:06:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|1
1625731620000|2021-07-08 08:07:00|20.33|20.25|20.3|20.22|20.33|20.25|20.3|20.22|0
1625731640000|2021-07-08 08:07:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|37
1625731650000|2021-07-08 08:07:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625731660000|2021-07-08 08:07:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|95
1625731670000|2021-07-08 08:07:50|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|65
1625731680000|2021-07-08 08:08:00|20.24|20.16|20.27|20.19|20.27|20.19|20.23|20.15|3
1625731690000|2021-07-08 08:08:10|20.25|20.17|20.29|20.21|20.3|20.22|20.25|20.17|34
1625731700000|2021-07-08 08:08:20|20.28|20.2|20.23|20.15|20.28|20.2|20.23|20.15|11
1625731710000|2021-07-08 08:08:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|0
1625731720000|2021-07-08 08:08:40|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625731730000|2021-07-08 08:08:50|20.22|20.14|20.19|20.11|20.22|20.14|20.18|20.1|158
1625731740000|2021-07-08 08:09:00|20.21|20.13|20.18|20.1|20.21|20.13|20.18|20.1|0
1625731750000|2021-07-08 08:09:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|3
1625731760000|2021-07-08 08:09:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1625731770000|2021-07-08 08:09:30|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|11
1625731780000|2021-07-08 08:09:40|||||||||3
1625731790000|2021-07-08 08:09:50|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|2
1625731800000|2021-07-08 08:10:00|20.2|20.12|20.3|20.22|20.3|20.22|20.2|20.12|30
1625731810000|2021-07-08 08:10:10|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|16
1625731830000|2021-07-08 08:10:30|||||||||2
1625731840000|2021-07-08 08:10:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1625731850000|2021-07-08 08:10:50|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|0
1625731860000|2021-07-08 08:11:00|20.27|20.19|20.25|20.17|20.28|20.2|20.25|20.17|2
1625731870000|2021-07-08 08:11:10|20.27|20.19|20.25|20.17|20.28|20.2|20.25|20.17|1
1625731880000|2021-07-08 08:11:20|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1625731890000|2021-07-08 08:11:30|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|2
1625731900000|2021-07-08 08:11:40|20.27|20.19|20.28|20.2|20.3|20.22|20.27|20.19|3
1625731910000|2021-07-08 08:11:50|20.27|20.19|20.25|20.17|20.28|20.2|20.25|20.17|3
1625731920000|2021-07-08 08:12:00|20.27|20.19|20.25|20.17|20.28|20.2|20.25|20.17|0
1625731930000|2021-07-08 08:12:10|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|4
1625731940000|2021-07-08 08:12:20|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|11
1625731950000|2021-07-08 08:12:30|20.24|20.16|20.25|20.17|20.25|20.17|20.23|20.15|0
1625731970000|2021-07-08 08:12:50|20.24|20.16|20.23|20.15|20.24|20.16|20.22|20.14|1
1625731980000|2021-07-08 08:13:00|20.22|20.14|20.22|20.14|20.23|20.15|20.2|20.12|0
1625731990000|2021-07-08 08:13:10|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|2
1625732000000|2021-07-08 08:13:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625732010000|2021-07-08 08:13:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|28
1625732020000|2021-07-08 08:13:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1625732030000|2021-07-08 08:13:50|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|0
1625732040000|2021-07-08 08:14:00|20.16|20.08|20.17|20.09|20.18|20.1|20.16|20.08|7
1625732050000|2021-07-08 08:14:10|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1625732060000|2021-07-08 08:14:20|20.17|20.09|20.2|20.12|20.2|20.12|20.17|20.09|25
1625732070000|2021-07-08 08:14:30|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|3
1625732080000|2021-07-08 08:14:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1625732090000|2021-07-08 08:14:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|10
1625732100000|2021-07-08 08:15:00|20.14|20.06|20.18|20.1|20.19|20.11|20.14|20.06|0
1625732110000|2021-07-08 08:15:10|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|14
1625732120000|2021-07-08 08:15:20|||||||||21
1625732130000|2021-07-08 08:15:30|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|24
1625732140000|2021-07-08 08:15:40|20.18|20.1|20.17|20.09|20.19|20.11|20.17|20.09|28
1625732150000|2021-07-08 08:15:50|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|25
1625732160000|2021-07-08 08:16:00|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|6
1625732170000|2021-07-08 08:16:10|20.17|20.09|20.15|20.07|20.17|20.09|20.15|20.07|17
1625732180000|2021-07-08 08:16:20|||||||||23
1625732190000|2021-07-08 08:16:30|||||||||19
1625732200000|2021-07-08 08:16:40|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|16
1625732210000|2021-07-08 08:16:50|20.14|20.06|20.15|20.07|20.15|20.07|20.12|20.04|27
1625732220000|2021-07-08 08:17:00|||||||||5
1625732230000|2021-07-08 08:17:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|238
1625732240000|2021-07-08 08:17:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|10
1625732250000|2021-07-08 08:17:30|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|0
1625732270000|2021-07-08 08:17:50|20.12|20.04|20.1|20.02|20.12|20.04|20.09|20.01|15
1625732280000|2021-07-08 08:18:00|20.12|20.04|20.15|20.07|20.15|20.07|20.1|20.02|3
1625732290000|2021-07-08 08:18:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1625732300000|2021-07-08 08:18:20|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|0
1625732310000|2021-07-08 08:18:30|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1625732320000|2021-07-08 08:18:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|201
1625732330000|2021-07-08 08:18:50|20.08|20|20.1|20.02|20.1|20.02|20.08|20|1
1625732370000|2021-07-08 08:19:30|||||||||2
1625732390000|2021-07-08 08:19:50|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|76
1625732400000|2021-07-08 08:20:00|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|0
1625732410000|2021-07-08 08:20:10|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|0
1625732420000|2021-07-08 08:20:20|20.18|20.1|20.19|20.11|20.22|20.14|20.18|20.1|156
1625732430000|2021-07-08 08:20:30|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1625732440000|2021-07-08 08:20:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|3
1625732450000|2021-07-08 08:20:50|20.21|20.13|20.2|20.12|20.22|20.14|20.2|20.12|27
1625732460000|2021-07-08 08:21:00|20.21|20.13|20.23|20.15|20.23|20.15|20.21|20.13|26
1625732470000|2021-07-08 08:21:10|20.25|20.17|20.3|20.22|20.32|20.24|20.25|20.17|13
1625732480000|2021-07-08 08:21:20|20.27|20.19|20.22|20.14|20.27|20.19|20.22|20.14|12
1625732490000|2021-07-08 08:21:30|20.23|20.15|20.27|20.19|20.27|20.19|20.23|20.15|0
1625732500000|2021-07-08 08:21:40|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|11
1625732510000|2021-07-08 08:21:50|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1625732520000|2021-07-08 08:22:00|20.25|20.17|20.27|20.19|20.27|20.19|20.25|20.17|0
1625732530000|2021-07-08 08:22:10|20.28|20.2|20.3|20.22|20.32|20.24|20.28|20.2|20
1625732540000|2021-07-08 08:22:20|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|4
1625732550000|2021-07-08 08:22:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|10
1625732560000|2021-07-08 08:22:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|3
1625732570000|2021-07-08 08:22:50|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|2
1625732580000|2021-07-08 08:23:00|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|0
1625732590000|2021-07-08 08:23:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1625732600000|2021-07-08 08:23:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|75
1625732620000|2021-07-08 08:23:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1625732630000|2021-07-08 08:23:50|20.27|20.19|20.26|20.18|20.27|20.19|20.25|20.17|1
1625732640000|2021-07-08 08:24:00|20.28|20.2|20.27|20.19|20.28|20.2|20.25|20.17|3
1625732650000|2021-07-08 08:24:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1625732660000|2021-07-08 08:24:20|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|1
1625732670000|2021-07-08 08:24:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|1
1625732680000|2021-07-08 08:24:40|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1625732690000|2021-07-08 08:24:50|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|27
1625732700000|2021-07-08 08:25:00|20.3|20.22|20.3|20.22|20.32|20.24|20.28|20.2|117
1625732710000|2021-07-08 08:25:10|20.28|20.2|20.28|20.2|20.31|20.23|20.28|20.2|23
1625732720000|2021-07-08 08:25:20|20.3|20.22|20.3|20.22|20.32|20.24|20.28|20.2|158
1625732730000|2021-07-08 08:25:30|20.28|20.2|20.33|20.25|20.33|20.25|20.28|20.2|20
1625732740000|2021-07-08 08:25:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|32
1625732750000|2021-07-08 08:25:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1625732760000|2021-07-08 08:26:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|31
1625732770000|2021-07-08 08:26:10|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|20
1625732780000|2021-07-08 08:26:20|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|6
1625732790000|2021-07-08 08:26:30|20.37|20.29|20.36|20.28|20.38|20.3|20.36|20.28|7
1625732800000|2021-07-08 08:26:40|20.34|20.26|20.38|20.3|20.38|20.3|20.33|20.25|3
1625732810000|2021-07-08 08:26:50|20.37|20.29|20.33|20.25|20.38|20.3|20.33|20.25|0
1625732820000|2021-07-08 08:27:00|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|0
1625732830000|2021-07-08 08:27:10|20.36|20.28|20.38|20.3|20.38|20.3|20.33|20.25|25
1625732840000|2021-07-08 08:27:20|20.42|20.34|20.4|20.32|20.42|20.34|20.39|20.31|100
1625732850000|2021-07-08 08:27:30|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|7
1625732870000|2021-07-08 08:27:50|20.37|20.29|20.4|20.32|20.4|20.32|20.34|20.26|49
1625732880000|2021-07-08 08:28:00|20.42|20.34|20.45|20.37|20.45|20.37|20.42|20.34|51
1625732890000|2021-07-08 08:28:10|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|4
1625732900000|2021-07-08 08:28:20|20.43|20.35|20.45|20.37|20.45|20.37|20.4|20.32|14
1625732910000|2021-07-08 08:28:30|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|120
1625732930000|2021-07-08 08:28:50|20.43|20.35|20.38|20.3|20.43|20.35|20.38|20.3|50
1625732940000|2021-07-08 08:29:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1625732950000|2021-07-08 08:29:10|20.38|20.3|20.38|20.3|20.4|20.32|20.37|20.29|38
1625732960000|2021-07-08 08:29:20|||||||||3
1625732970000|2021-07-08 08:29:30|20.37|20.29|20.34|20.26|20.38|20.3|20.32|20.24|49
1625732980000|2021-07-08 08:29:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1625732990000|2021-07-08 08:29:50|20.3|20.22|20.35|20.27|20.35|20.27|20.3|20.22|3
1625733000000|2021-07-08 08:30:00|20.4|20.32|20.38|20.3|20.47|20.39|20.38|20.3|94
1625733010000|2021-07-08 08:30:10|20.39|20.31|20.42|20.34|20.43|20.35|20.38|20.3|23
1625733020000|2021-07-08 08:30:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1625733030000|2021-07-08 08:30:30|20.37|20.29|20.38|20.3|20.4|20.32|20.37|20.29|1
1625733040000|2021-07-08 08:30:40|20.4|20.32|20.38|20.3|20.42|20.34|20.38|20.3|0
1625733050000|2021-07-08 08:30:50|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|0
1625733060000|2021-07-08 08:31:00|20.43|20.35|20.37|20.29|20.43|20.35|20.37|20.29|23
1625733070000|2021-07-08 08:31:10|20.35|20.27|20.35|20.27|20.37|20.29|20.35|20.27|13
1625733080000|2021-07-08 08:31:20|20.33|20.25|20.35|20.27|20.36|20.28|20.33|20.25|0
1625733090000|2021-07-08 08:31:30|20.33|20.25|20.33|20.25|20.37|20.29|20.33|20.25|75
1625733100000|2021-07-08 08:31:40|20.35|20.27|20.33|20.25|20.37|20.29|20.33|20.25|5
1625733110000|2021-07-08 08:31:50|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|10
1625733120000|2021-07-08 08:32:00|20.38|20.3|20.42|20.34|20.42|20.34|20.37|20.29|3
1625733130000|2021-07-08 08:32:10|20.43|20.35|20.4|20.32|20.45|20.37|20.4|20.32|2
1625733140000|2021-07-08 08:32:20|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|14
1625733150000|2021-07-08 08:32:30|20.4|20.32|20.37|20.29|20.42|20.34|20.37|20.29|5
1625733160000|2021-07-08 08:32:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1625733170000|2021-07-08 08:32:50|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1625733180000|2021-07-08 08:33:00|20.36|20.28|20.37|20.29|20.37|20.29|20.33|20.25|0
1625733190000|2021-07-08 08:33:10|20.36|20.28|20.42|20.34|20.43|20.35|20.36|20.28|15
1625733200000|2021-07-08 08:33:20|20.4|20.32|20.42|20.34|20.42|20.34|20.4|20.32|0
1625733210000|2021-07-08 08:33:30|20.4|20.32|20.37|20.29|20.42|20.34|20.37|20.29|10
1625733220000|2021-07-08 08:33:40|20.36|20.28|20.33|20.25|20.36|20.28|20.33|20.25|22
1625733230000|2021-07-08 08:33:50|20.35|20.27|20.37|20.29|20.37|20.29|20.33|20.25|16
1625733240000|2021-07-08 08:34:00|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|3
1625733250000|2021-07-08 08:34:10|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|24
1625733260000|2021-07-08 08:34:20|20.35|20.27|20.36|20.28|20.37|20.29|20.35|20.27|1
1625733270000|2021-07-08 08:34:30|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|3
1625733280000|2021-07-08 08:34:40|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|49
1625733290000|2021-07-08 08:34:50|20.37|20.29|20.38|20.3|20.42|20.34|20.37|20.29|7
1625733300000|2021-07-08 08:35:00|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1625733310000|2021-07-08 08:35:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1625733320000|2021-07-08 08:35:20|20.39|20.31|20.42|20.34|20.42|20.34|20.38|20.3|0
1625733330000|2021-07-08 08:35:30|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1625733340000|2021-07-08 08:35:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625733350000|2021-07-08 08:35:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625733360000|2021-07-08 08:36:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625733370000|2021-07-08 08:36:10|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|13
1625733380000|2021-07-08 08:36:20|20.37|20.29|20.35|20.27|20.37|20.29|20.35|20.27|10
1625733390000|2021-07-08 08:36:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|5
1625733400000|2021-07-08 08:36:40|20.4|20.32|20.4|20.32|20.41|20.33|20.4|20.32|12
1625733410000|2021-07-08 08:36:50|20.41|20.33|20.4|20.32|20.41|20.33|20.38|20.3|6
1625733420000|2021-07-08 08:37:00|20.41|20.33|20.38|20.3|20.42|20.34|20.38|20.3|42
1625733430000|2021-07-08 08:37:10|20.4|20.32|20.35|20.27|20.4|20.32|20.35|20.27|8
1625733440000|2021-07-08 08:37:20|20.36|20.28|20.38|20.3|20.38|20.3|20.35|20.27|8
1625733450000|2021-07-08 08:37:30|20.4|20.32|20.38|20.3|20.42|20.34|20.38|20.3|19
1625733460000|2021-07-08 08:37:40|20.37|20.29|20.35|20.27|20.38|20.3|20.35|20.27|4
1625733480000|2021-07-08 08:38:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|124
1625733490000|2021-07-08 08:38:10|20.4|20.32|20.41|20.33|20.42|20.34|20.4|20.32|0
1625733500000|2021-07-08 08:38:20|20.42|20.34|20.38|20.3|20.42|20.34|20.38|20.3|0
1625733510000|2021-07-08 08:38:30|20.37|20.29|20.38|20.3|20.38|20.3|20.37|20.29|0
1625733520000|2021-07-08 08:38:40|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|0
1625733530000|2021-07-08 08:38:50|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|0
1625733540000|2021-07-08 08:39:00|20.38|20.3|20.38|20.3|20.38|20.3|20.37|20.29|0
1625733560000|2021-07-08 08:39:20|20.37|20.29|20.37|20.29|20.38|20.3|20.36|20.28|0
1625733570000|2021-07-08 08:39:30|20.38|20.3|20.35|20.27|20.38|20.3|20.35|20.27|12
1625733580000|2021-07-08 08:39:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|10
1625733590000|2021-07-08 08:39:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1625733600000|2021-07-08 08:40:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|2
1625733610000|2021-07-08 08:40:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|27
1625733620000|2021-07-08 08:40:20|20.33|20.25|20.32|20.24|20.33|20.25|20.31|20.23|0
1625733630000|2021-07-08 08:40:30|20.31|20.23|20.32|20.24|20.32|20.24|20.3|20.22|20
1625733640000|2021-07-08 08:40:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|3
1625733650000|2021-07-08 08:40:50|20.31|20.23|20.32|20.24|20.33|20.25|20.31|20.23|0
1625733660000|2021-07-08 08:41:00|20.33|20.25|20.33|20.25|20.36|20.28|20.32|20.24|4
1625733670000|2021-07-08 08:41:10|20.34|20.26|20.37|20.29|20.37|20.29|20.33|20.25|13
1625733680000|2021-07-08 08:41:20|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|15
1625733690000|2021-07-08 08:41:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1625733700000|2021-07-08 08:41:40|20.37|20.29|20.37|20.29|20.38|20.3|20.37|20.29|0
1625733710000|2021-07-08 08:41:50|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1625733720000|2021-07-08 08:42:00|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|0
1625733740000|2021-07-08 08:42:20|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|5
1625733750000|2021-07-08 08:42:30|20.35|20.27|20.32|20.24|20.35|20.27|20.32|20.24|2
1625733770000|2021-07-08 08:42:50|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1625733780000|2021-07-08 08:43:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1625733790000|2021-07-08 08:43:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|27
1625733800000|2021-07-08 08:43:20|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|0
1625733810000|2021-07-08 08:43:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1625733820000|2021-07-08 08:43:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|1
1625733830000|2021-07-08 08:43:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|10
1625733840000|2021-07-08 08:44:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1625733850000|2021-07-08 08:44:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1625733870000|2021-07-08 08:44:30|20.36|20.28|20.32|20.24|20.36|20.28|20.31|20.23|0
1625733880000|2021-07-08 08:44:40|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|0
1625733890000|2021-07-08 08:44:50|20.31|20.23|20.3|20.22|20.32|20.24|20.28|20.2|4
1625733910000|2021-07-08 08:45:10|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|6
1625733920000|2021-07-08 08:45:20|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1625733930000|2021-07-08 08:45:30|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|3
1625733940000|2021-07-08 08:45:40|20.31|20.23|20.3|20.22|20.32|20.24|20.3|20.22|2
1625733950000|2021-07-08 08:45:50|20.31|20.23|20.32|20.24|20.33|20.25|20.3|20.22|0
1625733960000|2021-07-08 08:46:00|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|10
1625733970000|2021-07-08 08:46:10|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1625733980000|2021-07-08 08:46:20|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|5
1625733990000|2021-07-08 08:46:30|20.3|20.22|20.3|20.22|20.3|20.22|20.28|20.2|0
1625734000000|2021-07-08 08:46:40|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1625734010000|2021-07-08 08:46:50|20.27|20.19|20.28|20.2|20.3|20.22|20.27|20.19|0
1625734020000|2021-07-08 08:47:00|20.27|20.19|20.23|20.15|20.27|20.19|20.23|20.15|23
1625734030000|2021-07-08 08:47:10|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1625734040000|2021-07-08 08:47:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625734050000|2021-07-08 08:47:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1625734060000|2021-07-08 08:47:40|20.23|20.15|20.23|20.15|20.25|20.17|20.23|20.15|0
1625734070000|2021-07-08 08:47:50|20.22|20.14|20.18|20.1|20.22|20.14|20.18|20.1|43
1625734080000|2021-07-08 08:48:00|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|5
1625734090000|2021-07-08 08:48:10|20.19|20.11|20.2|20.12|20.22|20.14|20.19|20.11|0
1625734110000|2021-07-08 08:48:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1625734120000|2021-07-08 08:48:40|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|9
1625734130000|2021-07-08 08:48:50|||||||||20
1625734140000|2021-07-08 08:49:00|||||||||16
1625734150000|2021-07-08 08:49:10|||||||||23
1625734160000|2021-07-08 08:49:20|||||||||20
1625734170000|2021-07-08 08:49:30|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|10
1625734180000|2021-07-08 08:49:40|20.18|20.1|20.19|20.11|20.2|20.12|20.18|20.1|22
1625734190000|2021-07-08 08:49:50|20.2|20.12|20.2|20.12|20.2|20.12|20.18|20.1|31
1625734200000|2021-07-08 08:50:00|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|11
1625734210000|2021-07-08 08:50:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|14
1625734220000|2021-07-08 08:50:20|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|89
1625734260000|2021-07-08 08:51:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|4
1625734290000|2021-07-08 08:51:30|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1625734300000|2021-07-08 08:51:40|20.23|20.15|20.2|20.12|20.23|20.15|20.2|20.12|0
1625734310000|2021-07-08 08:51:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1625734320000|2021-07-08 08:52:00|20.18|20.1|20.18|20.1|20.2|20.12|20.17|20.09|96
1625734330000|2021-07-08 08:52:10|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|1
1625734340000|2021-07-08 08:52:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1625734350000|2021-07-08 08:52:30|20.19|20.11|20.2|20.12|20.2|20.12|20.18|20.1|0
1625734360000|2021-07-08 08:52:40|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|20
1625734370000|2021-07-08 08:52:50|20.19|20.11|20.2|20.12|20.22|20.14|20.19|20.11|6
1625734380000|2021-07-08 08:53:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|3
1625734400000|2021-07-08 08:53:20|20.19|20.11|20.2|20.12|20.22|20.14|20.19|20.11|0
1625734420000|2021-07-08 08:53:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|5
1625734440000|2021-07-08 08:54:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|56
1625734470000|2021-07-08 08:54:30|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|125
1625734480000|2021-07-08 08:54:40|20.24|20.16|20.2|20.12|20.25|20.17|20.2|20.12|0
1625734490000|2021-07-08 08:54:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|2
1625734500000|2021-07-08 08:55:00|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1625734510000|2021-07-08 08:55:10|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|3
1625734520000|2021-07-08 08:55:20|20.23|20.15|20.22|20.14|20.23|20.15|20.22|20.14|0
1625734530000|2021-07-08 08:55:30|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|0
1625734550000|2021-07-08 08:55:50|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1625734560000|2021-07-08 08:56:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625734570000|2021-07-08 08:56:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625734580000|2021-07-08 08:56:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1625734590000|2021-07-08 08:56:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625734600000|2021-07-08 08:56:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1625734610000|2021-07-08 08:56:50|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1625734620000|2021-07-08 08:57:00|20.22|20.14|20.2|20.12|20.22|20.14|20.18|20.1|30
1625734630000|2021-07-08 08:57:10|20.19|20.11|20.19|20.11|20.2|20.12|20.18|20.1|0
1625734640000|2021-07-08 08:57:20|20.2|20.12|20.18|20.1|20.23|20.15|20.18|20.1|0
1625734650000|2021-07-08 08:57:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1625734680000|2021-07-08 08:58:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1625734690000|2021-07-08 08:58:10|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|94
1625734720000|2021-07-08 08:58:40|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1625734770000|2021-07-08 08:59:30|20.17|20.09|20.14|20.06|20.17|20.09|20.13|20.05|8
1625734780000|2021-07-08 08:59:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625734790000|2021-07-08 08:59:50|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|3
1625734800000|2021-07-08 09:00:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|2
1625734820000|2021-07-08 09:00:20|20.18|20.1|20.14|20.06|20.18|20.1|20.14|20.06|0
1625734830000|2021-07-08 09:00:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625734840000|2021-07-08 09:00:40|20.12|20.04|20.08|20|20.12|20.04|20.08|20|372
1625734850000|2021-07-08 09:00:50|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|1
1625734860000|2021-07-08 09:01:00|20.1|20.02|20.08|20|20.1|20.02|20.08|20|50
1625734870000|2021-07-08 09:01:10|20.12|20.04|20.1|20.02|20.12|20.04|20.08|20|151
1625734880000|2021-07-08 09:01:20|20.08|20|20.08|20|20.08|20|20.08|20|0
1625734900000|2021-07-08 09:01:40|||||||||11
1625734920000|2021-07-08 09:02:00|||||||||10
1625734940000|2021-07-08 09:02:20|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|1
1625734950000|2021-07-08 09:02:30|20.12|20.04|20.13|20.05|20.13|20.05|20.12|20.04|0
1625734970000|2021-07-08 09:02:50|||||||||3
1625735000000|2021-07-08 09:03:20|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|10
1625735010000|2021-07-08 09:03:30|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|0
1625735040000|2021-07-08 09:04:00|20.15|20.07|20.17|20.09|20.17|20.09|20.15|20.07|1
1625735050000|2021-07-08 09:04:10|20.15|20.07|20.15|20.07|20.17|20.09|20.15|20.07|0
1625735070000|2021-07-08 09:04:30|20.17|20.09|20.17|20.09|20.17|20.09|20.15|20.07|0
1625735080000|2021-07-08 09:04:40|20.15|20.07|20.15|20.07|20.15|20.07|20.14|20.06|3
1625735090000|2021-07-08 09:04:50|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1625735100000|2021-07-08 09:05:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625735110000|2021-07-08 09:05:10|20.15|20.07|20.2|20.12|20.2|20.12|20.15|20.07|0
1625735120000|2021-07-08 09:05:20|||||||||32
1625735130000|2021-07-08 09:05:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1625735160000|2021-07-08 09:06:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|101
1625735170000|2021-07-08 09:06:10|20.17|20.09|20.19|20.11|20.19|20.11|20.17|20.09|0
1625735180000|2021-07-08 09:06:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625735200000|2021-07-08 09:06:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|16
1625735210000|2021-07-08 09:06:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|100
1625735220000|2021-07-08 09:07:00|20.2|20.12|20.2|20.12|20.22|20.14|20.2|20.12|0
1625735250000|2021-07-08 09:07:30|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|30
1625735260000|2021-07-08 09:07:40|20.26|20.18|20.28|20.2|20.28|20.2|20.26|20.18|5
1625735280000|2021-07-08 09:08:00|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|212
1625735290000|2021-07-08 09:08:10|20.28|20.2|20.28|20.2|20.28|20.2|20.27|20.19|0
1625735300000|2021-07-08 09:08:20|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|1
1625735310000|2021-07-08 09:08:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1625735330000|2021-07-08 09:08:50|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|10
1625735340000|2021-07-08 09:09:00|20.29|20.21|20.28|20.2|20.32|20.24|20.28|20.2|3
1625735370000|2021-07-08 09:09:30|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|0
1625735380000|2021-07-08 09:09:40|||||||||2
1625735390000|2021-07-08 09:09:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|1
1625735410000|2021-07-08 09:10:10|20.32|20.24|20.32|20.24|20.33|20.25|20.32|20.24|0
1625735420000|2021-07-08 09:10:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1625735430000|2021-07-08 09:10:30|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1625735440000|2021-07-08 09:10:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|14
1625735450000|2021-07-08 09:10:50|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|13
1625735460000|2021-07-08 09:11:00|20.42|20.34|20.4|20.32|20.42|20.34|20.4|20.32|141
1625735470000|2021-07-08 09:11:10|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|5
1625735480000|2021-07-08 09:11:20|20.33|20.25|20.33|20.25|20.37|20.29|20.33|20.25|116
1625735500000|2021-07-08 09:11:40|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|0
1625735510000|2021-07-08 09:11:50|20.34|20.26|20.33|20.25|20.37|20.29|20.33|20.25|3
1625735520000|2021-07-08 09:12:00|20.34|20.26|20.33|20.25|20.37|20.29|20.33|20.25|0
1625735530000|2021-07-08 09:12:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1625735550000|2021-07-08 09:12:30|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1625735560000|2021-07-08 09:12:40|20.33|20.25|20.32|20.24|20.33|20.25|20.32|20.24|0
1625735570000|2021-07-08 09:12:50|||||||||1
1625735580000|2021-07-08 09:13:00|20.34|20.26|20.37|20.29|20.37|20.29|20.34|20.26|108
1625735600000|2021-07-08 09:13:20|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|2
1625735610000|2021-07-08 09:13:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1625735620000|2021-07-08 09:13:40|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1625735630000|2021-07-08 09:13:50|20.37|20.29|20.29|20.21|20.37|20.29|20.29|20.21|120
1625735640000|2021-07-08 09:14:00|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1625735650000|2021-07-08 09:14:10|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|0
1625735670000|2021-07-08 09:14:30|20.27|20.19|20.26|20.18|20.29|20.21|20.26|20.18|2
1625735680000|2021-07-08 09:14:40|20.27|20.19|20.25|20.17|20.29|20.21|20.25|20.17|13
1625735710000|2021-07-08 09:15:10|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|62
1625735720000|2021-07-08 09:15:20|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1625735730000|2021-07-08 09:15:30|20.29|20.21|20.27|20.19|20.3|20.22|20.27|20.19|0
1625735740000|2021-07-08 09:15:40|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1625735750000|2021-07-08 09:15:50|20.29|20.21|20.29|20.21|20.31|20.23|20.27|20.19|12
1625735760000|2021-07-08 09:16:00|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1625735770000|2021-07-08 09:16:10|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1625735780000|2021-07-08 09:16:20|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1625735790000|2021-07-08 09:16:30|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1625735800000|2021-07-08 09:16:40|20.32|20.24|20.27|20.19|20.32|20.24|20.27|20.19|0
1625735850000|2021-07-08 09:17:30|20.28|20.2|20.27|20.19|20.28|20.2|20.27|20.19|0
1625735890000|2021-07-08 09:18:10|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|0
1625735910000|2021-07-08 09:18:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625735930000|2021-07-08 09:18:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|2
1625735940000|2021-07-08 09:19:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|1
1625735950000|2021-07-08 09:19:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1625735960000|2021-07-08 09:19:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625735970000|2021-07-08 09:19:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625735980000|2021-07-08 09:19:40|20.22|20.14|20.27|20.19|20.27|20.19|20.22|20.14|2
1625735990000|2021-07-08 09:19:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|3
1625736000000|2021-07-08 09:20:00|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|2
1625736020000|2021-07-08 09:20:20|||||||||1
1625736040000|2021-07-08 09:20:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1625736050000|2021-07-08 09:20:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1625736060000|2021-07-08 09:21:00|20.33|20.25|20.32|20.24|20.35|20.27|20.32|20.24|4
1625736080000|2021-07-08 09:21:20|||||||||1
1625736110000|2021-07-08 09:21:50|20.35|20.27|20.33|20.25|20.35|20.27|20.32|20.24|11
1625736120000|2021-07-08 09:22:00|20.35|20.27|20.38|20.3|20.38|20.3|20.35|20.27|3
1625736130000|2021-07-08 09:22:10|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|150
1625736140000|2021-07-08 09:22:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|40
1625736150000|2021-07-08 09:22:30|20.38|20.3|20.38|20.3|20.4|20.32|20.38|20.3|4
1625736160000|2021-07-08 09:22:40|20.37|20.29|20.37|20.29|20.39|20.31|20.37|20.29|3
1625736170000|2021-07-08 09:22:50|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1625736180000|2021-07-08 09:23:00|20.4|20.32|20.39|20.31|20.4|20.32|20.38|20.3|8
1625736190000|2021-07-08 09:23:10|20.42|20.34|20.4|20.32|20.42|20.34|20.39|20.31|1
1625736200000|2021-07-08 09:23:20|20.39|20.31|20.4|20.32|20.4|20.32|20.39|20.31|1
1625736210000|2021-07-08 09:23:30|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|11
1625736220000|2021-07-08 09:23:40|20.4|20.32|20.39|20.31|20.42|20.34|20.39|20.31|16
1625736230000|2021-07-08 09:23:50|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|13
1625736240000|2021-07-08 09:24:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|3
1625736260000|2021-07-08 09:24:20|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|19
1625736270000|2021-07-08 09:24:30|20.38|20.3|20.37|20.29|20.4|20.32|20.37|20.29|0
1625736280000|2021-07-08 09:24:40|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1625736290000|2021-07-08 09:24:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|20
1625736300000|2021-07-08 09:25:00|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1625736340000|2021-07-08 09:25:40|20.36|20.28|20.34|20.26|20.36|20.28|20.32|20.24|23
1625736350000|2021-07-08 09:25:50|20.36|20.28|20.35|20.27|20.36|20.28|20.34|20.26|0
1625736360000|2021-07-08 09:26:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1625736380000|2021-07-08 09:26:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|172
1625736390000|2021-07-08 09:26:30|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1625736400000|2021-07-08 09:26:40|20.36|20.28|20.36|20.28|20.37|20.29|20.35|20.27|21
1625736410000|2021-07-08 09:26:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1625736420000|2021-07-08 09:27:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|3
1625736430000|2021-07-08 09:27:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1625736440000|2021-07-08 09:27:20|20.37|20.29|20.35|20.27|20.39|20.31|20.35|20.27|31
1625736450000|2021-07-08 09:27:30|||||||||2
1625736460000|2021-07-08 09:27:40|20.32|20.24|20.33|20.25|20.33|20.25|20.3|20.22|158
1625736470000|2021-07-08 09:27:50|20.3|20.22|20.3|20.22|20.33|20.25|20.3|20.22|0
1625736480000|2021-07-08 09:28:00|20.33|20.25|20.3|20.22|20.35|20.27|20.3|20.22|2
1625736490000|2021-07-08 09:28:10|20.33|20.25|20.34|20.26|20.34|20.26|20.3|20.22|6
1625736500000|2021-07-08 09:28:20|20.32|20.24|20.3|20.22|20.32|20.24|20.3|20.22|6
1625736510000|2021-07-08 09:28:30|||||||||5
1625736610000|2021-07-08 09:30:10|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|4
1625736650000|2021-07-08 09:30:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1625736660000|2021-07-08 09:31:00|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1625736670000|2021-07-08 09:31:10|20.29|20.21|20.25|20.17|20.29|20.21|20.25|20.17|88
1625736680000|2021-07-08 09:31:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|23
1625736690000|2021-07-08 09:31:30|20.26|20.18|20.25|20.17|20.29|20.21|20.25|20.17|8
1625736700000|2021-07-08 09:31:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|3
1625736710000|2021-07-08 09:31:50|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1625736720000|2021-07-08 09:32:00|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1625736750000|2021-07-08 09:32:30|20.29|20.21|20.29|20.21|20.3|20.22|20.27|20.19|9
1625736760000|2021-07-08 09:32:40|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625736770000|2021-07-08 09:32:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|3
1625736780000|2021-07-08 09:33:00|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|1
1625736790000|2021-07-08 09:33:10|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1625736800000|2021-07-08 09:33:20|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1625736810000|2021-07-08 09:33:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625736820000|2021-07-08 09:33:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1625736830000|2021-07-08 09:33:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1625736840000|2021-07-08 09:34:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|1
1625736850000|2021-07-08 09:34:10|20.27|20.19|20.25|20.17|20.27|20.19|20.25|20.17|1
1625736860000|2021-07-08 09:34:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625736870000|2021-07-08 09:34:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625736880000|2021-07-08 09:34:40|20.26|20.18|20.25|20.17|20.29|20.21|20.25|20.17|3
1625736890000|2021-07-08 09:34:50|20.26|20.18|20.25|20.17|20.28|20.2|20.25|20.17|1
1625736910000|2021-07-08 09:35:10|||||||||2
1625736920000|2021-07-08 09:35:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625736930000|2021-07-08 09:35:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625736940000|2021-07-08 09:35:40|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|3
1625736950000|2021-07-08 09:35:50|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1625736960000|2021-07-08 09:36:00|20.29|20.21|20.27|20.19|20.29|20.21|20.27|20.19|0
1625736980000|2021-07-08 09:36:20|20.3|20.22|20.29|20.21|20.3|20.22|20.27|20.19|10
1625736990000|2021-07-08 09:36:30|20.27|20.19|20.3|20.22|20.3|20.22|20.27|20.19|0
1625737000000|2021-07-08 09:36:40|20.29|20.21|20.29|20.21|20.29|20.21|20.26|20.18|3
1625737010000|2021-07-08 09:36:50|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1625737020000|2021-07-08 09:37:00|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|0
1625737030000|2021-07-08 09:37:10|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|5
1625737040000|2021-07-08 09:37:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1625737050000|2021-07-08 09:37:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625737060000|2021-07-08 09:37:40|20.26|20.18|20.29|20.21|20.29|20.21|20.25|20.17|8
1625737070000|2021-07-08 09:37:50|20.28|20.2|20.29|20.21|20.29|20.21|20.27|20.19|0
1625737100000|2021-07-08 09:38:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|0
1625737120000|2021-07-08 09:38:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1625737130000|2021-07-08 09:38:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625737150000|2021-07-08 09:39:10|20.3|20.22|20.32|20.24|20.34|20.26|20.3|20.22|0
1625737160000|2021-07-08 09:39:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1625737170000|2021-07-08 09:39:30|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|0
1625737180000|2021-07-08 09:39:40|||||||||1
1625737190000|2021-07-08 09:39:50|20.32|20.24|20.34|20.26|20.34|20.26|20.31|20.23|0
1625737200000|2021-07-08 09:40:00|20.32|20.24|20.3|20.22|20.34|20.26|20.3|20.22|3
1625737210000|2021-07-08 09:40:10|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|8
1625737220000|2021-07-08 09:40:20|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|0
1625737230000|2021-07-08 09:40:30|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625737240000|2021-07-08 09:40:40|20.27|20.19|20.29|20.21|20.29|20.21|20.27|20.19|0
1625737250000|2021-07-08 09:40:50|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1625737260000|2021-07-08 09:41:00|20.29|20.21|20.27|20.19|20.29|20.21|20.26|20.18|0
1625737270000|2021-07-08 09:41:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|3
1625737320000|2021-07-08 09:42:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|1
1625737330000|2021-07-08 09:42:10|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1625737340000|2021-07-08 09:42:20|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1625737350000|2021-07-08 09:42:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625737360000|2021-07-08 09:42:40|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|88
1625737370000|2021-07-08 09:42:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|7
1625737380000|2021-07-08 09:43:00|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1625737390000|2021-07-08 09:43:10|20.25|20.17|20.22|20.14|20.25|20.17|20.22|20.14|123
1625737400000|2021-07-08 09:43:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625737410000|2021-07-08 09:43:30|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1625737420000|2021-07-08 09:43:40|||||||||1
1625737440000|2021-07-08 09:44:00|20.22|20.14|20.24|20.16|20.24|20.16|20.2|20.12|0
1625737450000|2021-07-08 09:44:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|71
1625737470000|2021-07-08 09:44:30|||||||||1
1625737480000|2021-07-08 09:44:40|20.24|20.16|20.24|20.16|20.24|20.16|20.2|20.12|3
1625737490000|2021-07-08 09:44:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1625737500000|2021-07-08 09:45:00|20.22|20.14|20.22|20.14|20.22|20.14|20.2|20.12|0
1625737510000|2021-07-08 09:45:10|20.24|20.16|20.24|20.16|20.24|20.16|20.22|20.14|3
1625737520000|2021-07-08 09:45:20|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1625737530000|2021-07-08 09:45:30|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|3
1625737540000|2021-07-08 09:45:40|20.22|20.14|20.25|20.17|20.25|20.17|20.22|20.14|15
1625737560000|2021-07-08 09:46:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|11
1625737570000|2021-07-08 09:46:10|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|0
1625737610000|2021-07-08 09:46:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625737620000|2021-07-08 09:47:00|20.25|20.17|20.25|20.17|20.25|20.17|20.22|20.14|5
1625737630000|2021-07-08 09:47:10|||||||||5
1625737640000|2021-07-08 09:47:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|24
1625737650000|2021-07-08 09:47:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1625737660000|2021-07-08 09:47:40|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|13
1625737670000|2021-07-08 09:47:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625737690000|2021-07-08 09:48:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1625737720000|2021-07-08 09:48:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625737730000|2021-07-08 09:48:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|60
1625737740000|2021-07-08 09:49:00|||||||||37
1625737750000|2021-07-08 09:49:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625737760000|2021-07-08 09:49:20|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1625737770000|2021-07-08 09:49:30|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1625737790000|2021-07-08 09:49:50|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|2
1625737800000|2021-07-08 09:50:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1625737810000|2021-07-08 09:50:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1625737820000|2021-07-08 09:50:20|20.2|20.12|20.19|20.11|20.22|20.14|20.19|20.11|3
1625737840000|2021-07-08 09:50:40|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|17
1625737850000|2021-07-08 09:50:50|20.22|20.14|20.2|20.12|20.22|20.14|20.2|20.12|0
1625737860000|2021-07-08 09:51:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625737870000|2021-07-08 09:51:10|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1625737880000|2021-07-08 09:51:20|20.2|20.12|20.25|20.17|20.25|20.17|20.2|20.12|109
1625737890000|2021-07-08 09:51:30|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|5
1625737900000|2021-07-08 09:51:40|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1625737910000|2021-07-08 09:51:50|20.22|20.14|20.2|20.12|20.24|20.16|20.2|20.12|0
1625737920000|2021-07-08 09:52:00|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1625737930000|2021-07-08 09:52:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625737940000|2021-07-08 09:52:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1625737950000|2021-07-08 09:52:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625737960000|2021-07-08 09:52:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625737980000|2021-07-08 09:53:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|21
1625737990000|2021-07-08 09:53:10|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|42
1625738000000|2021-07-08 09:53:20|20.3|20.22|20.29|20.21|20.3|20.22|20.29|20.21|70
1625738030000|2021-07-08 09:53:50|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|9
1625738060000|2021-07-08 09:54:20|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1625738070000|2021-07-08 09:54:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|20
1625738080000|2021-07-08 09:54:40|20.27|20.19|20.29|20.21|20.29|20.21|20.26|20.18|46
1625738110000|2021-07-08 09:55:10|20.3|20.22|20.32|20.24|20.32|20.24|20.3|20.22|1
1625738130000|2021-07-08 09:55:30|||||||||2
1625738140000|2021-07-08 09:55:40|||||||||2
1625738150000|2021-07-08 09:55:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|5
1625738180000|2021-07-08 09:56:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1625738230000|2021-07-08 09:57:10|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|2
1625738240000|2021-07-08 09:57:20|20.38|20.3|20.4|20.32|20.4|20.32|20.38|20.3|14
1625738250000|2021-07-08 09:57:30|20.39|20.31|20.43|20.35|20.44|20.36|20.39|20.31|168
1625738260000|2021-07-08 09:57:40|20.44|20.36|20.4|20.32|20.44|20.36|20.4|20.32|1
1625738270000|2021-07-08 09:57:50|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|35
1625738280000|2021-07-08 09:58:00|20.43|20.35|20.4|20.32|20.43|20.35|20.39|20.31|34
1625738290000|2021-07-08 09:58:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|6
1625738300000|2021-07-08 09:58:20|||||||||8
1625738310000|2021-07-08 09:58:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|20
1625738320000|2021-07-08 09:58:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|9
1625738330000|2021-07-08 09:58:50|20.45|20.37|20.45|20.37|20.47|20.39|20.45|20.37|15
1625738340000|2021-07-08 09:59:00|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|22
1625738350000|2021-07-08 09:59:10|||||||||5
1625738360000|2021-07-08 09:59:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|5
1625738370000|2021-07-08 09:59:30|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1625738400000|2021-07-08 10:00:00|20.45|20.37|20.5|20.42|20.5|20.42|20.45|20.37|13
1625738410000|2021-07-08 10:00:10|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|10
1625738430000|2021-07-08 10:00:30|20.55|20.47|20.53|20.45|20.55|20.47|20.5|20.42|3
1625738440000|2021-07-08 10:00:40|20.5|20.42|20.52|20.44|20.53|20.45|20.5|20.42|0
1625738450000|2021-07-08 10:00:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|4
1625738460000|2021-07-08 10:01:00|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|2
1625738520000|2021-07-08 10:02:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|24
1625738530000|2021-07-08 10:02:10|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|59
1625738540000|2021-07-08 10:02:20|20.56|20.48|20.57|20.49|20.57|20.49|20.56|20.48|22
1625738550000|2021-07-08 10:02:30|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|30
1625738560000|2021-07-08 10:02:40|20.56|20.48|20.55|20.47|20.6|20.52|20.55|20.47|7
1625738570000|2021-07-08 10:02:50|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|1
1625738580000|2021-07-08 10:03:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625738590000|2021-07-08 10:03:10|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|17
1625738600000|2021-07-08 10:03:20|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1625738610000|2021-07-08 10:03:30|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|2
1625738620000|2021-07-08 10:03:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1625738630000|2021-07-08 10:03:50|20.57|20.49|20.55|20.47|20.58|20.5|20.55|20.47|0
1625738640000|2021-07-08 10:04:00|||||||||3
1625738650000|2021-07-08 10:04:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|3
1625738660000|2021-07-08 10:04:20|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|3
1625738670000|2021-07-08 10:04:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|1
1625738680000|2021-07-08 10:04:40|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|0
1625738690000|2021-07-08 10:04:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|69
1625738700000|2021-07-08 10:05:00|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|6
1625738730000|2021-07-08 10:05:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1625738740000|2021-07-08 10:05:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|16
1625738750000|2021-07-08 10:05:50|||||||||3
1625738760000|2021-07-08 10:06:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1625738770000|2021-07-08 10:06:10|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|1
1625738790000|2021-07-08 10:06:30|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|34
1625738800000|2021-07-08 10:06:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1625738810000|2021-07-08 10:06:50|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|23
1625738850000|2021-07-08 10:07:30|||||||||1
1625738870000|2021-07-08 10:07:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|1
1625738880000|2021-07-08 10:08:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1625738940000|2021-07-08 10:09:00|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|109
1625738970000|2021-07-08 10:09:30|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|0
1625738990000|2021-07-08 10:09:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|8
1625739010000|2021-07-08 10:10:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|306
1625739020000|2021-07-08 10:10:20|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|63
1625739030000|2021-07-08 10:10:30|||||||||1
1625739040000|2021-07-08 10:10:40|||||||||3
1625739050000|2021-07-08 10:10:50|20.7|20.62|20.7|20.62|20.71|20.63|20.69|20.61|93
1625739060000|2021-07-08 10:11:00|20.74|20.66|20.74|20.66|20.74|20.66|20.7|20.62|55
1625739070000|2021-07-08 10:11:10|20.71|20.63|20.7|20.62|20.73|20.65|20.69|20.61|1
1625739080000|2021-07-08 10:11:20|20.73|20.65|20.74|20.66|20.74|20.66|20.69|20.61|68
1625739090000|2021-07-08 10:11:30|||||||||1
1625739100000|2021-07-08 10:11:40|||||||||2
1625739110000|2021-07-08 10:11:50|20.73|20.65|20.7|20.62|20.74|20.66|20.69|20.61|13
1625739120000|2021-07-08 10:12:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1625739150000|2021-07-08 10:12:30|20.69|20.61|20.7|20.62|20.72|20.64|20.69|20.61|11
1625739160000|2021-07-08 10:12:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1625739170000|2021-07-08 10:12:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|45
1625739180000|2021-07-08 10:13:00|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1625739190000|2021-07-08 10:13:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1625739200000|2021-07-08 10:13:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|15
1625739210000|2021-07-08 10:13:30|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|12
1625739220000|2021-07-08 10:13:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|1
1625739230000|2021-07-08 10:13:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|3
1625739240000|2021-07-08 10:14:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|7
1625739250000|2021-07-08 10:14:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|31
1625739260000|2021-07-08 10:14:20|||||||||50
1625739270000|2021-07-08 10:14:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|2
1625739290000|2021-07-08 10:14:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|157
1625739310000|2021-07-08 10:15:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|39
1625739320000|2021-07-08 10:15:20|||||||||6
1625739330000|2021-07-08 10:15:30|||||||||26
1625739350000|2021-07-08 10:15:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|155
1625739370000|2021-07-08 10:16:10|||||||||86
1625739380000|2021-07-08 10:16:20|||||||||13
1625739400000|2021-07-08 10:16:40|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|3
1625739410000|2021-07-08 10:16:50|||||||||7
1625739420000|2021-07-08 10:17:00|20.75|20.67|20.84|20.76|20.85|20.77|20.75|20.67|154
1625739430000|2021-07-08 10:17:10|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|60
1625739440000|2021-07-08 10:17:20|20.8|20.72|20.85|20.77|20.85|20.77|20.8|20.72|22
1625739450000|2021-07-08 10:17:30|||||||||5
1625739480000|2021-07-08 10:18:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|63
1625739510000|2021-07-08 10:18:30|||||||||1
1625739520000|2021-07-08 10:18:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|1
1625739530000|2021-07-08 10:18:50|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|0
1625739550000|2021-07-08 10:19:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|27
1625739570000|2021-07-08 10:19:30|20.77|20.69|20.77|20.69|20.79|20.71|20.77|20.69|56
1625739580000|2021-07-08 10:19:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1625739590000|2021-07-08 10:19:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|14
1625739600000|2021-07-08 10:20:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|12
1625739610000|2021-07-08 10:20:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1625739620000|2021-07-08 10:20:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|2
1625739630000|2021-07-08 10:20:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|31
1625739660000|2021-07-08 10:21:00|20.83|20.75|20.85|20.77|20.88|20.8|20.83|20.75|5
1625739670000|2021-07-08 10:21:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|25
1625739680000|2021-07-08 10:21:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|3
1625739700000|2021-07-08 10:21:40|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|3
1625739710000|2021-07-08 10:21:50|20.87|20.79|20.88|20.8|20.88|20.8|20.87|20.79|0
1625739720000|2021-07-08 10:22:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1625739730000|2021-07-08 10:22:10|20.83|20.75|20.85|20.77|20.85|20.77|20.83|20.75|0
1625739740000|2021-07-08 10:22:20|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|0
1625739750000|2021-07-08 10:22:30|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1625739760000|2021-07-08 10:22:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1625739780000|2021-07-08 10:23:00|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|14
1625739790000|2021-07-08 10:23:10|||||||||2
1625739800000|2021-07-08 10:23:20|20.84|20.76|20.82|20.74|20.85|20.77|20.82|20.74|6
1625739810000|2021-07-08 10:23:30|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1625739820000|2021-07-08 10:23:40|20.84|20.76|20.83|20.75|20.85|20.77|20.83|20.75|0
1625739830000|2021-07-08 10:23:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1625739840000|2021-07-08 10:24:00|||||||||38
1625739860000|2021-07-08 10:24:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|111
1625739870000|2021-07-08 10:24:30|20.8|20.72|20.8|20.72|20.81|20.73|20.8|20.72|45
1625739880000|2021-07-08 10:24:40|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1625739890000|2021-07-08 10:24:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625739900000|2021-07-08 10:25:00|20.79|20.71|20.79|20.71|20.79|20.71|20.75|20.67|42
1625739910000|2021-07-08 10:25:10|20.75|20.67|20.77|20.69|20.78|20.7|20.75|20.67|53
1625739920000|2021-07-08 10:25:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|3
1625739930000|2021-07-08 10:25:30|||||||||2
1625739940000|2021-07-08 10:25:40|20.77|20.69|20.79|20.71|20.8|20.72|20.77|20.69|3
1625739950000|2021-07-08 10:25:50|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1625739960000|2021-07-08 10:26:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|15
1625739970000|2021-07-08 10:26:10|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1625739990000|2021-07-08 10:26:30|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1625740000000|2021-07-08 10:26:40|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|0
1625740010000|2021-07-08 10:26:50|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1625740020000|2021-07-08 10:27:00|20.82|20.74|20.81|20.73|20.84|20.76|20.8|20.72|33
1625740030000|2021-07-08 10:27:10|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|0
1625740050000|2021-07-08 10:27:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1625740060000|2021-07-08 10:27:40|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1625740080000|2021-07-08 10:28:00|20.81|20.73|20.8|20.72|20.81|20.73|20.79|20.71|32
1625740090000|2021-07-08 10:28:10|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|4
1625740110000|2021-07-08 10:28:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1625740120000|2021-07-08 10:28:40|20.84|20.76|20.87|20.79|20.87|20.79|20.82|20.74|36
1625740130000|2021-07-08 10:28:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|7
1625740140000|2021-07-08 10:29:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|10
1625740180000|2021-07-08 10:29:40|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|0
1625740200000|2021-07-08 10:30:00|20.83|20.75|20.89|20.81|20.89|20.81|20.83|20.75|117
1625740210000|2021-07-08 10:30:10|20.94|20.86|20.94|20.86|20.95|20.87|20.94|20.86|137
1625740220000|2021-07-08 10:30:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1625740240000|2021-07-08 10:30:40|20.94|20.86|20.92|20.84|20.95|20.87|20.92|20.84|9
1625740250000|2021-07-08 10:30:50|||||||||10
1625740260000|2021-07-08 10:31:00|20.9|20.82|20.87|20.79|20.92|20.84|20.87|20.79|94
1625740270000|2021-07-08 10:31:10|20.89|20.81|20.84|20.76|20.89|20.81|20.84|20.76|156
1625740280000|2021-07-08 10:31:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|177
1625740290000|2021-07-08 10:31:30|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|2
1625740300000|2021-07-08 10:31:40|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|0
1625740310000|2021-07-08 10:31:50|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|60
1625740320000|2021-07-08 10:32:00|20.77|20.69|20.77|20.69|20.78|20.7|20.75|20.67|108
1625740330000|2021-07-08 10:32:10|20.78|20.7|20.84|20.76|20.84|20.76|20.78|20.7|52
1625740340000|2021-07-08 10:32:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|5
1625740350000|2021-07-08 10:32:30|20.89|20.81|20.9|20.82|20.9|20.82|20.89|20.81|150
1625740370000|2021-07-08 10:32:50|20.93|20.85|20.9|20.82|20.93|20.85|20.89|20.81|6
1625740380000|2021-07-08 10:33:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|8
1625740390000|2021-07-08 10:33:10|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1625740400000|2021-07-08 10:33:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|60
1625740410000|2021-07-08 10:33:30|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|77
1625740420000|2021-07-08 10:33:40|20.85|20.77|20.84|20.76|20.87|20.79|20.84|20.76|59
1625740440000|2021-07-08 10:34:00|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|59
1625740450000|2021-07-08 10:34:10|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1625740460000|2021-07-08 10:34:20|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|0
1625740470000|2021-07-08 10:34:30|20.84|20.76|20.84|20.76|20.84|20.76|20.83|20.75|15
1625740480000|2021-07-08 10:34:40|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|1
1625740490000|2021-07-08 10:34:50|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|0
1625740500000|2021-07-08 10:35:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|103
1625740510000|2021-07-08 10:35:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|3
1625740540000|2021-07-08 10:35:40|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|111
1625740550000|2021-07-08 10:35:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|5
1625740560000|2021-07-08 10:36:00|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|16
1625740570000|2021-07-08 10:36:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|2
1625740580000|2021-07-08 10:36:20|||||||||1
1625740590000|2021-07-08 10:36:30|20.78|20.7|20.78|20.7|20.79|20.71|20.77|20.69|20
1625740600000|2021-07-08 10:36:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1625740610000|2021-07-08 10:36:50|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|11
1625740620000|2021-07-08 10:37:00|||||||||9
1625740630000|2021-07-08 10:37:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|5
1625740640000|2021-07-08 10:37:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|3
1625740650000|2021-07-08 10:37:30|20.73|20.65|20.75|20.67|20.77|20.69|20.72|20.64|0
1625740660000|2021-07-08 10:37:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625740670000|2021-07-08 10:37:50|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1625740680000|2021-07-08 10:38:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|4
1625740690000|2021-07-08 10:38:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1625740710000|2021-07-08 10:38:30|||||||||1
1625740720000|2021-07-08 10:38:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625740730000|2021-07-08 10:38:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|19
1625740740000|2021-07-08 10:39:00|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|18
1625740750000|2021-07-08 10:39:10|20.79|20.71|20.77|20.69|20.8|20.72|20.75|20.67|5
1625740760000|2021-07-08 10:39:20|||||||||50
1625740770000|2021-07-08 10:39:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1625740780000|2021-07-08 10:39:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1625740800000|2021-07-08 10:40:00|20.78|20.7|20.79|20.71|20.8|20.72|20.78|20.7|3
1625740810000|2021-07-08 10:40:10|20.8|20.72|20.82|20.74|20.84|20.76|20.8|20.72|9
1625740820000|2021-07-08 10:40:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1625740830000|2021-07-08 10:40:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1625740840000|2021-07-08 10:40:40|20.84|20.76|20.89|20.81|20.89|20.81|20.84|20.76|91
1625740850000|2021-07-08 10:40:50|||||||||1
1625740890000|2021-07-08 10:41:30|||||||||1
1625740900000|2021-07-08 10:41:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|67
1625740910000|2021-07-08 10:41:50|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|3
1625740950000|2021-07-08 10:42:30|20.83|20.75|20.8|20.72|20.84|20.76|20.8|20.72|3
1625740960000|2021-07-08 10:42:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|36
1625740970000|2021-07-08 10:42:50|20.79|20.71|20.79|20.71|20.79|20.71|20.78|20.7|76
1625740980000|2021-07-08 10:43:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1625740990000|2021-07-08 10:43:10|20.79|20.71|20.81|20.73|20.84|20.76|20.79|20.71|9
1625741000000|2021-07-08 10:43:20|20.8|20.72|20.84|20.76|20.84|20.76|20.8|20.72|2
1625741010000|2021-07-08 10:43:30|||||||||22
1625741020000|2021-07-08 10:43:40|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|37
1625741030000|2021-07-08 10:43:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|31
1625741040000|2021-07-08 10:44:00|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|21
1625741050000|2021-07-08 10:44:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|48
1625741060000|2021-07-08 10:44:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|10
1625741070000|2021-07-08 10:44:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|24
1625741080000|2021-07-08 10:44:40|20.94|20.86|20.95|20.87|20.95|20.87|20.94|20.86|50
1625741090000|2021-07-08 10:44:50|20.94|20.86|20.89|20.81|20.94|20.86|20.89|20.81|21
1625741100000|2021-07-08 10:45:00|20.9|20.82|20.95|20.87|20.95|20.87|20.9|20.82|16
1625741110000|2021-07-08 10:45:10|20.94|20.86|20.92|20.84|20.94|20.86|20.92|20.84|4
1625741130000|2021-07-08 10:45:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|13
1625741140000|2021-07-08 10:45:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|13
1625741150000|2021-07-08 10:45:50|20.85|20.77|20.84|20.76|20.86|20.78|20.84|20.76|39
1625741160000|2021-07-08 10:46:00|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|57
1625741170000|2021-07-08 10:46:10|20.85|20.77|20.85|20.77|20.86|20.78|20.85|20.77|0
1625741180000|2021-07-08 10:46:20|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|0
1625741190000|2021-07-08 10:46:30|20.85|20.77|20.84|20.76|20.86|20.78|20.84|20.76|0
1625741200000|2021-07-08 10:46:40|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|34
1625741210000|2021-07-08 10:46:50|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|144
1625741220000|2021-07-08 10:47:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|49
1625741240000|2021-07-08 10:47:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1625741250000|2021-07-08 10:47:30|20.83|20.75|20.77|20.69|20.83|20.75|20.77|20.69|35
1625741260000|2021-07-08 10:47:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|35
1625741270000|2021-07-08 10:47:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|8
1625741280000|2021-07-08 10:48:00|20.78|20.7|20.78|20.7|20.79|20.71|20.78|20.7|4
1625741290000|2021-07-08 10:48:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625741300000|2021-07-08 10:48:20|20.78|20.7|20.75|20.67|20.78|20.7|20.74|20.66|96
1625741310000|2021-07-08 10:48:30|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|1
1625741320000|2021-07-08 10:48:40|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1625741340000|2021-07-08 10:49:00|||||||||3
1625741350000|2021-07-08 10:49:10|20.79|20.71|20.78|20.7|20.82|20.74|20.77|20.69|34
1625741360000|2021-07-08 10:49:20|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|27
1625741370000|2021-07-08 10:49:30|20.78|20.7|20.77|20.69|20.79|20.71|20.77|20.69|0
1625741380000|2021-07-08 10:49:40|20.78|20.7|20.77|20.69|20.79|20.71|20.77|20.69|4
1625741400000|2021-07-08 10:50:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|106
1625741410000|2021-07-08 10:50:10|20.8|20.72|20.83|20.75|20.84|20.76|20.8|20.72|105
1625741420000|2021-07-08 10:50:20|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|0
1625741430000|2021-07-08 10:50:30|20.83|20.75|20.83|20.75|20.84|20.76|20.82|20.74|0
1625741440000|2021-07-08 10:50:40|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|25
1625741450000|2021-07-08 10:50:50|20.83|20.75|20.82|20.74|20.83|20.75|20.82|20.74|3
1625741460000|2021-07-08 10:51:00|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|102
1625741470000|2021-07-08 10:51:10|20.82|20.74|20.82|20.74|20.83|20.75|20.82|20.74|94
1625741480000|2021-07-08 10:51:20|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|41
1625741490000|2021-07-08 10:51:30|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|9
1625741500000|2021-07-08 10:51:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625741510000|2021-07-08 10:51:50|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|85
1625741520000|2021-07-08 10:52:00|20.76|20.68|20.75|20.67|20.77|20.69|20.74|20.66|0
1625741530000|2021-07-08 10:52:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625741540000|2021-07-08 10:52:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|96
1625741560000|2021-07-08 10:52:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|14
1625741570000|2021-07-08 10:52:50|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1625741590000|2021-07-08 10:53:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|3
1625741600000|2021-07-08 10:53:20|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|7
1625741610000|2021-07-08 10:53:30|20.73|20.65|20.72|20.64|20.74|20.66|20.7|20.62|15
1625741620000|2021-07-08 10:53:40|20.7|20.62|20.74|20.66|20.75|20.67|20.7|20.62|0
1625741640000|2021-07-08 10:54:00|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|51
1625741650000|2021-07-08 10:54:10|20.74|20.66|20.7|20.62|20.74|20.66|20.7|20.62|6
1625741660000|2021-07-08 10:54:20|20.72|20.64|20.74|20.66|20.74|20.66|20.7|20.62|20
1625741670000|2021-07-08 10:54:30|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|50
1625741680000|2021-07-08 10:54:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|10
1625741690000|2021-07-08 10:54:50|20.7|20.62|20.7|20.62|20.7|20.62|20.67|20.59|9
1625741700000|2021-07-08 10:55:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1625741710000|2021-07-08 10:55:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|4
1625741720000|2021-07-08 10:55:20|20.77|20.69|20.77|20.69|20.79|20.71|20.75|20.67|5
1625741730000|2021-07-08 10:55:30|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|0
1625741740000|2021-07-08 10:55:40|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|2
1625741760000|2021-07-08 10:56:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625741770000|2021-07-08 10:56:10|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1625741780000|2021-07-08 10:56:20|20.75|20.67|20.77|20.69|20.79|20.71|20.75|20.67|1
1625741800000|2021-07-08 10:56:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|2
1625741810000|2021-07-08 10:56:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1625741820000|2021-07-08 10:57:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|3
1625741830000|2021-07-08 10:57:10|20.77|20.69|20.79|20.71|20.79|20.71|20.76|20.68|0
1625741840000|2021-07-08 10:57:20|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1625741850000|2021-07-08 10:57:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625741860000|2021-07-08 10:57:40|20.76|20.68|20.7|20.62|20.76|20.68|20.7|20.62|10
1625741870000|2021-07-08 10:57:50|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|12
1625741880000|2021-07-08 10:58:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1625741890000|2021-07-08 10:58:10|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|3
1625741900000|2021-07-08 10:58:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|43
1625741910000|2021-07-08 10:58:30|20.67|20.59|20.7|20.62|20.7|20.62|20.65|20.57|16
1625741920000|2021-07-08 10:58:40|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|20
1625741930000|2021-07-08 10:58:50|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1625741940000|2021-07-08 10:59:00|20.67|20.59|20.64|20.56|20.67|20.59|20.62|20.54|0
1625741950000|2021-07-08 10:59:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1625741960000|2021-07-08 10:59:20|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|10
1625741970000|2021-07-08 10:59:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1625741980000|2021-07-08 10:59:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1625741990000|2021-07-08 10:59:50|20.62|20.54|20.6|20.52|20.64|20.56|20.59|20.51|43
1625742000000|2021-07-08 11:00:00|20.61|20.53|20.62|20.54|20.62|20.54|20.59|20.51|79
1625742010000|2021-07-08 11:00:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|33
1625742040000|2021-07-08 11:00:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1625742050000|2021-07-08 11:00:50|20.57|20.49|20.55|20.47|20.59|20.51|20.55|20.47|41
1625742060000|2021-07-08 11:01:00|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|9
1625742070000|2021-07-08 11:01:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1625742080000|2021-07-08 11:01:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625742090000|2021-07-08 11:01:30|||||||||25
1625742100000|2021-07-08 11:01:40|||||||||20
1625742120000|2021-07-08 11:02:00|20.56|20.48|20.55|20.47|20.59|20.51|20.55|20.47|14
1625742130000|2021-07-08 11:02:10|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|56
1625742140000|2021-07-08 11:02:20|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|73
1625742150000|2021-07-08 11:02:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1625742160000|2021-07-08 11:02:40|20.55|20.47|20.54|20.46|20.55|20.47|20.52|20.44|12
1625742170000|2021-07-08 11:02:50|||||||||44
1625742180000|2021-07-08 11:03:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|2
1625742190000|2021-07-08 11:03:10|||||||||54
1625742200000|2021-07-08 11:03:20|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|1
1625742210000|2021-07-08 11:03:30|20.53|20.45|20.53|20.45|20.54|20.46|20.53|20.45|0
1625742220000|2021-07-08 11:03:40|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|0
1625742230000|2021-07-08 11:03:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|12
1625742240000|2021-07-08 11:04:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1625742260000|2021-07-08 11:04:20|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|0
1625742270000|2021-07-08 11:04:30|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|3
1625742280000|2021-07-08 11:04:40|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|65
1625742290000|2021-07-08 11:04:50|20.62|20.54|20.63|20.55|20.64|20.56|20.6|20.52|82
1625742300000|2021-07-08 11:05:00|20.64|20.56|20.65|20.57|20.65|20.57|20.6|20.52|3
1625742310000|2021-07-08 11:05:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|71
1625742320000|2021-07-08 11:05:20|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|100
1625742330000|2021-07-08 11:05:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|100
1625742340000|2021-07-08 11:05:40|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|3
1625742350000|2021-07-08 11:05:50|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|6
1625742360000|2021-07-08 11:06:00|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|19
1625742370000|2021-07-08 11:06:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1625742380000|2021-07-08 11:06:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1625742390000|2021-07-08 11:06:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1625742400000|2021-07-08 11:06:40|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|3
1625742410000|2021-07-08 11:06:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|7
1625742420000|2021-07-08 11:07:00|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|3
1625742430000|2021-07-08 11:07:10|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1625742440000|2021-07-08 11:07:20|20.65|20.57|20.65|20.57|20.65|20.57|20.62|20.54|34
1625742450000|2021-07-08 11:07:30|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|11
1625742460000|2021-07-08 11:07:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|3
1625742470000|2021-07-08 11:07:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|5
1625742480000|2021-07-08 11:08:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|56
1625742500000|2021-07-08 11:08:20|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|1
1625742510000|2021-07-08 11:08:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625742520000|2021-07-08 11:08:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1625742540000|2021-07-08 11:09:00|20.67|20.59|20.69|20.61|20.7|20.62|20.66|20.58|3
1625742550000|2021-07-08 11:09:10|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1625742570000|2021-07-08 11:09:30|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1625742580000|2021-07-08 11:09:40|20.7|20.62|20.69|20.61|20.7|20.62|20.68|20.6|0
1625742590000|2021-07-08 11:09:50|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1625742600000|2021-07-08 11:10:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625742610000|2021-07-08 11:10:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1625742620000|2021-07-08 11:10:20|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1625742630000|2021-07-08 11:10:30|20.68|20.6|20.7|20.62|20.7|20.62|20.66|20.58|12
1625742640000|2021-07-08 11:10:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|106
1625742650000|2021-07-08 11:10:50|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|3
1625742660000|2021-07-08 11:11:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1625742670000|2021-07-08 11:11:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1625742680000|2021-07-08 11:11:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625742690000|2021-07-08 11:11:30|20.75|20.67|20.77|20.69|20.77|20.69|20.74|20.66|16
1625742700000|2021-07-08 11:11:40|20.74|20.66|20.75|20.67|20.77|20.69|20.74|20.66|0
1625742710000|2021-07-08 11:11:50|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1625742720000|2021-07-08 11:12:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|2
1625742730000|2021-07-08 11:12:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1625742740000|2021-07-08 11:12:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625742750000|2021-07-08 11:12:30|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|22
1625742770000|2021-07-08 11:12:50|||||||||1
1625742790000|2021-07-08 11:13:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|16
1625742800000|2021-07-08 11:13:20|||||||||2
1625742810000|2021-07-08 11:13:30|20.74|20.66|20.76|20.68|20.77|20.69|20.74|20.66|42
1625742820000|2021-07-08 11:13:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625742830000|2021-07-08 11:13:50|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|2
1625742840000|2021-07-08 11:14:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625742850000|2021-07-08 11:14:10|20.76|20.68|20.77|20.69|20.77|20.69|20.74|20.66|2
1625742860000|2021-07-08 11:14:20|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|1
1625742870000|2021-07-08 11:14:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|39
1625742880000|2021-07-08 11:14:40|20.71|20.63|20.74|20.66|20.74|20.66|20.71|20.63|17
1625742890000|2021-07-08 11:14:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|17
1625742900000|2021-07-08 11:15:00|20.71|20.63|20.69|20.61|20.71|20.63|20.67|20.59|14
1625742910000|2021-07-08 11:15:10|20.68|20.6|20.65|20.57|20.69|20.61|20.65|20.57|96
1625742920000|2021-07-08 11:15:20|20.66|20.58|20.69|20.61|20.7|20.62|20.66|20.58|2
1625742930000|2021-07-08 11:15:30|20.7|20.62|20.66|20.58|20.7|20.62|20.65|20.57|0
1625742940000|2021-07-08 11:15:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1625742950000|2021-07-08 11:15:50|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|2
1625742960000|2021-07-08 11:16:00|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|5
1625742980000|2021-07-08 11:16:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1625742990000|2021-07-08 11:16:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1625743020000|2021-07-08 11:17:00|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|14
1625743030000|2021-07-08 11:17:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|4
1625743040000|2021-07-08 11:17:20|20.71|20.63|20.7|20.62|20.71|20.63|20.69|20.61|0
1625743050000|2021-07-08 11:17:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|1
1625743060000|2021-07-08 11:17:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1625743070000|2021-07-08 11:17:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|13
1625743080000|2021-07-08 11:18:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1625743090000|2021-07-08 11:18:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1625743100000|2021-07-08 11:18:20|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|4
1625743110000|2021-07-08 11:18:30|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|3
1625743120000|2021-07-08 11:18:40|20.69|20.61|20.66|20.58|20.69|20.61|20.65|20.57|0
1625743130000|2021-07-08 11:18:50|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|37
1625743140000|2021-07-08 11:19:00|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|10
1625743150000|2021-07-08 11:19:10|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|10
1625743160000|2021-07-08 11:19:20|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|2
1625743180000|2021-07-08 11:19:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|1
1625743190000|2021-07-08 11:19:50|20.68|20.6|20.66|20.58|20.68|20.6|20.65|20.57|3
1625743200000|2021-07-08 11:20:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1625743240000|2021-07-08 11:20:40|||||||||2
1625743250000|2021-07-08 11:20:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1625743260000|2021-07-08 11:21:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1625743270000|2021-07-08 11:21:10|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|2
1625743300000|2021-07-08 11:21:40|20.61|20.53|20.63|20.55|20.64|20.56|20.61|20.53|29
1625743310000|2021-07-08 11:21:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1625743320000|2021-07-08 11:22:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1625743330000|2021-07-08 11:22:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1625743340000|2021-07-08 11:22:20|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|4
1625743350000|2021-07-08 11:22:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1625743360000|2021-07-08 11:22:40|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|1
1625743370000|2021-07-08 11:22:50|20.64|20.56|20.62|20.54|20.65|20.57|20.62|20.54|0
1625743380000|2021-07-08 11:23:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1625743390000|2021-07-08 11:23:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1625743450000|2021-07-08 11:24:10|||||||||25
1625743480000|2021-07-08 11:24:40|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|143
1625743490000|2021-07-08 11:24:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625743500000|2021-07-08 11:25:00|||||||||25
1625743510000|2021-07-08 11:25:10|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|3
1625743520000|2021-07-08 11:25:20|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|0
1625743530000|2021-07-08 11:25:30|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|57
1625743540000|2021-07-08 11:25:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|3
1625743560000|2021-07-08 11:26:00|20.6|20.52|20.59|20.51|20.62|20.54|20.59|20.51|23
1625743570000|2021-07-08 11:26:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|16
1625743610000|2021-07-08 11:26:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1625743620000|2021-07-08 11:27:00|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|32
1625743630000|2021-07-08 11:27:10|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1625743640000|2021-07-08 11:27:20|20.6|20.52|20.6|20.52|20.61|20.53|20.59|20.51|513
1625743660000|2021-07-08 11:27:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625743670000|2021-07-08 11:27:50|||||||||3
1625743680000|2021-07-08 11:28:00|||||||||1
1625743700000|2021-07-08 11:28:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1625743710000|2021-07-08 11:28:30|20.61|20.53|20.62|20.54|20.62|20.54|20.6|20.52|42
1625743720000|2021-07-08 11:28:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1625743740000|2021-07-08 11:29:00|20.59|20.51|20.58|20.5|20.59|20.51|20.55|20.47|71
1625743750000|2021-07-08 11:29:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1625743760000|2021-07-08 11:29:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1625743770000|2021-07-08 11:29:30|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1625743780000|2021-07-08 11:29:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1625743790000|2021-07-08 11:29:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|1
1625743800000|2021-07-08 11:30:00|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|39
1625743810000|2021-07-08 11:30:10|20.63|20.55|20.64|20.56|20.65|20.57|20.6|20.52|8
1625743820000|2021-07-08 11:30:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1625743830000|2021-07-08 11:30:30|20.65|20.57|20.65|20.57|20.66|20.58|20.64|20.56|0
1625743840000|2021-07-08 11:30:40|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1625743850000|2021-07-08 11:30:50|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|55
1625743860000|2021-07-08 11:31:00|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|0
1625743870000|2021-07-08 11:31:10|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|6
1625743890000|2021-07-08 11:31:30|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|0
1625743900000|2021-07-08 11:31:40|20.7|20.62|20.69|20.61|20.7|20.62|20.67|20.59|0
1625743910000|2021-07-08 11:31:50|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1625743920000|2021-07-08 11:32:00|20.69|20.61|20.72|20.64|20.72|20.64|20.67|20.59|0
1625743930000|2021-07-08 11:32:10|20.71|20.63|20.69|20.61|20.72|20.64|20.69|20.61|108
1625743950000|2021-07-08 11:32:30|20.7|20.62|20.72|20.64|20.72|20.64|20.69|20.61|0
1625743970000|2021-07-08 11:32:50|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1625743980000|2021-07-08 11:33:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625743990000|2021-07-08 11:33:10|20.73|20.65|20.75|20.67|20.75|20.67|20.72|20.64|2
1625744000000|2021-07-08 11:33:20|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1625744010000|2021-07-08 11:33:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1625744030000|2021-07-08 11:33:50|20.69|20.61|20.67|20.59|20.69|20.61|20.66|20.58|0
1625744040000|2021-07-08 11:34:00|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1625744050000|2021-07-08 11:34:10|20.66|20.58|20.67|20.59|20.69|20.61|20.66|20.58|0
1625744070000|2021-07-08 11:34:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|20
1625744080000|2021-07-08 11:34:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|3
1625744090000|2021-07-08 11:34:50|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1625744100000|2021-07-08 11:35:00|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1625744110000|2021-07-08 11:35:10|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|12
1625744130000|2021-07-08 11:35:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|3
1625744140000|2021-07-08 11:35:40|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|0
1625744150000|2021-07-08 11:35:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1625744160000|2021-07-08 11:36:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1625744170000|2021-07-08 11:36:10|20.7|20.62|20.7|20.62|20.72|20.64|20.69|20.61|0
1625744180000|2021-07-08 11:36:20|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|0
1625744190000|2021-07-08 11:36:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1625744200000|2021-07-08 11:36:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1625744210000|2021-07-08 11:36:50|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1625744230000|2021-07-08 11:37:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1625744240000|2021-07-08 11:37:20|20.66|20.58|20.67|20.59|20.67|20.59|20.64|20.56|0
1625744250000|2021-07-08 11:37:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1625744270000|2021-07-08 11:37:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1625744280000|2021-07-08 11:38:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1625744310000|2021-07-08 11:38:30|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1625744320000|2021-07-08 11:38:40|||||||||2
1625744330000|2021-07-08 11:38:50|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1625744350000|2021-07-08 11:39:10|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|0
1625744360000|2021-07-08 11:39:20|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1625744370000|2021-07-08 11:39:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|2
1625744380000|2021-07-08 11:39:40|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1625744400000|2021-07-08 11:40:00|20.73|20.65|20.74|20.66|20.74|20.66|20.73|20.65|0
1625744410000|2021-07-08 11:40:10|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|15
1625744420000|2021-07-08 11:40:20|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1625744430000|2021-07-08 11:40:30|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|2
1625744440000|2021-07-08 11:40:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625744460000|2021-07-08 11:41:00|20.73|20.65|20.73|20.65|20.74|20.66|20.73|20.65|0
1625744470000|2021-07-08 11:41:10|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1625744480000|2021-07-08 11:41:20|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|4
1625744500000|2021-07-08 11:41:40|20.65|20.57|20.66|20.58|20.66|20.58|20.64|20.56|83
1625744510000|2021-07-08 11:41:50|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|4
1625744540000|2021-07-08 11:42:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|16
1625744550000|2021-07-08 11:42:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1625744570000|2021-07-08 11:42:50|20.73|20.65|20.72|20.64|20.73|20.65|20.7|20.62|0
1625744580000|2021-07-08 11:43:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625744620000|2021-07-08 11:43:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|7
1625744630000|2021-07-08 11:43:50|||||||||2
1625744640000|2021-07-08 11:44:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1625744690000|2021-07-08 11:44:50|20.68|20.6|20.64|20.56|20.69|20.61|20.64|20.56|65
1625744730000|2021-07-08 11:45:30|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|4
1625744740000|2021-07-08 11:45:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1625744750000|2021-07-08 11:45:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1625744770000|2021-07-08 11:46:10|||||||||3
1625744780000|2021-07-08 11:46:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1625744800000|2021-07-08 11:46:40|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1625744810000|2021-07-08 11:46:50|20.65|20.57|20.67|20.59|20.67|20.59|20.64|20.56|11
1625744820000|2021-07-08 11:47:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1625744850000|2021-07-08 11:47:30|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|20
1625744860000|2021-07-08 11:47:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1625744870000|2021-07-08 11:47:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|115
1625744880000|2021-07-08 11:48:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1625744890000|2021-07-08 11:48:10|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1625744900000|2021-07-08 11:48:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|12
1625744910000|2021-07-08 11:48:30|||||||||1
1625744940000|2021-07-08 11:49:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|52
1625744970000|2021-07-08 11:49:30|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|31
1625744990000|2021-07-08 11:49:50|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|5
1625745000000|2021-07-08 11:50:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1625745020000|2021-07-08 11:50:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1625745070000|2021-07-08 11:51:10|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1625745080000|2021-07-08 11:51:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|9
1625745100000|2021-07-08 11:51:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1625745110000|2021-07-08 11:51:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|2
1625745120000|2021-07-08 11:52:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625745130000|2021-07-08 11:52:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1625745140000|2021-07-08 11:52:20|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|3
1625745160000|2021-07-08 11:52:40|||||||||30
1625745170000|2021-07-08 11:52:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|9
1625745180000|2021-07-08 11:53:00|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|6
1625745190000|2021-07-08 11:53:10|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|1
1625745200000|2021-07-08 11:53:20|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|0
1625745220000|2021-07-08 11:53:40|20.73|20.65|20.75|20.67|20.75|20.67|20.72|20.64|0
1625745250000|2021-07-08 11:54:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|2
1625745270000|2021-07-08 11:54:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1625745280000|2021-07-08 11:54:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|31
1625745290000|2021-07-08 11:54:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625745300000|2021-07-08 11:55:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625745310000|2021-07-08 11:55:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1625745320000|2021-07-08 11:55:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|9
1625745330000|2021-07-08 11:55:30|||||||||2
1625745350000|2021-07-08 11:55:50|||||||||2
1625745380000|2021-07-08 11:56:20|||||||||1
1625745390000|2021-07-08 11:56:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|13
1625745410000|2021-07-08 11:56:50|20.75|20.67|20.74|20.66|20.76|20.68|20.74|20.66|8
1625745420000|2021-07-08 11:57:00|||||||||46
1625745440000|2021-07-08 11:57:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1625745450000|2021-07-08 11:57:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1625745470000|2021-07-08 11:57:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|8
1625745480000|2021-07-08 11:58:00|||||||||1
1625745500000|2021-07-08 11:58:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|10
1625745520000|2021-07-08 11:58:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|12
1625745530000|2021-07-08 11:58:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|18
1625745570000|2021-07-08 11:59:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1625745580000|2021-07-08 11:59:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1625745590000|2021-07-08 11:59:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|46
1625745610000|2021-07-08 12:00:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|10
1625745630000|2021-07-08 12:00:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|11
1625745640000|2021-07-08 12:00:40|20.8|20.72|20.8|20.72|20.82|20.74|20.8|20.72|3
1625745660000|2021-07-08 12:01:00|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|8
1625745670000|2021-07-08 12:01:10|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1625745680000|2021-07-08 12:01:20|20.8|20.72|20.79|20.71|20.82|20.74|20.79|20.71|0
1625745690000|2021-07-08 12:01:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1625745700000|2021-07-08 12:01:40|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1625745720000|2021-07-08 12:02:00|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|0
1625745730000|2021-07-08 12:02:10|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|68
1625745740000|2021-07-08 12:02:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1625745760000|2021-07-08 12:02:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1625745780000|2021-07-08 12:03:00|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|32
1625745790000|2021-07-08 12:03:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1625745810000|2021-07-08 12:03:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|20
1625745820000|2021-07-08 12:03:40|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|0
1625745830000|2021-07-08 12:03:50|||||||||3
1625745840000|2021-07-08 12:04:00|20.85|20.77|20.86|20.78|20.89|20.81|20.85|20.77|15
1625745850000|2021-07-08 12:04:10|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|3
1625745860000|2021-07-08 12:04:20|||||||||1
1625745910000|2021-07-08 12:05:10|20.85|20.77|20.85|20.77|20.89|20.81|20.85|20.77|75
1625745920000|2021-07-08 12:05:20|20.86|20.78|20.85|20.77|20.89|20.81|20.85|20.77|0
1625745930000|2021-07-08 12:05:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|50
1625745940000|2021-07-08 12:05:40|20.86|20.78|20.89|20.81|20.89|20.81|20.86|20.78|0
1625745950000|2021-07-08 12:05:50|20.87|20.79|20.89|20.81|20.89|20.81|20.87|20.79|36
1625745960000|2021-07-08 12:06:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|2
1625745980000|2021-07-08 12:06:20|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|30
1625746000000|2021-07-08 12:06:40|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|0
1625746010000|2021-07-08 12:06:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1625746020000|2021-07-08 12:07:00|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|7
1625746030000|2021-07-08 12:07:10|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|11
1625746040000|2021-07-08 12:07:20|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|3
1625746090000|2021-07-08 12:08:10|||||||||1
1625746100000|2021-07-08 12:08:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1625746110000|2021-07-08 12:08:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|44
1625746120000|2021-07-08 12:08:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1625746130000|2021-07-08 12:08:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|1
1625746140000|2021-07-08 12:09:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|8
1625746160000|2021-07-08 12:09:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|10
1625746180000|2021-07-08 12:09:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1625746190000|2021-07-08 12:09:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1625746200000|2021-07-08 12:10:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1625746210000|2021-07-08 12:10:10|20.92|20.84|20.95|20.87|20.95|20.87|20.92|20.84|8
1625746220000|2021-07-08 12:10:20|20.94|20.86|20.95|20.87|20.95|20.87|20.93|20.85|0
1625746230000|2021-07-08 12:10:30|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1625746240000|2021-07-08 12:10:40|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|1
1625746260000|2021-07-08 12:11:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1625746270000|2021-07-08 12:11:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1625746280000|2021-07-08 12:11:20|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|83
1625746300000|2021-07-08 12:11:40|||||||||1
1625746340000|2021-07-08 12:12:20|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|137
1625746350000|2021-07-08 12:12:30|20.96|20.88|20.97|20.89|20.97|20.89|20.95|20.87|0
1625746360000|2021-07-08 12:12:40|20.96|20.88|20.95|20.87|20.96|20.88|20.95|20.87|0
1625746380000|2021-07-08 12:13:00|20.94|20.86|20.92|20.84|20.95|20.87|20.92|20.84|12
1625746390000|2021-07-08 12:13:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1625746400000|2021-07-08 12:13:20|20.89|20.81|20.87|20.79|20.89|20.81|20.85|20.77|128
1625746410000|2021-07-08 12:13:30|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|0
1625746420000|2021-07-08 12:13:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|10
1625746430000|2021-07-08 12:13:50|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|13
1625746440000|2021-07-08 12:14:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|9
1625746450000|2021-07-08 12:14:10|20.85|20.77|20.87|20.79|20.87|20.79|20.84|20.76|2
1625746460000|2021-07-08 12:14:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|20
1625746470000|2021-07-08 12:14:30|||||||||20
1625746480000|2021-07-08 12:14:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1625746490000|2021-07-08 12:14:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1625746500000|2021-07-08 12:15:00|20.85|20.77|20.9|20.82|20.9|20.82|20.85|20.77|29
1625746510000|2021-07-08 12:15:10|20.88|20.8|20.87|20.79|20.9|20.82|20.87|20.79|52
1625746530000|2021-07-08 12:15:30|20.85|20.77|20.84|20.76|20.85|20.77|20.84|20.76|43
1625746540000|2021-07-08 12:15:40|||||||||1
1625746550000|2021-07-08 12:15:50|20.83|20.75|20.8|20.72|20.84|20.76|20.8|20.72|83
1625746560000|2021-07-08 12:16:00|20.82|20.74|20.81|20.73|20.84|20.76|20.81|20.73|24
1625746570000|2021-07-08 12:16:10|20.83|20.75|20.81|20.73|20.84|20.76|20.81|20.73|0
1625746580000|2021-07-08 12:16:20|20.83|20.75|20.81|20.73|20.84|20.76|20.8|20.72|0
1625746590000|2021-07-08 12:16:30|20.82|20.74|20.84|20.76|20.84|20.76|20.82|20.74|0
1625746600000|2021-07-08 12:16:40|20.81|20.73|20.8|20.72|20.84|20.76|20.8|20.72|13
1625746610000|2021-07-08 12:16:50|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|44
1625746620000|2021-07-08 12:17:00|||||||||13
1625746630000|2021-07-08 12:17:10|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|43
1625746640000|2021-07-08 12:17:20|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|102
1625746650000|2021-07-08 12:17:30|||||||||29
1625746660000|2021-07-08 12:17:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|69
1625746670000|2021-07-08 12:17:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|61
1625746680000|2021-07-08 12:18:00|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|31
1625746690000|2021-07-08 12:18:10|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|18
1625746700000|2021-07-08 12:18:20|||||||||10
1625746710000|2021-07-08 12:18:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|11
1625746720000|2021-07-08 12:18:40|||||||||10
1625746730000|2021-07-08 12:18:50|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|29
1625746740000|2021-07-08 12:19:00|20.7|20.62|20.67|20.59|20.7|20.62|20.65|20.57|418
1625746750000|2021-07-08 12:19:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1625746770000|2021-07-08 12:19:30|20.6|20.52|20.6|20.52|20.61|20.53|20.6|20.52|66
1625746780000|2021-07-08 12:19:40|||||||||7
1625746790000|2021-07-08 12:19:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1625746800000|2021-07-08 12:20:00|20.59|20.51|20.58|20.5|20.6|20.52|20.57|20.49|58
1625746810000|2021-07-08 12:20:10|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|0
1625746820000|2021-07-08 12:20:20|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|41
1625746830000|2021-07-08 12:20:30|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|12
1625746840000|2021-07-08 12:20:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1625746880000|2021-07-08 12:21:20|20.61|20.53|20.62|20.54|20.62|20.54|20.61|20.53|5
1625746890000|2021-07-08 12:21:30|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|3
1625746900000|2021-07-08 12:21:40|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1625746920000|2021-07-08 12:22:00|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|5
1625746930000|2021-07-08 12:22:10|20.65|20.57|20.64|20.56|20.66|20.58|20.62|20.54|23
1625746940000|2021-07-08 12:22:20|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|3
1625746950000|2021-07-08 12:22:30|20.66|20.58|20.65|20.57|20.66|20.58|20.64|20.56|0
1625746960000|2021-07-08 12:22:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1625746990000|2021-07-08 12:23:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|100
1625747020000|2021-07-08 12:23:40|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|1
1625747030000|2021-07-08 12:23:50|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1625747040000|2021-07-08 12:24:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1625747050000|2021-07-08 12:24:10|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|12
1625747060000|2021-07-08 12:24:20|20.59|20.51|20.57|20.49|20.59|20.51|20.55|20.47|4
1625747070000|2021-07-08 12:24:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|87
1625747090000|2021-07-08 12:24:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|11
1625747110000|2021-07-08 12:25:10|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|2
1625747120000|2021-07-08 12:25:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1625747130000|2021-07-08 12:25:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1625747150000|2021-07-08 12:25:50|20.6|20.52|20.61|20.53|20.61|20.53|20.59|20.51|93
1625747160000|2021-07-08 12:26:00|20.59|20.51|20.62|20.54|20.62|20.54|20.59|20.51|0
1625747170000|2021-07-08 12:26:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625747220000|2021-07-08 12:27:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|120
1625747230000|2021-07-08 12:27:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|20
1625747240000|2021-07-08 12:27:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1625747260000|2021-07-08 12:27:40|20.56|20.48|20.56|20.48|20.57|20.49|20.56|20.48|1
1625747270000|2021-07-08 12:27:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|2
1625747280000|2021-07-08 12:28:00|||||||||1
1625747300000|2021-07-08 12:28:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|52
1625747310000|2021-07-08 12:28:30|||||||||5
1625747360000|2021-07-08 12:29:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|17
1625747400000|2021-07-08 12:30:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|0
1625747410000|2021-07-08 12:30:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|44
1625747420000|2021-07-08 12:30:20|20.54|20.46|20.54|20.46|20.55|20.47|20.54|20.46|0
1625747430000|2021-07-08 12:30:30|20.55|20.47|20.55|20.47|20.55|20.47|20.54|20.46|33
1625747440000|2021-07-08 12:30:40|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|37
1625747450000|2021-07-08 12:30:50|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|0
1625747460000|2021-07-08 12:31:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1625747470000|2021-07-08 12:31:10|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1625747480000|2021-07-08 12:31:20|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|5
1625747490000|2021-07-08 12:31:30|20.53|20.45|20.52|20.44|20.53|20.45|20.52|20.44|0
1625747510000|2021-07-08 12:31:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|107
1625747520000|2021-07-08 12:32:00|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|1
1625747530000|2021-07-08 12:32:10|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|0
1625747540000|2021-07-08 12:32:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1625747550000|2021-07-08 12:32:30|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|2
1625747560000|2021-07-08 12:32:40|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|0
1625747570000|2021-07-08 12:32:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|20
1625747580000|2021-07-08 12:33:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1625747590000|2021-07-08 12:33:10|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|40
1625747600000|2021-07-08 12:33:20|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|0
1625747610000|2021-07-08 12:33:30|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|31
1625747620000|2021-07-08 12:33:40|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|3
1625747630000|2021-07-08 12:33:50|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|33
1625747640000|2021-07-08 12:34:00|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|23
1625747650000|2021-07-08 12:34:10|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1625747660000|2021-07-08 12:34:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1625747670000|2021-07-08 12:34:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1625747690000|2021-07-08 12:34:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|193
1625747700000|2021-07-08 12:35:00|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|2
1625747710000|2021-07-08 12:35:10|20.7|20.62|20.64|20.56|20.7|20.62|20.64|20.56|11
1625747720000|2021-07-08 12:35:20|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|10
1625747730000|2021-07-08 12:35:30|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|0
1625747740000|2021-07-08 12:35:40|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|8
1625747750000|2021-07-08 12:35:50|20.7|20.62|20.7|20.62|20.71|20.63|20.7|20.62|3
1625747760000|2021-07-08 12:36:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|5
1625747770000|2021-07-08 12:36:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1625747790000|2021-07-08 12:36:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|20
1625747800000|2021-07-08 12:36:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|7
1625747810000|2021-07-08 12:36:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1625747820000|2021-07-08 12:37:00|||||||||2
1625747830000|2021-07-08 12:37:10|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|1
1625747840000|2021-07-08 12:37:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|0
1625747850000|2021-07-08 12:37:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|14
1625747860000|2021-07-08 12:37:40|20.58|20.5|20.55|20.47|20.59|20.51|20.55|20.47|84
1625747870000|2021-07-08 12:37:50|20.57|20.49|20.58|20.5|20.59|20.51|20.57|20.49|15
1625747880000|2021-07-08 12:38:00|20.59|20.51|20.59|20.51|20.62|20.54|20.59|20.51|9
1625747890000|2021-07-08 12:38:10|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|5
1625747900000|2021-07-08 12:38:20|20.61|20.53|20.6|20.52|20.64|20.56|20.6|20.52|0
1625747910000|2021-07-08 12:38:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1625747920000|2021-07-08 12:38:40|20.58|20.5|20.59|20.51|20.6|20.52|20.58|20.5|9
1625747930000|2021-07-08 12:38:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1625747940000|2021-07-08 12:39:00|||||||||1
1625747970000|2021-07-08 12:39:30|20.63|20.55|20.59|20.51|20.63|20.55|20.59|20.51|0
1625747980000|2021-07-08 12:39:40|20.6|20.52|20.6|20.52|20.62|20.54|20.59|20.51|0
1625747990000|2021-07-08 12:39:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1625748000000|2021-07-08 12:40:00|20.59|20.51|20.62|20.54|20.63|20.55|20.59|20.51|16
1625748010000|2021-07-08 12:40:10|20.63|20.55|20.6|20.52|20.63|20.55|20.59|20.51|0
1625748020000|2021-07-08 12:40:20|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|0
1625748030000|2021-07-08 12:40:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|16
1625748050000|2021-07-08 12:40:50|20.58|20.5|20.58|20.5|20.58|20.5|20.57|20.49|25
1625748060000|2021-07-08 12:41:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1625748100000|2021-07-08 12:41:40|||||||||1
1625748110000|2021-07-08 12:41:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1625748120000|2021-07-08 12:42:00|20.62|20.54|20.59|20.51|20.62|20.54|20.57|20.49|3
1625748130000|2021-07-08 12:42:10|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|0
1625748140000|2021-07-08 12:42:20|20.57|20.49|20.58|20.5|20.59|20.51|20.57|20.49|27
1625748150000|2021-07-08 12:42:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1625748160000|2021-07-08 12:42:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|1
1625748180000|2021-07-08 12:43:00|||||||||4
1625748190000|2021-07-08 12:43:10|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1625748200000|2021-07-08 12:43:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|4
1625748220000|2021-07-08 12:43:40|||||||||2
1625748240000|2021-07-08 12:44:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1625748250000|2021-07-08 12:44:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|9
1625748260000|2021-07-08 12:44:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|21
1625748270000|2021-07-08 12:44:30|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1625748280000|2021-07-08 12:44:40|||||||||2
1625748290000|2021-07-08 12:44:50|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1625748300000|2021-07-08 12:45:00|20.58|20.5|20.59|20.51|20.59|20.51|20.57|20.49|0
1625748310000|2021-07-08 12:45:10|20.63|20.55|20.6|20.52|20.63|20.55|20.59|20.51|0
1625748320000|2021-07-08 12:45:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625748330000|2021-07-08 12:45:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|12
1625748340000|2021-07-08 12:45:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1625748350000|2021-07-08 12:45:50|20.57|20.49|20.55|20.47|20.57|20.49|20.54|20.46|0
1625748360000|2021-07-08 12:46:00|20.57|20.49|20.55|20.47|20.57|20.49|20.54|20.46|0
1625748370000|2021-07-08 12:46:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|2
1625748380000|2021-07-08 12:46:20|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|0
1625748390000|2021-07-08 12:46:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1625748400000|2021-07-08 12:46:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1625748410000|2021-07-08 12:46:50|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|4
1625748420000|2021-07-08 12:47:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1625748430000|2021-07-08 12:47:10|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1625748440000|2021-07-08 12:47:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1625748450000|2021-07-08 12:47:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1625748470000|2021-07-08 12:47:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625748480000|2021-07-08 12:48:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|85
1625748490000|2021-07-08 12:48:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|12
1625748500000|2021-07-08 12:48:20|||||||||65
1625748530000|2021-07-08 12:48:50|||||||||1
1625748550000|2021-07-08 12:49:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|3
1625748560000|2021-07-08 12:49:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|2
1625748600000|2021-07-08 12:50:00|20.53|20.45|20.54|20.46|20.54|20.46|20.52|20.44|69
1625748610000|2021-07-08 12:50:10|||||||||18
1625748620000|2021-07-08 12:50:20|||||||||16
1625748630000|2021-07-08 12:50:30|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|5
1625748640000|2021-07-08 12:50:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|5
1625748650000|2021-07-08 12:50:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|1
1625748660000|2021-07-08 12:51:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|79
1625748670000|2021-07-08 12:51:10|20.58|20.5|20.58|20.5|20.58|20.5|20.55|20.47|27
1625748680000|2021-07-08 12:51:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625748700000|2021-07-08 12:51:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|4
1625748710000|2021-07-08 12:51:50|||||||||8
1625748760000|2021-07-08 12:52:40|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|70
1625748780000|2021-07-08 12:53:00|20.55|20.47|20.55|20.47|20.58|20.5|20.55|20.47|1
1625748790000|2021-07-08 12:53:10|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1625748820000|2021-07-08 12:53:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|1
1625748830000|2021-07-08 12:53:50|20.59|20.51|20.57|20.49|20.59|20.51|20.55|20.47|8
1625748840000|2021-07-08 12:54:00|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|1
1625748850000|2021-07-08 12:54:10|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|14
1625748860000|2021-07-08 12:54:20|20.58|20.5|20.55|20.47|20.59|20.51|20.55|20.47|45
1625748870000|2021-07-08 12:54:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|3
1625748880000|2021-07-08 12:54:40|||||||||17
1625748890000|2021-07-08 12:54:50|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1625748900000|2021-07-08 12:55:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1625748910000|2021-07-08 12:55:10|20.57|20.49|20.55|20.47|20.58|20.5|20.55|20.47|3
1625748920000|2021-07-08 12:55:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1625748930000|2021-07-08 12:55:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1625748940000|2021-07-08 12:55:40|||||||||20
1625748960000|2021-07-08 12:56:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|6
1625748970000|2021-07-08 12:56:10|20.54|20.46|20.55|20.47|20.57|20.49|20.54|20.46|0
1625748980000|2021-07-08 12:56:20|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1625748990000|2021-07-08 12:56:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|0
1625749000000|2021-07-08 12:56:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|55
1625749010000|2021-07-08 12:56:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|48
1625749020000|2021-07-08 12:57:00|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1625749030000|2021-07-08 12:57:10|20.57|20.49|20.55|20.47|20.59|20.51|20.55|20.47|0
1625749040000|2021-07-08 12:57:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|124
1625749070000|2021-07-08 12:57:50|||||||||1
1625749080000|2021-07-08 12:58:00|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|0
1625749090000|2021-07-08 12:58:10|||||||||21
1625749100000|2021-07-08 12:58:20|20.62|20.54|20.6|20.52|20.65|20.57|20.6|20.52|14
1625749110000|2021-07-08 12:58:30|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|20
1625749130000|2021-07-08 12:58:50|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|1
1625749150000|2021-07-08 12:59:10|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|1
1625749160000|2021-07-08 12:59:20|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|87
1625749170000|2021-07-08 12:59:30|||||||||3
1625749200000|2021-07-08 13:00:00|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|189
1625749210000|2021-07-08 13:00:10|20.74|20.66|20.72|20.64|20.75|20.67|20.7|20.62|24
1625749220000|2021-07-08 13:00:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|12
1625749230000|2021-07-08 13:00:30|20.74|20.66|20.7|20.62|20.75|20.67|20.7|20.62|3
1625749240000|2021-07-08 13:00:40|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1625749270000|2021-07-08 13:01:10|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|2
1625749280000|2021-07-08 13:01:20|20.74|20.66|20.72|20.64|20.75|20.67|20.72|20.64|10
1625749290000|2021-07-08 13:01:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625749300000|2021-07-08 13:01:40|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|15
1625749330000|2021-07-08 13:02:10|||||||||2
1625749340000|2021-07-08 13:02:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|7
1625749350000|2021-07-08 13:02:30|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|2
1625749360000|2021-07-08 13:02:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1625749370000|2021-07-08 13:02:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1625749380000|2021-07-08 13:03:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|154
1625749390000|2021-07-08 13:03:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|11
1625749400000|2021-07-08 13:03:20|20.79|20.71|20.79|20.71|20.79|20.71|20.77|20.69|0
1625749420000|2021-07-08 13:03:40|20.75|20.67|20.75|20.67|20.75|20.67|20.74|20.66|42
1625749440000|2021-07-08 13:04:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|80
1625749450000|2021-07-08 13:04:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1625749460000|2021-07-08 13:04:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625749470000|2021-07-08 13:04:30|||||||||3
1625749480000|2021-07-08 13:04:40|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|26
1625749490000|2021-07-08 13:04:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|8
1625749500000|2021-07-08 13:05:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1625749510000|2021-07-08 13:05:10|||||||||21
1625749530000|2021-07-08 13:05:30|||||||||40
1625749540000|2021-07-08 13:05:40|||||||||2
1625749560000|2021-07-08 13:06:00|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|2
1625749570000|2021-07-08 13:06:10|20.75|20.67|20.76|20.68|20.76|20.68|20.75|20.67|3
1625749580000|2021-07-08 13:06:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|4
1625749590000|2021-07-08 13:06:30|||||||||51
1625749600000|2021-07-08 13:06:40|20.76|20.68|20.75|20.67|20.78|20.7|20.75|20.67|2
1625749610000|2021-07-08 13:06:50|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|0
1625749630000|2021-07-08 13:07:10|||||||||3
1625749660000|2021-07-08 13:07:40|20.76|20.68|20.77|20.69|20.78|20.7|20.76|20.68|40
1625749670000|2021-07-08 13:07:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1625749680000|2021-07-08 13:08:00|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1625749690000|2021-07-08 13:08:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|1
1625749700000|2021-07-08 13:08:20|20.79|20.71|20.78|20.7|20.79|20.71|20.78|20.7|0
1625749710000|2021-07-08 13:08:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625749720000|2021-07-08 13:08:40|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|10
1625749750000|2021-07-08 13:09:10|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|123
1625749760000|2021-07-08 13:09:20|20.79|20.71|20.8|20.72|20.8|20.72|20.77|20.69|0
1625749770000|2021-07-08 13:09:30|||||||||2
1625749790000|2021-07-08 13:09:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|23
1625749800000|2021-07-08 13:10:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|10
1625749830000|2021-07-08 13:10:30|20.82|20.74|20.84|20.76|20.85|20.77|20.82|20.74|0
1625749840000|2021-07-08 13:10:40|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|7
1625749850000|2021-07-08 13:10:50|20.84|20.76|20.82|20.74|20.85|20.77|20.82|20.74|17
1625749860000|2021-07-08 13:11:00|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|14
1625749870000|2021-07-08 13:11:10|20.81|20.73|20.8|20.72|20.81|20.73|20.8|20.72|2
1625749880000|2021-07-08 13:11:20|20.81|20.73|20.82|20.74|20.82|20.74|20.8|20.72|24
1625749890000|2021-07-08 13:11:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1625749900000|2021-07-08 13:11:40|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1625749910000|2021-07-08 13:11:50|20.84|20.76|20.8|20.72|20.84|20.76|20.8|20.72|2
1625749930000|2021-07-08 13:12:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|2
1625749940000|2021-07-08 13:12:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625749950000|2021-07-08 13:12:30|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|6
1625749960000|2021-07-08 13:12:40|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|0
1625749970000|2021-07-08 13:12:50|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1625749980000|2021-07-08 13:13:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|6
1625749990000|2021-07-08 13:13:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1625750000000|2021-07-08 13:13:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|3
1625750020000|2021-07-08 13:13:40|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|3
1625750040000|2021-07-08 13:14:00|20.77|20.69|20.77|20.69|20.79|20.71|20.75|20.67|0
1625750050000|2021-07-08 13:14:10|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|51
1625750060000|2021-07-08 13:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|56
1625750070000|2021-07-08 13:14:30|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|105
1625750080000|2021-07-08 13:14:40|||||||||3
1625750120000|2021-07-08 13:15:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|117
1625750130000|2021-07-08 13:15:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|3
1625750140000|2021-07-08 13:15:40|20.8|20.72|20.79|20.71|20.8|20.72|20.75|20.67|54
1625750150000|2021-07-08 13:15:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625750160000|2021-07-08 13:16:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|40
1625750170000|2021-07-08 13:16:10|||||||||8
1625750180000|2021-07-08 13:16:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|3
1625750190000|2021-07-08 13:16:30|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1625750200000|2021-07-08 13:16:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625750210000|2021-07-08 13:16:50|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|8
1625750220000|2021-07-08 13:17:00|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|1
1625750230000|2021-07-08 13:17:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1625750240000|2021-07-08 13:17:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1625750250000|2021-07-08 13:17:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1625750260000|2021-07-08 13:17:40|||||||||3
1625750280000|2021-07-08 13:18:00|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|0
1625750290000|2021-07-08 13:18:10|20.79|20.71|20.77|20.69|20.8|20.72|20.75|20.67|0
1625750300000|2021-07-08 13:18:20|20.78|20.7|20.8|20.72|20.8|20.72|20.75|20.67|52
1625750310000|2021-07-08 13:18:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|9
1625750320000|2021-07-08 13:18:40|20.8|20.72|20.75|20.67|20.8|20.72|20.75|20.67|8
1625750330000|2021-07-08 13:18:50|20.77|20.69|20.75|20.67|20.78|20.7|20.75|20.67|7
1625750350000|2021-07-08 13:19:10|20.77|20.69|20.77|20.69|20.78|20.7|20.75|20.67|6
1625750360000|2021-07-08 13:19:20|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1625750380000|2021-07-08 13:19:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625750410000|2021-07-08 13:20:10|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|81
1625750420000|2021-07-08 13:20:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|65
1625750430000|2021-07-08 13:20:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|4
1625750450000|2021-07-08 13:20:50|20.74|20.66|20.74|20.66|20.75|20.67|20.74|20.66|2
1625750460000|2021-07-08 13:21:00|20.75|20.67|20.74|20.66|20.75|20.67|20.74|20.66|0
1625750470000|2021-07-08 13:21:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1625750480000|2021-07-08 13:21:20|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1625750490000|2021-07-08 13:21:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1625750500000|2021-07-08 13:21:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|89
1625750510000|2021-07-08 13:21:50|20.71|20.63|20.72|20.64|20.74|20.66|20.71|20.63|2
1625750530000|2021-07-08 13:22:10|20.7|20.62|20.72|20.64|20.75|20.67|20.7|20.62|150
1625750540000|2021-07-08 13:22:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625750590000|2021-07-08 13:23:10|||||||||2
1625750680000|2021-07-08 13:24:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|17
1625750740000|2021-07-08 13:25:40|||||||||4
1625750860000|2021-07-08 13:27:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1625750880000|2021-07-08 13:28:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|53
1625750890000|2021-07-08 13:28:10|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1625750900000|2021-07-08 13:28:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1625750910000|2021-07-08 13:28:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|47
1625750920000|2021-07-08 13:28:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1625750930000|2021-07-08 13:28:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1625750940000|2021-07-08 13:29:00|20.67|20.59|20.67|20.59|20.69|20.61|20.65|20.57|22
1625750950000|2021-07-08 13:29:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1625750960000|2021-07-08 13:29:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1625750970000|2021-07-08 13:29:30|||||||||2
1625750980000|2021-07-08 13:29:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|14
1625750990000|2021-07-08 13:29:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1625751000000|2021-07-08 13:30:00|20.65|20.57|20.65|20.57|20.67|20.59|20.64|20.56|168
1625751010000|2021-07-08 13:30:10|20.64|20.56|20.59|20.51|20.67|20.59|20.59|20.51|28
1625751020000|2021-07-08 13:30:20|20.6|20.52|20.57|20.49|20.62|20.54|20.57|20.49|5
1625751030000|2021-07-08 13:30:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|3
1625751040000|2021-07-08 13:30:40|20.57|20.49|20.57|20.49|20.59|20.51|20.55|20.47|13
1625751050000|2021-07-08 13:30:50|20.55|20.47|20.54|20.46|20.59|20.51|20.54|20.46|5
1625751060000|2021-07-08 13:31:00|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|10
1625751070000|2021-07-08 13:31:10|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|91
1625751080000|2021-07-08 13:31:20|20.52|20.44|20.53|20.45|20.54|20.46|20.52|20.44|32
1625751090000|2021-07-08 13:31:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625751100000|2021-07-08 13:31:40|20.52|20.44|20.54|20.46|20.54|20.46|20.5|20.42|130
1625751110000|2021-07-08 13:31:50|20.53|20.45|20.52|20.44|20.54|20.46|20.5|20.42|38
1625751120000|2021-07-08 13:32:00|20.5|20.42|20.47|20.39|20.52|20.44|20.47|20.39|70
1625751130000|2021-07-08 13:32:10|20.48|20.4|20.5|20.42|20.5|20.42|20.47|20.39|103
1625751140000|2021-07-08 13:32:20|20.48|20.4|20.52|20.44|20.52|20.44|20.47|20.39|162
1625751150000|2021-07-08 13:32:30|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|3
1625751160000|2021-07-08 13:32:40|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|38
1625751170000|2021-07-08 13:32:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|27
1625751180000|2021-07-08 13:33:00|20.47|20.39|20.47|20.39|20.49|20.41|20.47|20.39|142
1625751190000|2021-07-08 13:33:10|20.44|20.36|20.47|20.39|20.47|20.39|20.44|20.36|166
1625751200000|2021-07-08 13:33:20|20.45|20.37|20.47|20.39|20.47|20.39|20.45|20.37|31
1625751210000|2021-07-08 13:33:30|20.46|20.38|20.47|20.39|20.47|20.39|20.44|20.36|322
1625751220000|2021-07-08 13:33:40|20.44|20.36|20.46|20.38|20.47|20.39|20.42|20.34|21
1625751230000|2021-07-08 13:33:50|20.42|20.34|20.42|20.34|20.46|20.38|20.42|20.34|37
1625751240000|2021-07-08 13:34:00|20.41|20.33|20.37|20.29|20.42|20.34|20.37|20.29|161
1625751250000|2021-07-08 13:34:10|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|145
1625751260000|2021-07-08 13:34:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|70
1625751270000|2021-07-08 13:34:30|20.36|20.28|20.37|20.29|20.37|20.29|20.35|20.27|16
1625751280000|2021-07-08 13:34:40|20.39|20.31|20.41|20.33|20.41|20.33|20.36|20.28|247
1625751290000|2021-07-08 13:34:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|179
1625751300000|2021-07-08 13:35:00|20.37|20.29|20.41|20.33|20.41|20.33|20.36|20.28|15
1625751310000|2021-07-08 13:35:10|20.42|20.34|20.41|20.33|20.42|20.34|20.37|20.29|36
1625751320000|2021-07-08 13:35:20|20.4|20.32|20.42|20.34|20.42|20.34|20.39|20.31|43
1625751330000|2021-07-08 13:35:30|20.41|20.33|20.42|20.34|20.42|20.34|20.41|20.33|165
1625751340000|2021-07-08 13:35:40|20.47|20.39|20.44|20.36|20.47|20.39|20.44|20.36|46
1625751350000|2021-07-08 13:35:50|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|100
1625751360000|2021-07-08 13:36:00|20.41|20.33|20.41|20.33|20.42|20.34|20.41|20.33|156
1625751370000|2021-07-08 13:36:10|||||||||11
1625751380000|2021-07-08 13:36:20|20.46|20.38|20.41|20.33|20.46|20.38|20.41|20.33|92
1625751390000|2021-07-08 13:36:30|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|6
1625751400000|2021-07-08 13:36:40|||||||||1
1625751410000|2021-07-08 13:36:50|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|3
1625751420000|2021-07-08 13:37:00|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|7
1625751430000|2021-07-08 13:37:10|||||||||11
1625751440000|2021-07-08 13:37:20|||||||||5
1625751450000|2021-07-08 13:37:30|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|20
1625751460000|2021-07-08 13:37:40|20.45|20.37|20.46|20.38|20.46|20.38|20.41|20.33|8
1625751480000|2021-07-08 13:38:00|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|2
1625751500000|2021-07-08 13:38:20|20.46|20.38|20.51|20.43|20.51|20.43|20.46|20.38|8
1625751510000|2021-07-08 13:38:30|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1625751520000|2021-07-08 13:38:40|20.52|20.44|20.54|20.46|20.54|20.46|20.51|20.43|33
1625751530000|2021-07-08 13:38:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1625751540000|2021-07-08 13:39:00|20.51|20.43|20.51|20.43|20.52|20.44|20.51|20.43|21
1625751550000|2021-07-08 13:39:10|||||||||11
1625751570000|2021-07-08 13:39:30|||||||||3
1625751580000|2021-07-08 13:39:40|20.5|20.42|20.47|20.39|20.51|20.43|20.47|20.39|11
1625751590000|2021-07-08 13:39:50|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|0
1625751600000|2021-07-08 13:40:00|20.44|20.36|20.37|20.29|20.44|20.36|20.37|20.29|25
1625751610000|2021-07-08 13:40:10|20.39|20.31|20.41|20.33|20.46|20.38|20.39|20.31|12
1625751620000|2021-07-08 13:40:20|20.42|20.34|20.46|20.38|20.46|20.38|20.41|20.33|2
1625751640000|2021-07-08 13:40:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|1
1625751650000|2021-07-08 13:40:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|11
1625751660000|2021-07-08 13:41:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|0
1625751670000|2021-07-08 13:41:10|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|1
1625751680000|2021-07-08 13:41:20|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|7
1625751690000|2021-07-08 13:41:30|20.59|20.51|20.6|20.52|20.62|20.54|20.58|20.5|44
1625751700000|2021-07-08 13:41:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1625751710000|2021-07-08 13:41:50|20.58|20.5|20.59|20.51|20.6|20.52|20.58|20.5|7
1625751720000|2021-07-08 13:42:00|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|10
1625751730000|2021-07-08 13:42:10|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1625751740000|2021-07-08 13:42:20|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|1
1625751750000|2021-07-08 13:42:30|20.58|20.5|20.57|20.49|20.59|20.51|20.57|20.49|1
1625751760000|2021-07-08 13:42:40|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|2
1625751770000|2021-07-08 13:42:50|||||||||1
1625751780000|2021-07-08 13:43:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|0
1625751790000|2021-07-08 13:43:10|20.6|20.52|20.64|20.56|20.64|20.56|20.6|20.52|12
1625751800000|2021-07-08 13:43:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|2
1625751810000|2021-07-08 13:43:30|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|14
1625751820000|2021-07-08 13:43:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|7
1625751830000|2021-07-08 13:43:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1625751840000|2021-07-08 13:44:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1625751850000|2021-07-08 13:44:10|20.7|20.62|20.69|20.61|20.72|20.64|20.69|20.61|4
1625751860000|2021-07-08 13:44:20|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|7
1625751870000|2021-07-08 13:44:30|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1625751880000|2021-07-08 13:44:40|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|76
1625751900000|2021-07-08 13:45:00|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|24
1625751920000|2021-07-08 13:45:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|23
1625751930000|2021-07-08 13:45:30|20.84|20.76|20.75|20.67|20.84|20.76|20.75|20.67|378
1625751940000|2021-07-08 13:45:40|20.76|20.68|20.79|20.71|20.8|20.72|20.75|20.67|52
1625751950000|2021-07-08 13:45:50|20.8|20.72|20.79|20.71|20.8|20.72|20.79|20.71|22
1625751960000|2021-07-08 13:46:00|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|0
1625751970000|2021-07-08 13:46:10|||||||||2
1625751980000|2021-07-08 13:46:20|20.79|20.71|20.75|20.67|20.79|20.71|20.75|20.67|19
1625751990000|2021-07-08 13:46:30|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|144
1625752000000|2021-07-08 13:46:40|20.74|20.66|20.75|20.67|20.75|20.67|20.72|20.64|173
1625752030000|2021-07-08 13:47:10|20.76|20.68|20.75|20.67|20.77|20.69|20.75|20.67|25
1625752040000|2021-07-08 13:47:20|||||||||108
1625752070000|2021-07-08 13:47:50|20.76|20.68|20.79|20.71|20.8|20.72|20.75|20.67|48
1625752080000|2021-07-08 13:48:00|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|2
1625752090000|2021-07-08 13:48:10|20.79|20.71|20.77|20.69|20.79|20.71|20.76|20.68|3
1625752100000|2021-07-08 13:48:20|20.79|20.71|20.79|20.71|20.8|20.72|20.79|20.71|0
1625752110000|2021-07-08 13:48:30|20.8|20.72|20.82|20.74|20.84|20.76|20.8|20.72|9
1625752120000|2021-07-08 13:48:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|2
1625752140000|2021-07-08 13:49:00|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|7
1625752170000|2021-07-08 13:49:30|20.81|20.73|20.79|20.71|20.82|20.74|20.79|20.71|2
1625752180000|2021-07-08 13:49:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625752190000|2021-07-08 13:49:50|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|6
1625752200000|2021-07-08 13:50:00|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|4
1625752220000|2021-07-08 13:50:20|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|4
1625752230000|2021-07-08 13:50:30|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|47
1625752240000|2021-07-08 13:50:40|20.76|20.68|20.72|20.64|20.77|20.69|20.72|20.64|26
1625752250000|2021-07-08 13:50:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|127
1625752260000|2021-07-08 13:51:00|20.69|20.61|20.67|20.59|20.69|20.61|20.65|20.57|122
1625752270000|2021-07-08 13:51:10|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|2
1625752280000|2021-07-08 13:51:20|20.64|20.56|20.6|20.52|20.64|20.56|20.6|20.52|37
1625752290000|2021-07-08 13:51:30|20.59|20.51|20.59|20.51|20.6|20.52|20.57|20.49|9
1625752300000|2021-07-08 13:51:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|136
1625752310000|2021-07-08 13:51:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|72
1625752320000|2021-07-08 13:52:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1625752330000|2021-07-08 13:52:10|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|14
1625752340000|2021-07-08 13:52:20|20.49|20.41|20.49|20.41|20.49|20.41|20.44|20.36|254
1625752350000|2021-07-08 13:52:30|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|138
1625752360000|2021-07-08 13:52:40|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|50
1625752370000|2021-07-08 13:52:50|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|1
1625752380000|2021-07-08 13:53:00|20.47|20.39|20.45|20.37|20.49|20.41|20.45|20.37|9
1625752390000|2021-07-08 13:53:10|20.47|20.39|20.42|20.34|20.47|20.39|20.42|20.34|59
1625752400000|2021-07-08 13:53:20|20.44|20.36|20.47|20.39|20.47|20.39|20.42|20.34|91
1625752410000|2021-07-08 13:53:30|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|181
1625752420000|2021-07-08 13:53:40|20.5|20.42|20.54|20.46|20.54|20.46|20.49|20.41|19
1625752430000|2021-07-08 13:53:50|||||||||1
1625752440000|2021-07-08 13:54:00|20.55|20.47|20.49|20.41|20.57|20.49|20.49|20.41|149
1625752450000|2021-07-08 13:54:10|20.5|20.42|20.49|20.41|20.5|20.42|20.47|20.39|2
1625752460000|2021-07-08 13:54:20|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|3
1625752470000|2021-07-08 13:54:30|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|66
1625752480000|2021-07-08 13:54:40|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|162
1625752490000|2021-07-08 13:54:50|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|2
1625752500000|2021-07-08 13:55:00|20.48|20.4|20.49|20.41|20.49|20.41|20.45|20.37|15
1625752510000|2021-07-08 13:55:10|20.5|20.42|20.54|20.46|20.54|20.46|20.5|20.42|2
1625752520000|2021-07-08 13:55:20|20.55|20.47|20.49|20.41|20.55|20.47|20.49|20.41|11
1625752530000|2021-07-08 13:55:30|20.51|20.43|20.54|20.46|20.54|20.46|20.49|20.41|32
1625752540000|2021-07-08 13:55:40|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|5
1625752550000|2021-07-08 13:55:50|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1625752560000|2021-07-08 13:56:00|20.55|20.47|20.55|20.47|20.57|20.49|20.54|20.46|25
1625752570000|2021-07-08 13:56:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|30
1625752580000|2021-07-08 13:56:20|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|128
1625752590000|2021-07-08 13:56:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1625752600000|2021-07-08 13:56:40|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|25
1625752640000|2021-07-08 13:57:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|11
1625752650000|2021-07-08 13:57:30|20.62|20.54|20.62|20.54|20.64|20.56|20.6|20.52|35
1625752660000|2021-07-08 13:57:40|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1625752670000|2021-07-08 13:57:50|20.64|20.56|20.6|20.52|20.65|20.57|20.6|20.52|3
1625752680000|2021-07-08 13:58:00|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|10
1625752700000|2021-07-08 13:58:20|||||||||11
1625752710000|2021-07-08 13:58:30|20.64|20.56|20.59|20.51|20.64|20.56|20.57|20.49|2
1625752720000|2021-07-08 13:58:40|20.57|20.49|20.59|20.51|20.59|20.51|20.54|20.46|114
1625752730000|2021-07-08 13:58:50|20.57|20.49|20.54|20.46|20.57|20.49|20.54|20.46|57
1625752740000|2021-07-08 13:59:00|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|10
1625752750000|2021-07-08 13:59:10|20.53|20.45|20.49|20.41|20.53|20.45|20.48|20.4|13
1625752760000|2021-07-08 13:59:20|20.5|20.42|20.49|20.41|20.52|20.44|20.47|20.39|4
1625752770000|2021-07-08 13:59:30|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|1
1625752790000|2021-07-08 13:59:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|65
1625752800000|2021-07-08 14:00:00|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|12
1625752810000|2021-07-08 14:00:10|20.49|20.41|20.52|20.44|20.52|20.44|20.49|20.41|4
1625752820000|2021-07-08 14:00:20|20.51|20.43|20.52|20.44|20.52|20.44|20.51|20.43|2
1625752830000|2021-07-08 14:00:30|20.54|20.46|20.55|20.47|20.55|20.47|20.54|20.46|11
1625752840000|2021-07-08 14:00:40|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|0
1625752850000|2021-07-08 14:00:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|51
1625752860000|2021-07-08 14:01:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|25
1625752870000|2021-07-08 14:01:10|||||||||3
1625752880000|2021-07-08 14:01:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|153
1625752890000|2021-07-08 14:01:30|20.66|20.58|20.67|20.59|20.69|20.61|20.64|20.56|108
1625752900000|2021-07-08 14:01:40|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|0
1625752920000|2021-07-08 14:02:00|20.7|20.62|20.67|20.59|20.7|20.62|20.67|20.59|307
1625752930000|2021-07-08 14:02:10|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|24
1625752940000|2021-07-08 14:02:20|20.65|20.57|20.65|20.57|20.65|20.57|20.64|20.56|0
1625752950000|2021-07-08 14:02:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1625752960000|2021-07-08 14:02:40|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|129
1625752970000|2021-07-08 14:02:50|||||||||1
1625752980000|2021-07-08 14:03:00|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|34
1625752990000|2021-07-08 14:03:10|||||||||5
1625753010000|2021-07-08 14:03:30|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|106
1625753020000|2021-07-08 14:03:40|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|1
1625753030000|2021-07-08 14:03:50|20.52|20.44|20.53|20.45|20.53|20.45|20.5|20.42|24
1625753040000|2021-07-08 14:04:00|20.54|20.46|20.47|20.39|20.54|20.46|20.47|20.39|89
1625753050000|2021-07-08 14:04:10|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|7
1625753060000|2021-07-08 14:04:20|20.5|20.42|20.52|20.44|20.52|20.44|20.47|20.39|1
1625753080000|2021-07-08 14:04:40|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|11
1625753090000|2021-07-08 14:04:50|20.52|20.44|20.49|20.41|20.52|20.44|20.49|20.41|19
1625753100000|2021-07-08 14:05:00|20.47|20.39|20.53|20.45|20.53|20.45|20.47|20.39|16
1625753110000|2021-07-08 14:05:10|20.56|20.48|20.55|20.47|20.59|20.51|20.52|20.44|4
1625753120000|2021-07-08 14:05:20|20.52|20.44|20.57|20.49|20.57|20.49|20.52|20.44|1
1625753130000|2021-07-08 14:05:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|3
1625753140000|2021-07-08 14:05:40|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|1
1625753150000|2021-07-08 14:05:50|20.52|20.44|20.52|20.44|20.52|20.44|20.47|20.39|193
1625753160000|2021-07-08 14:06:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|123
1625753170000|2021-07-08 14:06:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|9
1625753180000|2021-07-08 14:06:20|||||||||3
1625753190000|2021-07-08 14:06:30|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|46
1625753200000|2021-07-08 14:06:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|1
1625753210000|2021-07-08 14:06:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|76
1625753220000|2021-07-08 14:07:00|20.54|20.46|20.57|20.49|20.57|20.49|20.54|20.46|98
1625753230000|2021-07-08 14:07:10|||||||||2
1625753240000|2021-07-08 14:07:20|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|26
1625753250000|2021-07-08 14:07:30|||||||||3
1625753260000|2021-07-08 14:07:40|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|13
1625753270000|2021-07-08 14:07:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|7
1625753280000|2021-07-08 14:08:00|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|0
1625753290000|2021-07-08 14:08:10|20.55|20.47|20.57|20.49|20.57|20.49|20.54|20.46|1
1625753300000|2021-07-08 14:08:20|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|1
1625753310000|2021-07-08 14:08:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|11
1625753320000|2021-07-08 14:08:40|20.54|20.46|20.52|20.44|20.54|20.46|20.52|20.44|6
1625753330000|2021-07-08 14:08:50|20.51|20.43|20.49|20.41|20.52|20.44|20.49|20.41|8
1625753340000|2021-07-08 14:09:00|20.51|20.43|20.52|20.44|20.52|20.44|20.49|20.41|11
1625753350000|2021-07-08 14:09:10|20.54|20.46|20.57|20.49|20.57|20.49|20.52|20.44|0
1625753360000|2021-07-08 14:09:20|20.58|20.5|20.58|20.5|20.59|20.51|20.57|20.49|22
1625753370000|2021-07-08 14:09:30|20.59|20.51|20.62|20.54|20.64|20.56|20.59|20.51|107
1625753380000|2021-07-08 14:09:40|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|10
1625753390000|2021-07-08 14:09:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1625753400000|2021-07-08 14:10:00|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|107
1625753410000|2021-07-08 14:10:10|20.66|20.58|20.61|20.53|20.66|20.58|20.61|20.53|33
1625753420000|2021-07-08 14:10:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|7
1625753430000|2021-07-08 14:10:30|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1625753440000|2021-07-08 14:10:40|20.57|20.49|20.56|20.48|20.59|20.51|20.56|20.48|244
1625753450000|2021-07-08 14:10:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1625753460000|2021-07-08 14:11:00|20.57|20.49|20.52|20.44|20.57|20.49|20.52|20.44|27
1625753470000|2021-07-08 14:11:10|20.55|20.47|20.58|20.5|20.59|20.51|20.52|20.44|9
1625753480000|2021-07-08 14:11:20|20.57|20.49|20.59|20.51|20.61|20.53|20.57|20.49|4
1625753490000|2021-07-08 14:11:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|22
1625753500000|2021-07-08 14:11:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1625753510000|2021-07-08 14:11:50|20.6|20.52|20.61|20.53|20.63|20.55|20.6|20.52|7
1625753520000|2021-07-08 14:12:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625753530000|2021-07-08 14:12:10|20.61|20.53|20.59|20.51|20.61|20.53|20.58|20.5|36
1625753540000|2021-07-08 14:12:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|0
1625753560000|2021-07-08 14:12:40|||||||||1
1625753570000|2021-07-08 14:12:50|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|18
1625753580000|2021-07-08 14:13:00|20.63|20.55|20.64|20.56|20.64|20.56|20.61|20.53|1
1625753600000|2021-07-08 14:13:20|||||||||1
1625753620000|2021-07-08 14:13:40|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|4
1625753630000|2021-07-08 14:13:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|3
1625753650000|2021-07-08 14:14:10|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|5
1625753660000|2021-07-08 14:14:20|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|1
1625753670000|2021-07-08 14:14:30|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|1
1625753680000|2021-07-08 14:14:40|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|77
1625753690000|2021-07-08 14:14:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1625753700000|2021-07-08 14:15:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|22
1625753710000|2021-07-08 14:15:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|31
1625753720000|2021-07-08 14:15:20|||||||||24
1625753730000|2021-07-08 14:15:30|||||||||6
1625753740000|2021-07-08 14:15:40|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|29
1625753750000|2021-07-08 14:15:50|20.66|20.58|20.66|20.58|20.68|20.6|20.64|20.56|140
1625753760000|2021-07-08 14:16:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|12
1625753770000|2021-07-08 14:16:10|20.68|20.6|20.69|20.61|20.69|20.61|20.67|20.59|169
1625753780000|2021-07-08 14:16:20|20.67|20.59|20.69|20.61|20.69|20.61|20.66|20.58|116
1625753790000|2021-07-08 14:16:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|5
1625753800000|2021-07-08 14:16:40|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|0
1625753820000|2021-07-08 14:17:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1625753830000|2021-07-08 14:17:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625753840000|2021-07-08 14:17:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1625753850000|2021-07-08 14:17:30|20.72|20.64|20.7|20.62|20.72|20.64|20.69|20.61|49
1625753860000|2021-07-08 14:17:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1625753870000|2021-07-08 14:17:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625753880000|2021-07-08 14:18:00|||||||||5
1625753890000|2021-07-08 14:18:10|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|91
1625753900000|2021-07-08 14:18:20|20.72|20.64|20.71|20.63|20.72|20.64|20.69|20.61|33
1625753910000|2021-07-08 14:18:30|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1625753920000|2021-07-08 14:18:40|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|4
1625753940000|2021-07-08 14:19:00|||||||||39
1625753960000|2021-07-08 14:19:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|103
1625753970000|2021-07-08 14:19:30|||||||||3
1625753980000|2021-07-08 14:19:40|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|16
1625753990000|2021-07-08 14:19:50|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|2
1625754000000|2021-07-08 14:20:00|20.71|20.63|20.72|20.64|20.73|20.65|20.69|20.61|7
1625754010000|2021-07-08 14:20:10|20.71|20.63|20.72|20.64|20.73|20.65|20.71|20.63|11
1625754020000|2021-07-08 14:20:20|||||||||1
1625754030000|2021-07-08 14:20:30|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|15
1625754040000|2021-07-08 14:20:40|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|5
1625754050000|2021-07-08 14:20:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|41
1625754060000|2021-07-08 14:21:00|20.71|20.63|20.72|20.64|20.72|20.64|20.67|20.59|3
1625754070000|2021-07-08 14:21:10|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|17
1625754080000|2021-07-08 14:21:20|||||||||30
1625754090000|2021-07-08 14:21:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|130
1625754100000|2021-07-08 14:21:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|49
1625754110000|2021-07-08 14:21:50|20.73|20.65|20.72|20.64|20.74|20.66|20.72|20.64|97
1625754120000|2021-07-08 14:22:00|||||||||21
1625754130000|2021-07-08 14:22:10|||||||||2
1625754140000|2021-07-08 14:22:20|20.73|20.65|20.72|20.64|20.75|20.67|20.72|20.64|36
1625754150000|2021-07-08 14:22:30|20.73|20.65|20.77|20.69|20.77|20.69|20.72|20.64|141
1625754160000|2021-07-08 14:22:40|||||||||3
1625754170000|2021-07-08 14:22:50|20.76|20.68|20.75|20.67|20.76|20.68|20.74|20.66|96
1625754180000|2021-07-08 14:23:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1625754190000|2021-07-08 14:23:10|20.76|20.68|20.77|20.69|20.77|20.69|20.75|20.67|1
1625754220000|2021-07-08 14:23:40|||||||||1
1625754250000|2021-07-08 14:24:10|||||||||51
1625754260000|2021-07-08 14:24:20|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|4
1625754280000|2021-07-08 14:24:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|2
1625754290000|2021-07-08 14:24:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|45
1625754300000|2021-07-08 14:25:00|20.83|20.75|20.81|20.73|20.86|20.78|20.81|20.73|4
1625754310000|2021-07-08 14:25:10|20.84|20.76|20.86|20.78|20.86|20.78|20.82|20.74|3
1625754330000|2021-07-08 14:25:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|5
1625754340000|2021-07-08 14:25:40|20.81|20.73|20.81|20.73|20.83|20.75|20.81|20.73|16
1625754350000|2021-07-08 14:25:50|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|39
1625754360000|2021-07-08 14:26:00|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|3
1625754370000|2021-07-08 14:26:10|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|3
1625754380000|2021-07-08 14:26:20|20.8|20.72|20.81|20.73|20.81|20.73|20.8|20.72|3
1625754390000|2021-07-08 14:26:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|2
1625754400000|2021-07-08 14:26:40|20.85|20.77|20.86|20.78|20.87|20.79|20.85|20.77|92
1625754410000|2021-07-08 14:26:50|20.89|20.81|20.87|20.79|20.91|20.83|20.87|20.79|15
1625754420000|2021-07-08 14:27:00|20.88|20.8|20.9|20.82|20.91|20.83|20.87|20.79|53
1625754430000|2021-07-08 14:27:10|20.88|20.8|20.87|20.79|20.88|20.8|20.86|20.78|10
1625754440000|2021-07-08 14:27:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1625754450000|2021-07-08 14:27:30|20.91|20.83|20.9|20.82|20.91|20.83|20.9|20.82|3
1625754460000|2021-07-08 14:27:40|20.89|20.81|20.89|20.81|20.92|20.84|20.89|20.81|3
1625754470000|2021-07-08 14:27:50|20.88|20.8|20.85|20.77|20.88|20.8|20.85|20.77|18
1625754480000|2021-07-08 14:28:00|20.84|20.76|20.84|20.76|20.86|20.78|20.79|20.71|134
1625754490000|2021-07-08 14:28:10|20.82|20.74|20.76|20.68|20.82|20.74|20.76|20.68|34
1625754500000|2021-07-08 14:28:20|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|5
1625754510000|2021-07-08 14:28:30|||||||||6
1625754520000|2021-07-08 14:28:40|20.76|20.68|20.74|20.66|20.76|20.68|20.72|20.64|0
1625754530000|2021-07-08 14:28:50|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|56
1625754540000|2021-07-08 14:29:00|20.68|20.6|20.66|20.58|20.71|20.63|20.66|20.58|26
1625754550000|2021-07-08 14:29:10|||||||||3
1625754560000|2021-07-08 14:29:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|42
1625754570000|2021-07-08 14:29:30|20.66|20.58|20.62|20.54|20.67|20.59|20.62|20.54|54
1625754590000|2021-07-08 14:29:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|15
1625754600000|2021-07-08 14:30:00|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|16
1625754610000|2021-07-08 14:30:10|20.59|20.51|20.62|20.54|20.62|20.54|20.56|20.48|4
1625754620000|2021-07-08 14:30:20|||||||||20
1625754630000|2021-07-08 14:30:30|||||||||4
1625754660000|2021-07-08 14:31:00|20.57|20.49|20.62|20.54|20.62|20.54|20.57|20.49|92
1625754680000|2021-07-08 14:31:20|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|60
1625754690000|2021-07-08 14:31:30|20.66|20.58|20.65|20.57|20.67|20.59|20.65|20.57|107
1625754700000|2021-07-08 14:31:40|20.64|20.56|20.57|20.49|20.64|20.56|20.57|20.49|12
1625754710000|2021-07-08 14:31:50|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|4
1625754720000|2021-07-08 14:32:00|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|6
1625754730000|2021-07-08 14:32:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1625754740000|2021-07-08 14:32:20|20.56|20.48|20.57|20.49|20.57|20.49|20.54|20.46|12
1625754770000|2021-07-08 14:32:50|20.58|20.5|20.64|20.56|20.64|20.56|20.58|20.5|55
1625754780000|2021-07-08 14:33:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|86
1625754790000|2021-07-08 14:33:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1625754800000|2021-07-08 14:33:20|20.69|20.61|20.74|20.66|20.74|20.66|20.69|20.61|50
1625754810000|2021-07-08 14:33:30|20.72|20.64|20.71|20.63|20.74|20.66|20.69|20.61|213
1625754820000|2021-07-08 14:33:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|19
1625754830000|2021-07-08 14:33:50|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|1
1625754840000|2021-07-08 14:34:00|20.81|20.73|20.79|20.71|20.81|20.73|20.77|20.69|21
1625754850000|2021-07-08 14:34:10|20.77|20.69|20.77|20.69|20.79|20.71|20.76|20.68|4
1625754860000|2021-07-08 14:34:20|20.79|20.71|20.79|20.71|20.8|20.72|20.77|20.69|7
1625754870000|2021-07-08 14:34:30|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|0
1625754880000|2021-07-08 14:34:40|20.77|20.69|20.77|20.69|20.79|20.71|20.76|20.68|21
1625754890000|2021-07-08 14:34:50|20.76|20.68|20.77|20.69|20.79|20.71|20.76|20.68|3
1625754900000|2021-07-08 14:35:00|20.76|20.68|20.76|20.68|20.76|20.68|20.72|20.64|192
1625754910000|2021-07-08 14:35:10|20.77|20.69|20.81|20.73|20.82|20.74|20.77|20.69|150
1625754920000|2021-07-08 14:35:20|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|0
1625754930000|2021-07-08 14:35:30|20.84|20.76|20.81|20.73|20.86|20.78|20.81|20.73|42
1625754940000|2021-07-08 14:35:40|20.82|20.74|20.76|20.68|20.82|20.74|20.76|20.68|69
1625754950000|2021-07-08 14:35:50|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|19
1625754960000|2021-07-08 14:36:00|20.79|20.71|20.81|20.73|20.81|20.73|20.79|20.71|0
1625754970000|2021-07-08 14:36:10|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|5
1625754990000|2021-07-08 14:36:30|20.86|20.78|20.84|20.76|20.86|20.78|20.82|20.74|28
1625755000000|2021-07-08 14:36:40|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|9
1625755010000|2021-07-08 14:36:50|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|6
1625755020000|2021-07-08 14:37:00|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|36
1625755030000|2021-07-08 14:37:10|20.82|20.74|20.76|20.68|20.82|20.74|20.76|20.68|13
1625755040000|2021-07-08 14:37:20|20.81|20.73|20.81|20.73|20.81|20.73|20.78|20.7|69
1625755050000|2021-07-08 14:37:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1625755060000|2021-07-08 14:37:40|20.86|20.78|20.85|20.77|20.86|20.78|20.82|20.74|100
1625755070000|2021-07-08 14:37:50|20.86|20.78|20.84|20.76|20.86|20.78|20.82|20.74|64
1625755080000|2021-07-08 14:38:00|20.86|20.78|20.84|20.76|20.87|20.79|20.84|20.76|2
1625755090000|2021-07-08 14:38:10|20.86|20.78|20.84|20.76|20.86|20.78|20.84|20.76|0
1625755100000|2021-07-08 14:38:20|||||||||2
1625755110000|2021-07-08 14:38:30|20.83|20.75|20.84|20.76|20.84|20.76|20.83|20.75|38
1625755120000|2021-07-08 14:38:40|20.83|20.75|20.77|20.69|20.83|20.75|20.77|20.69|133
1625755130000|2021-07-08 14:38:50|20.79|20.71|20.81|20.73|20.81|20.73|20.77|20.69|121
1625755140000|2021-07-08 14:39:00|20.82|20.74|20.83|20.75|20.84|20.76|20.82|20.74|1
1625755150000|2021-07-08 14:39:10|20.82|20.74|20.84|20.76|20.84|20.76|20.81|20.73|11
1625755160000|2021-07-08 14:39:20|||||||||2
1625755170000|2021-07-08 14:39:30|20.82|20.74|20.82|20.74|20.83|20.75|20.81|20.73|18
1625755180000|2021-07-08 14:39:40|||||||||4
1625755190000|2021-07-08 14:39:50|20.81|20.73|20.77|20.69|20.82|20.74|20.77|20.69|8
1625755200000|2021-07-08 14:40:00|20.74|20.66|20.72|20.64|20.76|20.68|20.72|20.64|46
1625755210000|2021-07-08 14:40:10|20.74|20.66|20.76|20.68|20.77|20.69|20.74|20.66|75
1625755220000|2021-07-08 14:40:20|20.77|20.69|20.81|20.73|20.81|20.73|20.76|20.68|151
1625755230000|2021-07-08 14:40:30|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|83
1625755240000|2021-07-08 14:40:40|20.82|20.74|20.81|20.73|20.82|20.74|20.81|20.73|63
1625755250000|2021-07-08 14:40:50|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|2
1625755260000|2021-07-08 14:41:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|147
1625755270000|2021-07-08 14:41:10|20.74|20.66|20.76|20.68|20.76|20.68|20.71|20.63|96
1625755280000|2021-07-08 14:41:20|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|17
1625755290000|2021-07-08 14:41:30|||||||||115
1625755300000|2021-07-08 14:41:40|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|4
1625755310000|2021-07-08 14:41:50|20.77|20.69|20.76|20.68|20.79|20.71|20.76|20.68|8
1625755320000|2021-07-08 14:42:00|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|3
1625755350000|2021-07-08 14:42:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|13
1625755360000|2021-07-08 14:42:40|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|47
1625755370000|2021-07-08 14:42:50|20.66|20.58|20.64|20.56|20.67|20.59|20.64|20.56|169
1625755380000|2021-07-08 14:43:00|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|10
1625755390000|2021-07-08 14:43:10|20.63|20.55|20.59|20.51|20.63|20.55|20.57|20.49|142
1625755400000|2021-07-08 14:43:20|20.61|20.53|20.64|20.56|20.64|20.56|20.6|20.52|74
1625755410000|2021-07-08 14:43:30|20.62|20.54|20.59|20.51|20.62|20.54|20.59|20.51|5
1625755420000|2021-07-08 14:43:40|20.6|20.52|20.64|20.56|20.64|20.56|20.59|20.51|41
1625755430000|2021-07-08 14:43:50|20.66|20.58|20.67|20.59|20.67|20.59|20.65|20.57|14
1625755440000|2021-07-08 14:44:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|97
1625755450000|2021-07-08 14:44:10|20.62|20.54|20.61|20.53|20.64|20.56|20.61|20.53|63
1625755460000|2021-07-08 14:44:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|20
1625755470000|2021-07-08 14:44:30|20.62|20.54|20.59|20.51|20.64|20.56|20.59|20.51|60
1625755480000|2021-07-08 14:44:40|20.58|20.5|20.61|20.53|20.62|20.54|20.58|20.5|22
1625755490000|2021-07-08 14:44:50|20.62|20.54|20.62|20.54|20.62|20.54|20.61|20.53|0
1625755500000|2021-07-08 14:45:00|20.63|20.55|20.69|20.61|20.69|20.61|20.62|20.54|163
1625755510000|2021-07-08 14:45:10|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|24
1625755520000|2021-07-08 14:45:20|||||||||73
1625755530000|2021-07-08 14:45:30|20.66|20.58|20.69|20.61|20.69|20.61|20.64|20.56|42
1625755540000|2021-07-08 14:45:40|20.66|20.58|20.67|20.59|20.69|20.61|20.64|20.56|189
1625755550000|2021-07-08 14:45:50|20.69|20.61|20.64|20.56|20.69|20.61|20.64|20.56|44
1625755560000|2021-07-08 14:46:00|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|3
1625755570000|2021-07-08 14:46:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1625755580000|2021-07-08 14:46:20|20.71|20.63|20.74|20.66|20.74|20.66|20.7|20.62|76
1625755590000|2021-07-08 14:46:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|5
1625755600000|2021-07-08 14:46:40|20.72|20.64|20.71|20.63|20.74|20.66|20.71|20.63|1
1625755610000|2021-07-08 14:46:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1625755620000|2021-07-08 14:47:00|20.71|20.63|20.72|20.64|20.74|20.66|20.69|20.61|18
1625755630000|2021-07-08 14:47:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1625755640000|2021-07-08 14:47:20|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|9
1625755650000|2021-07-08 14:47:30|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|5
1625755660000|2021-07-08 14:47:40|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|2
1625755670000|2021-07-08 14:47:50|20.69|20.61|20.7|20.62|20.71|20.63|20.67|20.59|4
1625755680000|2021-07-08 14:48:00|20.71|20.63|20.71|20.63|20.71|20.63|20.7|20.62|181
1625755690000|2021-07-08 14:48:10|20.76|20.68|20.74|20.66|20.76|20.68|20.72|20.64|67
1625755700000|2021-07-08 14:48:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|4
1625755710000|2021-07-08 14:48:30|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|11
1625755720000|2021-07-08 14:48:40|20.66|20.58|20.71|20.63|20.71|20.63|20.66|20.58|0
1625755730000|2021-07-08 14:48:50|20.72|20.64|20.72|20.64|20.74|20.66|20.71|20.63|31
1625755740000|2021-07-08 14:49:00|20.76|20.68|20.75|20.67|20.77|20.69|20.74|20.66|27
1625755750000|2021-07-08 14:49:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625755760000|2021-07-08 14:49:20|20.76|20.68|20.72|20.64|20.76|20.68|20.72|20.64|6
1625755770000|2021-07-08 14:49:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1625755780000|2021-07-08 14:49:40|20.76|20.68|20.75|20.67|20.76|20.68|20.75|20.67|3
1625755790000|2021-07-08 14:49:50|20.76|20.68|20.74|20.66|20.77|20.69|20.72|20.64|13
1625755800000|2021-07-08 14:50:00|20.72|20.64|20.74|20.66|20.76|20.68|20.72|20.64|3
1625755810000|2021-07-08 14:50:10|20.75|20.67|20.74|20.66|20.77|20.69|20.74|20.66|10
1625755820000|2021-07-08 14:50:20|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|5
1625755830000|2021-07-08 14:50:30|20.78|20.7|20.78|20.7|20.81|20.73|20.77|20.69|148
1625755840000|2021-07-08 14:50:40|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|6
1625755870000|2021-07-08 14:51:10|20.72|20.64|20.72|20.64|20.73|20.65|20.72|20.64|109
1625755880000|2021-07-08 14:51:20|20.71|20.63|20.67|20.59|20.71|20.63|20.67|20.59|204
1625755890000|2021-07-08 14:51:30|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|1
1625755900000|2021-07-08 14:51:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1625755910000|2021-07-08 14:51:50|20.76|20.68|20.75|20.67|20.77|20.69|20.73|20.65|125
1625755920000|2021-07-08 14:52:00|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|97
1625755930000|2021-07-08 14:52:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|49
1625755940000|2021-07-08 14:52:20|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|8
1625755950000|2021-07-08 14:52:30|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|11
1625755960000|2021-07-08 14:52:40|20.71|20.63|20.71|20.63|20.72|20.64|20.71|20.63|22
1625755970000|2021-07-08 14:52:50|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|11
1625755980000|2021-07-08 14:53:00|20.66|20.58|20.67|20.59|20.69|20.61|20.66|20.58|5
1625755990000|2021-07-08 14:53:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1625756000000|2021-07-08 14:53:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|20
1625756010000|2021-07-08 14:53:30|20.57|20.49|20.57|20.49|20.61|20.53|20.56|20.48|15
1625756020000|2021-07-08 14:53:40|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|19
1625756040000|2021-07-08 14:54:00|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|13
1625756050000|2021-07-08 14:54:10|||||||||27
1625756060000|2021-07-08 14:54:20|20.58|20.5|20.61|20.53|20.61|20.53|20.58|20.5|5
1625756070000|2021-07-08 14:54:30|20.62|20.54|20.66|20.58|20.66|20.58|20.61|20.53|90
1625756080000|2021-07-08 14:54:40|||||||||11
1625756090000|2021-07-08 14:54:50|20.64|20.56|20.66|20.58|20.66|20.58|20.61|20.53|1
1625756100000|2021-07-08 14:55:00|20.67|20.59|20.68|20.6|20.68|20.6|20.66|20.58|42
1625756110000|2021-07-08 14:55:10|20.69|20.61|20.72|20.64|20.72|20.64|20.68|20.6|27
1625756120000|2021-07-08 14:55:20|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|21
1625756130000|2021-07-08 14:55:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1625756140000|2021-07-08 14:55:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|13
1625756150000|2021-07-08 14:55:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|14
1625756170000|2021-07-08 14:56:10|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|22
1625756180000|2021-07-08 14:56:20|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|14
1625756190000|2021-07-08 14:56:30|20.67|20.59|20.67|20.59|20.67|20.59|20.66|20.58|12
1625756200000|2021-07-08 14:56:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1625756210000|2021-07-08 14:56:50|20.69|20.61|20.71|20.63|20.71|20.63|20.67|20.59|0
1625756220000|2021-07-08 14:57:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|3
1625756230000|2021-07-08 14:57:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1625756240000|2021-07-08 14:57:20|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|86
1625756250000|2021-07-08 14:57:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|20
1625756260000|2021-07-08 14:57:40|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|22
1625756270000|2021-07-08 14:57:50|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|25
1625756280000|2021-07-08 14:58:00|20.74|20.66|20.76|20.68|20.76|20.68|20.73|20.65|199
1625756290000|2021-07-08 14:58:10|20.73|20.65|20.76|20.68|20.77|20.69|20.72|20.64|13
1625756300000|2021-07-08 14:58:20|20.72|20.64|20.79|20.71|20.79|20.71|20.72|20.64|110
1625756310000|2021-07-08 14:58:30|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|6
1625756320000|2021-07-08 14:58:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|2
1625756330000|2021-07-08 14:58:50|20.74|20.66|20.79|20.71|20.79|20.71|20.74|20.66|7
1625756340000|2021-07-08 14:59:00|||||||||3
1625756360000|2021-07-08 14:59:20|||||||||3
1625756370000|2021-07-08 14:59:30|||||||||2
1625756380000|2021-07-08 14:59:40|20.77|20.69|20.76|20.68|20.77|20.69|20.76|20.68|107
1625756390000|2021-07-08 14:59:50|20.78|20.7|20.77|20.69|20.79|20.71|20.77|20.69|127
1625756400000|2021-07-08 15:00:00|20.76|20.68|20.76|20.68|20.79|20.71|20.74|20.66|56
1625756410000|2021-07-08 15:00:10|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|2
1625756420000|2021-07-08 15:00:20|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|28
1625756430000|2021-07-08 15:00:30|20.78|20.7|20.79|20.71|20.79|20.71|20.78|20.7|20
1625756440000|2021-07-08 15:00:40|20.78|20.7|20.79|20.71|20.79|20.71|20.77|20.69|123
1625756450000|2021-07-08 15:00:50|||||||||26
1625756460000|2021-07-08 15:01:00|20.81|20.73|20.84|20.76|20.84|20.76|20.81|20.73|40
1625756470000|2021-07-08 15:01:10|20.82|20.74|20.79|20.71|20.82|20.74|20.79|20.71|96
1625756490000|2021-07-08 15:01:30|20.84|20.76|20.79|20.71|20.84|20.76|20.79|20.71|81
1625756520000|2021-07-08 15:02:00|20.77|20.69|20.72|20.64|20.77|20.69|20.72|20.64|233
1625756530000|2021-07-08 15:02:10|20.74|20.66|20.67|20.59|20.74|20.66|20.67|20.59|301
1625756540000|2021-07-08 15:02:20|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|28
1625756550000|2021-07-08 15:02:30|20.71|20.63|20.72|20.64|20.72|20.64|20.69|20.61|3
1625756560000|2021-07-08 15:02:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625756570000|2021-07-08 15:02:50|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|138
1625756580000|2021-07-08 15:03:00|20.73|20.65|20.74|20.66|20.74|20.66|20.72|20.64|63
1625756590000|2021-07-08 15:03:10|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|214
1625756610000|2021-07-08 15:03:30|||||||||203
1625756620000|2021-07-08 15:03:40|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|3
1625756630000|2021-07-08 15:03:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|36
1625756640000|2021-07-08 15:04:00|||||||||41
1625756650000|2021-07-08 15:04:10|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|136
1625756670000|2021-07-08 15:04:30|||||||||34
1625756680000|2021-07-08 15:04:40|20.76|20.68|20.76|20.68|20.77|20.69|20.76|20.68|4
1625756690000|2021-07-08 15:04:50|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1625756700000|2021-07-08 15:05:00|20.72|20.64|20.66|20.58|20.72|20.64|20.66|20.58|140
1625756710000|2021-07-08 15:05:10|||||||||2
1625756720000|2021-07-08 15:05:20|20.64|20.56|20.67|20.59|20.67|20.59|20.61|20.53|58
1625756730000|2021-07-08 15:05:30|20.66|20.58|20.67|20.59|20.71|20.63|20.66|20.58|12
1625756740000|2021-07-08 15:05:40|20.71|20.63|20.66|20.58|20.72|20.64|20.66|20.58|116
1625756750000|2021-07-08 15:05:50|20.67|20.59|20.71|20.63|20.72|20.64|20.66|20.58|192
1625756760000|2021-07-08 15:06:00|20.72|20.64|20.66|20.58|20.72|20.64|20.66|20.58|49
1625756770000|2021-07-08 15:06:10|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|37
1625756780000|2021-07-08 15:06:20|20.72|20.64|20.72|20.64|20.72|20.64|20.71|20.63|1
1625756790000|2021-07-08 15:06:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|7
1625756800000|2021-07-08 15:06:40|20.72|20.64|20.67|20.59|20.72|20.64|20.67|20.59|21
1625756810000|2021-07-08 15:06:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1625756820000|2021-07-08 15:07:00|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|114
1625756830000|2021-07-08 15:07:10|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|84
1625756840000|2021-07-08 15:07:20|20.71|20.63|20.66|20.58|20.71|20.63|20.66|20.58|15
1625756850000|2021-07-08 15:07:30|20.61|20.53|20.66|20.58|20.66|20.58|20.61|20.53|119
1625756860000|2021-07-08 15:07:40|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|2
1625756870000|2021-07-08 15:07:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|14
1625756880000|2021-07-08 15:08:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|1
1625756890000|2021-07-08 15:08:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1625756900000|2021-07-08 15:08:20|||||||||3
1625756910000|2021-07-08 15:08:30|20.62|20.54|20.62|20.54|20.64|20.56|20.61|20.53|1
1625756920000|2021-07-08 15:08:40|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|42
1625756930000|2021-07-08 15:08:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|18
1625756940000|2021-07-08 15:09:00|20.61|20.53|20.56|20.48|20.61|20.53|20.56|20.48|41
1625756950000|2021-07-08 15:09:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|13
1625756970000|2021-07-08 15:09:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|25
1625756980000|2021-07-08 15:09:40|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|36
1625757000000|2021-07-08 15:10:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|9
1625757010000|2021-07-08 15:10:10|||||||||3
1625757020000|2021-07-08 15:10:20|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|20
1625757030000|2021-07-08 15:10:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|2
1625757040000|2021-07-08 15:10:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|72
1625757050000|2021-07-08 15:10:50|||||||||3
1625757060000|2021-07-08 15:11:00|20.61|20.53|20.59|20.51|20.62|20.54|20.59|20.51|38
1625757080000|2021-07-08 15:11:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|49
1625757090000|2021-07-08 15:11:30|||||||||4
1625757110000|2021-07-08 15:11:50|||||||||4
1625757150000|2021-07-08 15:12:30|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|67
1625757160000|2021-07-08 15:12:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|46
1625757180000|2021-07-08 15:13:00|||||||||7
1625757190000|2021-07-08 15:13:10|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|96
1625757210000|2021-07-08 15:13:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|196
1625757250000|2021-07-08 15:14:10|||||||||1
1625757260000|2021-07-08 15:14:20|||||||||3
1625757270000|2021-07-08 15:14:30|||||||||51
1625757280000|2021-07-08 15:14:40|||||||||1
1625757290000|2021-07-08 15:14:50|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|22
1625757320000|2021-07-08 15:15:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|35
1625757330000|2021-07-08 15:15:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|24
1625757340000|2021-07-08 15:15:40|20.61|20.53|20.61|20.53|20.66|20.58|20.61|20.53|155
1625757350000|2021-07-08 15:15:50|20.66|20.58|20.66|20.58|20.66|20.58|20.61|20.53|11
1625757360000|2021-07-08 15:16:00|||||||||1
1625757370000|2021-07-08 15:16:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|40
1625757380000|2021-07-08 15:16:20|20.6|20.52|20.61|20.53|20.61|20.53|20.6|20.52|5
1625757390000|2021-07-08 15:16:30|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|12
1625757400000|2021-07-08 15:16:40|||||||||3
1625757410000|2021-07-08 15:16:50|20.62|20.54|20.61|20.53|20.62|20.54|20.61|20.53|14
1625757420000|2021-07-08 15:17:00|||||||||2
1625757430000|2021-07-08 15:17:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1625757440000|2021-07-08 15:17:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1625757450000|2021-07-08 15:17:30|||||||||3
1625757460000|2021-07-08 15:17:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1625757470000|2021-07-08 15:17:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|51
1625757500000|2021-07-08 15:18:20|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|7
1625757510000|2021-07-08 15:18:30|20.52|20.44|20.56|20.48|20.56|20.48|20.51|20.43|150
1625757520000|2021-07-08 15:18:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|6
1625757540000|2021-07-08 15:19:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|102
1625757560000|2021-07-08 15:19:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|55
1625757580000|2021-07-08 15:19:40|||||||||23
1625757600000|2021-07-08 15:20:00|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|69
1625757610000|2021-07-08 15:20:10|||||||||40
1625757620000|2021-07-08 15:20:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|22
1625757630000|2021-07-08 15:20:30|20.54|20.46|20.54|20.46|20.54|20.46|20.52|20.44|1
1625757640000|2021-07-08 15:20:40|||||||||1
1625757650000|2021-07-08 15:20:50|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|80
1625757660000|2021-07-08 15:21:00|20.49|20.41|20.51|20.43|20.51|20.43|20.49|20.41|242
1625757670000|2021-07-08 15:21:10|20.49|20.41|20.44|20.36|20.49|20.41|20.44|20.36|151
1625757680000|2021-07-08 15:21:20|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|146
1625757690000|2021-07-08 15:21:30|||||||||2
1625757700000|2021-07-08 15:21:40|20.36|20.28|20.37|20.29|20.37|20.29|20.34|20.26|62
1625757710000|2021-07-08 15:21:50|20.38|20.3|20.42|20.34|20.42|20.34|20.37|20.29|39
1625757720000|2021-07-08 15:22:00|20.39|20.31|20.42|20.34|20.42|20.34|20.39|20.31|22
1625757740000|2021-07-08 15:22:20|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|167
1625757760000|2021-07-08 15:22:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1625757770000|2021-07-08 15:22:50|20.39|20.31|20.37|20.29|20.39|20.31|20.37|20.29|0
1625757780000|2021-07-08 15:23:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|122
1625757790000|2021-07-08 15:23:10|||||||||22
1625757800000|2021-07-08 15:23:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|2
1625757820000|2021-07-08 15:23:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|24
1625757830000|2021-07-08 15:23:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|2
1625757840000|2021-07-08 15:24:00|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|6
1625757850000|2021-07-08 15:24:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|36
1625757860000|2021-07-08 15:24:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|4
1625757870000|2021-07-08 15:24:30|||||||||4
1625757880000|2021-07-08 15:24:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|100
1625757890000|2021-07-08 15:24:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|152
1625757900000|2021-07-08 15:25:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|207
1625757910000|2021-07-08 15:25:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|60
1625757920000|2021-07-08 15:25:20|20.41|20.33|20.41|20.33|20.42|20.34|20.39|20.31|24
1625757930000|2021-07-08 15:25:30|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|214
1625757940000|2021-07-08 15:25:40|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|4
1625757950000|2021-07-08 15:25:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1625757960000|2021-07-08 15:26:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|3
1625757970000|2021-07-08 15:26:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|11
1625757980000|2021-07-08 15:26:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|199
1625757990000|2021-07-08 15:26:30|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|15
1625758000000|2021-07-08 15:26:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|1
1625758010000|2021-07-08 15:26:50|20.36|20.28|20.36|20.28|20.37|20.29|20.36|20.28|26
1625758020000|2021-07-08 15:27:00|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|70
1625758030000|2021-07-08 15:27:10|||||||||2
1625758040000|2021-07-08 15:27:20|||||||||3
1625758050000|2021-07-08 15:27:30|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|74
1625758060000|2021-07-08 15:27:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1625758070000|2021-07-08 15:27:50|||||||||3
1625758080000|2021-07-08 15:28:00|||||||||1
1625758090000|2021-07-08 15:28:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|7
1625758100000|2021-07-08 15:28:20|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|2
1625758110000|2021-07-08 15:28:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|78
1625758120000|2021-07-08 15:28:40|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|2
1625758130000|2021-07-08 15:28:50|||||||||18
1625758140000|2021-07-08 15:29:00|20.31|20.23|20.27|20.19|20.31|20.23|20.27|20.19|278
1625758150000|2021-07-08 15:29:10|20.26|20.18|20.27|20.19|20.31|20.23|20.26|20.18|217
1625758160000|2021-07-08 15:29:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|77
1625758170000|2021-07-08 15:29:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|79
1625758180000|2021-07-08 15:29:40|20.31|20.23|20.32|20.24|20.32|20.24|20.29|20.21|34
1625758190000|2021-07-08 15:29:50|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|126
1625758200000|2021-07-08 15:30:00|||||||||49
1625758210000|2021-07-08 15:30:10|20.37|20.29|20.36|20.28|20.37|20.29|20.32|20.24|465
1625758220000|2021-07-08 15:30:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|58
1625758230000|2021-07-08 15:30:30|20.41|20.33|20.41|20.33|20.44|20.36|20.39|20.31|171
1625758240000|2021-07-08 15:30:40|20.42|20.34|20.39|20.31|20.42|20.34|20.39|20.31|12
1625758250000|2021-07-08 15:30:50|||||||||20
1625758260000|2021-07-08 15:31:00|20.37|20.29|20.37|20.29|20.39|20.31|20.34|20.26|333
1625758270000|2021-07-08 15:31:10|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|85
1625758280000|2021-07-08 15:31:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1625758290000|2021-07-08 15:31:30|20.41|20.33|20.44|20.36|20.44|20.36|20.41|20.33|4
1625758300000|2021-07-08 15:31:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1625758310000|2021-07-08 15:31:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1625758320000|2021-07-08 15:32:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|60
1625758330000|2021-07-08 15:32:10|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1625758350000|2021-07-08 15:32:30|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|14
1625758360000|2021-07-08 15:32:40|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1625758370000|2021-07-08 15:32:50|20.47|20.39|20.46|20.38|20.47|20.39|20.46|20.38|0
1625758380000|2021-07-08 15:33:00|||||||||1
1625758390000|2021-07-08 15:33:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|21
1625758400000|2021-07-08 15:33:20|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|13
1625758410000|2021-07-08 15:33:30|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|12
1625758420000|2021-07-08 15:33:40|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|1
1625758430000|2021-07-08 15:33:50|20.45|20.37|20.46|20.38|20.46|20.38|20.44|20.36|5
1625758440000|2021-07-08 15:34:00|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|2
1625758450000|2021-07-08 15:34:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1625758460000|2021-07-08 15:34:20|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1625758470000|2021-07-08 15:34:30|20.44|20.36|20.42|20.34|20.44|20.36|20.41|20.33|0
1625758480000|2021-07-08 15:34:40|20.41|20.33|20.39|20.31|20.42|20.34|20.39|20.31|12
1625758490000|2021-07-08 15:34:50|20.38|20.3|20.37|20.29|20.39|20.31|20.36|20.28|9
1625758500000|2021-07-08 15:35:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|1
1625758510000|2021-07-08 15:35:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|14
1625758560000|2021-07-08 15:36:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|10
1625758580000|2021-07-08 15:36:20|20.41|20.33|20.42|20.34|20.44|20.36|20.41|20.33|12
1625758590000|2021-07-08 15:36:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1625758610000|2021-07-08 15:36:50|20.42|20.34|20.42|20.34|20.42|20.34|20.39|20.31|5
1625758620000|2021-07-08 15:37:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1625758630000|2021-07-08 15:37:10|20.4|20.32|20.41|20.33|20.42|20.34|20.39|20.31|1
1625758640000|2021-07-08 15:37:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1625758670000|2021-07-08 15:37:50|20.4|20.32|20.42|20.34|20.42|20.34|20.39|20.31|1
1625758680000|2021-07-08 15:38:00|20.4|20.32|20.37|20.29|20.4|20.32|20.37|20.29|11
1625758690000|2021-07-08 15:38:10|20.36|20.28|20.34|20.26|20.39|20.31|20.34|20.26|4
1625758700000|2021-07-08 15:38:20|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1625758710000|2021-07-08 15:38:30|20.34|20.26|20.33|20.25|20.36|20.28|20.33|20.25|46
1625758720000|2021-07-08 15:38:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1625758730000|2021-07-08 15:38:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|77
1625758740000|2021-07-08 15:39:00|20.27|20.19|20.27|20.19|20.28|20.2|20.27|20.19|0
1625758760000|2021-07-08 15:39:20|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|26
1625758770000|2021-07-08 15:39:30|20.26|20.18|20.22|20.14|20.27|20.19|20.22|20.14|2
1625758780000|2021-07-08 15:39:40|20.21|20.13|20.21|20.13|20.21|20.13|20.19|20.11|66
1625758790000|2021-07-08 15:39:50|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1625758810000|2021-07-08 15:40:10|20.21|20.13|20.21|20.13|20.22|20.14|20.21|20.13|13
1625758820000|2021-07-08 15:40:20|20.22|20.14|20.22|20.14|20.22|20.14|20.21|20.13|5
1625758830000|2021-07-08 15:40:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1625758840000|2021-07-08 15:40:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1625758850000|2021-07-08 15:40:50|20.16|20.08|20.16|20.08|20.18|20.1|20.16|20.08|12
1625758860000|2021-07-08 15:41:00|20.13|20.05|20.16|20.08|20.16|20.08|20.13|20.05|2
1625758880000|2021-07-08 15:41:20|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|14
1625758890000|2021-07-08 15:41:30|||||||||2
1625758900000|2021-07-08 15:41:40|||||||||21
1625758920000|2021-07-08 15:42:00|20.16|20.08|20.17|20.09|20.17|20.09|20.13|20.05|5
1625758940000|2021-07-08 15:42:20|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|1
1625758950000|2021-07-08 15:42:30|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1625758960000|2021-07-08 15:42:40|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|4
1625758970000|2021-07-08 15:42:50|20.14|20.06|20.15|20.07|20.15|20.07|20.12|20.04|0
1625758980000|2021-07-08 15:43:00|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1625759000000|2021-07-08 15:43:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1625759020000|2021-07-08 15:43:40|||||||||30
1625759030000|2021-07-08 15:43:50|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1625759040000|2021-07-08 15:44:00|20.16|20.08|20.15|20.07|20.17|20.09|20.15|20.07|8
1625759070000|2021-07-08 15:44:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1625759090000|2021-07-08 15:44:50|||||||||1
1625759100000|2021-07-08 15:45:00|20.15|20.07|20.15|20.07|20.15|20.07|20.13|20.05|5
1625759110000|2021-07-08 15:45:10|20.16|20.08|20.12|20.04|20.16|20.08|20.12|20.04|1
1625759120000|2021-07-08 15:45:20|20.13|20.05|20.13|20.05|20.13|20.05|20.12|20.04|0
1625759140000|2021-07-08 15:45:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|2
1625759160000|2021-07-08 15:46:00|20.11|20.03|20.12|20.04|20.12|20.04|20.1|20.02|7
1625759170000|2021-07-08 15:46:10|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1625759180000|2021-07-08 15:46:20|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|20
1625759190000|2021-07-08 15:46:30|20.09|20.01|20.07|19.99|20.09|20.01|20.07|19.99|14
1625759220000|2021-07-08 15:47:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|40
1625759230000|2021-07-08 15:47:10|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1625759320000|2021-07-08 15:48:40|20|19.92|20.02|19.94|20.02|19.94|20|19.92|6
1625759340000|2021-07-08 15:49:00|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1625759350000|2021-07-08 15:49:10|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|8
1625759370000|2021-07-08 15:49:30|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|15
1625759390000|2021-07-08 15:49:50|20.08|20|20.11|20.03|20.11|20.03|20.08|20|0
1625759410000|2021-07-08 15:50:10|20.09|20.01|20.1|20.02|20.1|20.02|20.09|20.01|19
1625759420000|2021-07-08 15:50:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|6
1625759430000|2021-07-08 15:50:30|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|51
1625759440000|2021-07-08 15:50:40|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1625759470000|2021-07-08 15:51:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1625759540000|2021-07-08 15:52:20|20.08|20|20.09|20.01|20.09|20.01|20.08|20|19
1625759560000|2021-07-08 15:52:40|||||||||26
1625759580000|2021-07-08 15:53:00|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|55
1625759610000|2021-07-08 15:53:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|6
1625759630000|2021-07-08 15:53:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|11
1625759640000|2021-07-08 15:54:00|20.18|20.1|20.21|20.13|20.21|20.13|20.18|20.1|59
1625759650000|2021-07-08 15:54:10|20.19|20.11|20.18|20.1|20.21|20.13|20.16|20.08|59
1625759670000|2021-07-08 15:54:30|20.19|20.11|20.2|20.12|20.21|20.13|20.19|20.11|14
1625759680000|2021-07-08 15:54:40|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|2
1625759690000|2021-07-08 15:54:50|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|1
1625759700000|2021-07-08 15:55:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|10
1625759710000|2021-07-08 15:55:10|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|2
1625759730000|2021-07-08 15:55:30|20.19|20.11|20.18|20.1|20.19|20.11|20.18|20.1|0
1625759740000|2021-07-08 15:55:40|20.19|20.11|20.19|20.11|20.2|20.12|20.18|20.1|0
1625759750000|2021-07-08 15:55:50|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1625759760000|2021-07-08 15:56:00|20.15|20.07|20.16|20.08|20.16|20.08|20.15|20.07|3
1625759780000|2021-07-08 15:56:20|20.15|20.07|20.15|20.07|20.16|20.08|20.15|20.07|8
1625759790000|2021-07-08 15:56:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1625759810000|2021-07-08 15:56:50|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|6
1625759830000|2021-07-08 15:57:10|20.15|20.07|20.15|20.07|20.16|20.08|20.14|20.06|0
1625759840000|2021-07-08 15:57:20|20.16|20.08|20.16|20.08|20.19|20.11|20.16|20.08|0
1625759850000|2021-07-08 15:57:30|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|5
1625759860000|2021-07-08 15:57:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1625759870000|2021-07-08 15:57:50|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|51
1625759880000|2021-07-08 15:58:00|20.15|20.07|20.18|20.1|20.18|20.1|20.14|20.06|9
1625759890000|2021-07-08 15:58:10|20.17|20.09|20.15|20.07|20.17|20.09|20.14|20.06|0
1625759900000|2021-07-08 15:58:20|20.17|20.09|20.16|20.08|20.17|20.09|20.15|20.07|0
1625759910000|2021-07-08 15:58:30|20.18|20.1|20.18|20.1|20.2|20.12|20.18|20.1|0
1625759920000|2021-07-08 15:58:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1625759940000|2021-07-08 15:59:00|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1625759950000|2021-07-08 15:59:10|||||||||1
1625759960000|2021-07-08 15:59:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1625759970000|2021-07-08 15:59:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1625759980000|2021-07-08 15:59:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1625759990000|2021-07-08 15:59:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625760040000|2021-07-08 16:00:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760060000|2021-07-08 16:01:00|||||||||1
1625760080000|2021-07-08 16:01:20|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|2
1625760090000|2021-07-08 16:01:30|||||||||1
1625760160000|2021-07-08 16:02:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760170000|2021-07-08 16:02:50|20.09|20.01|20.13|20.05|20.13|20.05|20.09|20.01|10
1625760180000|2021-07-08 16:03:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625760190000|2021-07-08 16:03:10|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760200000|2021-07-08 16:03:20|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1625760210000|2021-07-08 16:03:30|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1625760220000|2021-07-08 16:03:40|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760230000|2021-07-08 16:03:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625760240000|2021-07-08 16:04:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625760250000|2021-07-08 16:04:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625760260000|2021-07-08 16:04:20|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1625760270000|2021-07-08 16:04:30|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760290000|2021-07-08 16:04:50|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1625760300000|2021-07-08 16:05:00|20.14|20.06|20.13|20.05|20.14|20.06|20.13|20.05|0
1625760310000|2021-07-08 16:05:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760320000|2021-07-08 16:05:20|20.12|20.04|20.12|20.04|20.13|20.05|20.12|20.04|3
1625760330000|2021-07-08 16:05:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625760370000|2021-07-08 16:06:10|20.11|20.03|20.11|20.03|20.11|20.03|20.09|20.01|18
1625760380000|2021-07-08 16:06:20|20.12|20.04|20.12|20.04|20.12|20.04|20.11|20.03|0
1625760390000|2021-07-08 16:06:30|20.11|20.03|20.12|20.04|20.12|20.04|20.11|20.03|0
1625760400000|2021-07-08 16:06:40|20.13|20.05|20.12|20.04|20.13|20.05|20.12|20.04|1
1625760410000|2021-07-08 16:06:50|20.13|20.05|20.09|20.01|20.13|20.05|20.09|20.01|25
1625760420000|2021-07-08 16:07:00|20.11|20.03|20.13|20.05|20.13|20.05|20.09|20.01|1
1625760550000|2021-07-08 16:09:10|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760570000|2021-07-08 16:09:30|20.13|20.05|20.14|20.06|20.14|20.06|20.11|20.03|0
1625760580000|2021-07-08 16:09:40|20.12|20.04|20.12|20.04|20.14|20.06|20.09|20.01|0
1625760590000|2021-07-08 16:09:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625760620000|2021-07-08 16:10:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1625760660000|2021-07-08 16:11:00|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1625760670000|2021-07-08 16:11:10|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1625760690000|2021-07-08 16:11:30|20.13|20.05|20.13|20.05|20.14|20.06|20.13|20.05|0
1625760710000|2021-07-08 16:11:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1625760720000|2021-07-08 16:12:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|1
1625760740000|2021-07-08 16:12:20|20.14|20.06|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760750000|2021-07-08 16:12:30|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1625760760000|2021-07-08 16:12:40|20.16|20.08|20.17|20.09|20.18|20.1|20.16|20.08|2
1625760780000|2021-07-08 16:13:00|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1625760790000|2021-07-08 16:13:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1625760830000|2021-07-08 16:13:50|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|0
1625760840000|2021-07-08 16:14:00|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1625760870000|2021-07-08 16:14:30|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1625760890000|2021-07-08 16:14:50|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1625760900000|2021-07-08 16:15:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|0
1625760910000|2021-07-08 16:15:10|20.16|20.08|20.17|20.09|20.17|20.09|20.16|20.08|0
1625760920000|2021-07-08 16:15:20|20.16|20.08|20.16|20.08|20.17|20.09|20.15|20.07|0
1625760930000|2021-07-08 16:15:30|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1625760940000|2021-07-08 16:15:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|0
1625761000000|2021-07-08 16:16:40|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|0
1625761040000|2021-07-08 16:17:20|20.18|20.1|20.17|20.09|20.18|20.1|20.17|20.09|1
1625761050000|2021-07-08 16:17:30|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1625761090000|2021-07-08 16:18:10|20.17|20.09|20.17|20.09|20.17|20.09|20.17|20.09|1
1625761100000|2021-07-08 16:18:20|20.18|20.1|20.18|20.1|20.18|20.1|20.17|20.09|0
1625761120000|2021-07-08 16:18:40|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1625761130000|2021-07-08 16:18:50|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625761140000|2021-07-08 16:19:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625761200000|2021-07-08 16:20:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625761210000|2021-07-08 16:20:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1625761230000|2021-07-08 16:20:30|20.27|20.19|20.27|20.19|20.27|20.19|20.26|20.18|0
1625761240000|2021-07-08 16:20:40|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1625761270000|2021-07-08 16:21:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|20
1625761280000|2021-07-08 16:21:20|||||||||2
1625761370000|2021-07-08 16:22:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|32
1625761440000|2021-07-08 16:24:00|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|8
1625761450000|2021-07-08 16:24:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625761470000|2021-07-08 16:24:30|20.28|20.2|20.32|20.24|20.32|20.24|20.28|20.2|2
1625761480000|2021-07-08 16:24:40|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1625761490000|2021-07-08 16:24:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1625761500000|2021-07-08 16:25:00|20.34|20.26|20.33|20.25|20.34|20.26|20.33|20.25|0
1625761510000|2021-07-08 16:25:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|1
1625761520000|2021-07-08 16:25:20|20.31|20.23|20.32|20.24|20.32|20.24|20.31|20.23|0
1625761530000|2021-07-08 16:25:30|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|0
1625761540000|2021-07-08 16:25:40|20.29|20.21|20.32|20.24|20.32|20.24|20.29|20.21|0
1625761550000|2021-07-08 16:25:50|20.31|20.23|20.29|20.21|20.32|20.24|20.29|20.21|0
1625761580000|2021-07-08 16:26:20|20.3|20.22|20.28|20.2|20.3|20.22|20.28|20.2|0
1625761610000|2021-07-08 16:26:50|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1625761660000|2021-07-08 16:27:40|20.24|20.16|20.25|20.17|20.26|20.18|20.24|20.16|1
1625761680000|2021-07-08 16:28:00|||||||||1
1625761740000|2021-07-08 16:29:00|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1625761750000|2021-07-08 16:29:10|20.25|20.17|20.25|20.17|20.25|20.17|20.24|20.16|0
1625761760000|2021-07-08 16:29:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625761820000|2021-07-08 16:30:20|20.23|20.15|20.23|20.15|20.23|20.15|20.21|20.13|0
1625761830000|2021-07-08 16:30:30|20.24|20.16|20.24|20.16|20.24|20.16|20.23|20.15|1
1625761860000|2021-07-08 16:31:00|||||||||1
1625761870000|2021-07-08 16:31:10|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1625761880000|2021-07-08 16:31:20|20.19|20.11|20.24|20.16|20.24|20.16|20.19|20.11|0
1625761900000|2021-07-08 16:31:40|20.23|20.15|20.23|20.15|20.24|20.16|20.19|20.11|0
1625761910000|2021-07-08 16:31:50|20.21|20.13|20.19|20.11|20.23|20.15|20.19|20.11|0
1625761940000|2021-07-08 16:32:20|20.18|20.1|20.18|20.1|20.19|20.11|20.18|20.1|1
1625761950000|2021-07-08 16:32:30|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|0
1625761970000|2021-07-08 16:32:50|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|2
1625761980000|2021-07-08 16:33:00|20.19|20.11|20.19|20.11|20.19|20.11|20.16|20.08|0
1625761990000|2021-07-08 16:33:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|27
1625762000000|2021-07-08 16:33:20|20.22|20.14|20.21|20.13|20.23|20.15|20.21|20.13|0
1625762010000|2021-07-08 16:33:30|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|1
1625762030000|2021-07-08 16:33:50|20.24|20.16|20.22|20.14|20.24|20.16|20.21|20.13|0
1625762040000|2021-07-08 16:34:00|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1625762050000|2021-07-08 16:34:10|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|3
1625762080000|2021-07-08 16:34:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625762090000|2021-07-08 16:34:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625762100000|2021-07-08 16:35:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625762110000|2021-07-08 16:35:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1625762120000|2021-07-08 16:35:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625762130000|2021-07-08 16:35:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|2
1625762140000|2021-07-08 16:35:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|31
1625762150000|2021-07-08 16:35:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625762160000|2021-07-08 16:36:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625762180000|2021-07-08 16:36:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1625762190000|2021-07-08 16:36:30|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1625762200000|2021-07-08 16:36:40|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1625762210000|2021-07-08 16:36:50|20.27|20.19|20.25|20.17|20.28|20.2|20.24|20.16|1
1625762220000|2021-07-08 16:37:00|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1625762240000|2021-07-08 16:37:20|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|2
1625762250000|2021-07-08 16:37:30|20.23|20.15|20.21|20.13|20.23|20.15|20.21|20.13|1
1625762260000|2021-07-08 16:37:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1625762270000|2021-07-08 16:37:50|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1625762300000|2021-07-08 16:38:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|1
1625762310000|2021-07-08 16:38:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1625762320000|2021-07-08 16:38:40|20.22|20.14|20.24|20.16|20.24|20.16|20.21|20.13|0
1625762330000|2021-07-08 16:38:50|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1625762340000|2021-07-08 16:39:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1625762350000|2021-07-08 16:39:10|20.22|20.14|20.22|20.14|20.24|20.16|20.22|20.14|0
1625762360000|2021-07-08 16:39:20|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1625762370000|2021-07-08 16:39:30|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1625762380000|2021-07-08 16:39:40|20.22|20.14|20.22|20.14|20.24|20.16|20.21|20.13|0
1625762390000|2021-07-08 16:39:50|20.24|20.16|20.22|20.14|20.24|20.16|20.21|20.13|0
1625762400000|2021-07-08 16:40:00|20.24|20.16|20.21|20.13|20.24|20.16|20.21|20.13|0
1625762410000|2021-07-08 16:40:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625762420000|2021-07-08 16:40:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1625762430000|2021-07-08 16:40:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|4
1625762460000|2021-07-08 16:41:00|20.26|20.18|20.27|20.19|20.28|20.2|20.24|20.16|25
1625762470000|2021-07-08 16:41:10|20.24|20.16|20.28|20.2|20.28|20.2|20.24|20.16|0
1625762480000|2021-07-08 16:41:20|20.25|20.17|20.27|20.19|20.28|20.2|20.25|20.17|0
1625762490000|2021-07-08 16:41:30|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1625762520000|2021-07-08 16:42:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625762530000|2021-07-08 16:42:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625762580000|2021-07-08 16:43:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625762590000|2021-07-08 16:43:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|3
1625762650000|2021-07-08 16:44:10|20.21|20.13|20.22|20.14|20.22|20.14|20.21|20.13|0
1625762660000|2021-07-08 16:44:20|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|0
1625762670000|2021-07-08 16:44:30|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1625762740000|2021-07-08 16:45:40|||||||||2
1625762750000|2021-07-08 16:45:50|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|0
1625762760000|2021-07-08 16:46:00|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1625762770000|2021-07-08 16:46:10|20.28|20.2|20.28|20.2|20.29|20.21|20.28|20.2|0
1625762780000|2021-07-08 16:46:20|20.29|20.21|20.29|20.21|20.29|20.21|20.28|20.2|0
1625762790000|2021-07-08 16:46:30|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1625762800000|2021-07-08 16:46:40|20.28|20.2|20.26|20.18|20.28|20.2|20.26|20.18|0
1625762810000|2021-07-08 16:46:50|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625762830000|2021-07-08 16:47:10|||||||||1
1625762840000|2021-07-08 16:47:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1625762940000|2021-07-08 16:49:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625762970000|2021-07-08 16:49:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625762980000|2021-07-08 16:49:40|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|0
1625763000000|2021-07-08 16:50:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1625763030000|2021-07-08 16:50:30|20.26|20.18|20.25|20.17|20.26|20.18|20.24|20.16|0
1625763060000|2021-07-08 16:51:00|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|10
1625763120000|2021-07-08 16:52:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1625763150000|2021-07-08 16:52:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763170000|2021-07-08 16:52:50|20.23|20.15|20.21|20.13|20.24|20.16|20.21|20.13|11
1625763180000|2021-07-08 16:53:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625763190000|2021-07-08 16:53:10|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1625763200000|2021-07-08 16:53:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763250000|2021-07-08 16:54:10|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625763300000|2021-07-08 16:55:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625763310000|2021-07-08 16:55:10|20.18|20.1|20.22|20.14|20.23|20.15|20.18|20.1|0
1625763320000|2021-07-08 16:55:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|9
1625763340000|2021-07-08 16:55:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|5
1625763350000|2021-07-08 16:55:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763360000|2021-07-08 16:56:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1625763380000|2021-07-08 16:56:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1625763410000|2021-07-08 16:56:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763420000|2021-07-08 16:57:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|4
1625763430000|2021-07-08 16:57:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763440000|2021-07-08 16:57:20|20.23|20.15|20.23|20.15|20.24|20.16|20.23|20.15|0
1625763450000|2021-07-08 16:57:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763460000|2021-07-08 16:57:40|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|7
1625763530000|2021-07-08 16:58:50|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|6
1625763540000|2021-07-08 16:59:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1625763550000|2021-07-08 16:59:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763600000|2021-07-08 17:00:00|||||||||4
1625763620000|2021-07-08 17:00:20|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1625763640000|2021-07-08 17:00:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625763650000|2021-07-08 17:00:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625763660000|2021-07-08 17:01:00|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|32
1625763670000|2021-07-08 17:01:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625763700000|2021-07-08 17:01:40|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1625763710000|2021-07-08 17:01:50|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|4
1625763740000|2021-07-08 17:02:20|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763750000|2021-07-08 17:02:30|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|1
1625763780000|2021-07-08 17:03:00|||||||||2
1625763860000|2021-07-08 17:04:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625763870000|2021-07-08 17:04:30|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|10
1625763880000|2021-07-08 17:04:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1625763920000|2021-07-08 17:05:20|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|2
1625763930000|2021-07-08 17:05:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625763940000|2021-07-08 17:05:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625763960000|2021-07-08 17:06:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625763990000|2021-07-08 17:06:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625764040000|2021-07-08 17:07:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625764070000|2021-07-08 17:07:50|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1625764090000|2021-07-08 17:08:10|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625764120000|2021-07-08 17:08:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625764130000|2021-07-08 17:08:50|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625764150000|2021-07-08 17:09:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625764170000|2021-07-08 17:09:30|20.25|20.17|20.25|20.17|20.26|20.18|20.25|20.17|0
1625764180000|2021-07-08 17:09:40|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1625764200000|2021-07-08 17:10:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625764210000|2021-07-08 17:10:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625764240000|2021-07-08 17:10:40|||||||||1
1625764250000|2021-07-08 17:10:50|20.29|20.21|20.3|20.22|20.3|20.22|20.29|20.21|0
1625764260000|2021-07-08 17:11:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|9
1625764270000|2021-07-08 17:11:10|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|22
1625764290000|2021-07-08 17:11:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1625764300000|2021-07-08 17:11:40|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|1
1625764310000|2021-07-08 17:11:50|20.44|20.36|20.44|20.36|20.46|20.38|20.44|20.36|3
1625764320000|2021-07-08 17:12:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1625764380000|2021-07-08 17:13:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|16
1625764390000|2021-07-08 17:13:10|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|3
1625764440000|2021-07-08 17:14:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1625764450000|2021-07-08 17:14:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1625764460000|2021-07-08 17:14:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1625764480000|2021-07-08 17:14:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|4
1625764490000|2021-07-08 17:14:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1625764500000|2021-07-08 17:15:00|20.43|20.35|20.42|20.34|20.43|20.35|20.42|20.34|1
1625764520000|2021-07-08 17:15:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1625764540000|2021-07-08 17:15:40|20.41|20.33|20.41|20.33|20.42|20.34|20.39|20.31|2
1625764550000|2021-07-08 17:15:50|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|1
1625764560000|2021-07-08 17:16:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|7
1625764570000|2021-07-08 17:16:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|2
1625764580000|2021-07-08 17:16:20|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625764620000|2021-07-08 17:17:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|0
1625764630000|2021-07-08 17:17:10|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|52
1625764640000|2021-07-08 17:17:20|20.37|20.29|20.36|20.28|20.37|20.29|20.36|20.28|7
1625764660000|2021-07-08 17:17:40|20.37|20.29|20.37|20.29|20.37|20.29|20.36|20.28|0
1625764670000|2021-07-08 17:17:50|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625764680000|2021-07-08 17:18:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625764690000|2021-07-08 17:18:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1625764700000|2021-07-08 17:18:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1625764710000|2021-07-08 17:18:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1625764720000|2021-07-08 17:18:40|20.29|20.21|20.31|20.23|20.31|20.23|20.29|20.21|0
1625764740000|2021-07-08 17:19:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1625764750000|2021-07-08 17:19:10|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625764770000|2021-07-08 17:19:30|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625764790000|2021-07-08 17:19:50|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1625764800000|2021-07-08 17:20:00|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1625764810000|2021-07-08 17:20:10|20.4|20.32|20.4|20.32|20.4|20.32|20.39|20.31|0
1625764820000|2021-07-08 17:20:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1625764850000|2021-07-08 17:20:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1625764860000|2021-07-08 17:21:00|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1625764870000|2021-07-08 17:21:10|20.41|20.33|20.41|20.33|20.41|20.33|20.4|20.32|2
1625764880000|2021-07-08 17:21:20|||||||||1
1625764890000|2021-07-08 17:21:30|20.38|20.3|20.4|20.32|20.41|20.33|20.38|20.3|0
1625764920000|2021-07-08 17:22:00|20.39|20.31|20.38|20.3|20.39|20.31|20.38|20.3|0
1625764930000|2021-07-08 17:22:10|20.39|20.31|20.38|20.3|20.39|20.31|20.35|20.27|0
1625764950000|2021-07-08 17:22:30|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1625764960000|2021-07-08 17:22:40|20.4|20.32|20.38|20.3|20.4|20.32|20.38|20.3|0
1625764980000|2021-07-08 17:23:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1625764990000|2021-07-08 17:23:10|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|0
1625765000000|2021-07-08 17:23:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1625765010000|2021-07-08 17:23:30|20.35|20.27|20.38|20.3|20.38|20.3|20.34|20.26|0
1625765040000|2021-07-08 17:24:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1625765050000|2021-07-08 17:24:10|20.36|20.28|20.35|20.27|20.38|20.3|20.34|20.26|0
1625765060000|2021-07-08 17:24:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|0
1625765100000|2021-07-08 17:25:00|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1625765110000|2021-07-08 17:25:10|20.34|20.26|20.35|20.27|20.35|20.27|20.34|20.26|0
1625765120000|2021-07-08 17:25:20|20.37|20.29|20.34|20.26|20.37|20.29|20.34|20.26|0
1625765130000|2021-07-08 17:25:30|20.35|20.27|20.34|20.26|20.35|20.27|20.34|20.26|0
1625765140000|2021-07-08 17:25:40|20.35|20.27|20.33|20.25|20.35|20.27|20.33|20.25|0
1625765150000|2021-07-08 17:25:50|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|13
1625765160000|2021-07-08 17:26:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1625765210000|2021-07-08 17:26:50|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1625765220000|2021-07-08 17:27:00|20.32|20.24|20.29|20.21|20.32|20.24|20.29|20.21|0
1625765310000|2021-07-08 17:28:30|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|0
1625765340000|2021-07-08 17:29:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625765350000|2021-07-08 17:29:10|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1625765360000|2021-07-08 17:29:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|2
1625765370000|2021-07-08 17:29:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1625765380000|2021-07-08 17:29:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625765390000|2021-07-08 17:29:50|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625765400000|2021-07-08 17:30:00|20.24|20.16|20.25|20.17|20.26|20.18|20.24|20.16|0
1625765420000|2021-07-08 17:30:20|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625765430000|2021-07-08 17:30:30|20.24|20.16|20.24|20.16|20.25|20.17|20.21|20.13|0
1625765460000|2021-07-08 17:31:00|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1625765470000|2021-07-08 17:31:10|20.21|20.13|20.24|20.16|20.24|20.16|20.21|20.13|1
1625765490000|2021-07-08 17:31:30|20.25|20.17|20.28|20.2|20.28|20.2|20.25|20.17|0
1625765500000|2021-07-08 17:31:40|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1625765510000|2021-07-08 17:31:50|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1625765520000|2021-07-08 17:32:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|1
1625765550000|2021-07-08 17:32:30|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1625765560000|2021-07-08 17:32:40|20.28|20.2|20.29|20.21|20.29|20.21|20.28|20.2|0
1625765570000|2021-07-08 17:32:50|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1625765580000|2021-07-08 17:33:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625765590000|2021-07-08 17:33:10|20.3|20.22|20.3|20.22|20.3|20.22|20.29|20.21|1
1625765600000|2021-07-08 17:33:20|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1625765620000|2021-07-08 17:33:40|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|1
1625765630000|2021-07-08 17:33:50|20.3|20.22|20.27|20.19|20.3|20.22|20.26|20.18|0
1625765640000|2021-07-08 17:34:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|0
1625765660000|2021-07-08 17:34:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625765670000|2021-07-08 17:34:30|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|0
1625765700000|2021-07-08 17:35:00|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625765720000|2021-07-08 17:35:20|20.26|20.18|20.25|20.17|20.26|20.18|20.25|20.17|1
1625765740000|2021-07-08 17:35:40|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|0
1625765750000|2021-07-08 17:35:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1625765760000|2021-07-08 17:36:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625765770000|2021-07-08 17:36:10|20.24|20.16|20.25|20.17|20.26|20.18|20.24|20.16|11
1625765780000|2021-07-08 17:36:20|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|0
1625765910000|2021-07-08 17:38:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|5
1625765920000|2021-07-08 17:38:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625765950000|2021-07-08 17:39:10|||||||||10
1625765970000|2021-07-08 17:39:30|||||||||3
1625766000000|2021-07-08 17:40:00|||||||||3
1625766060000|2021-07-08 17:41:00|||||||||16
1625766080000|2021-07-08 17:41:20|20.26|20.18|20.26|20.18|20.26|20.18|20.25|20.17|3
1625766090000|2021-07-08 17:41:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|1
1625766110000|2021-07-08 17:41:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1625766170000|2021-07-08 17:42:50|20.19|20.11|20.19|20.11|20.2|20.12|20.19|20.11|26
1625766180000|2021-07-08 17:43:00|20.21|20.13|20.19|20.11|20.21|20.13|20.19|20.11|15
1625766190000|2021-07-08 17:43:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1625766200000|2021-07-08 17:43:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1625766210000|2021-07-08 17:43:30|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1625766240000|2021-07-08 17:44:00|20.2|20.12|20.2|20.12|20.2|20.12|20.19|20.11|0
1625766250000|2021-07-08 17:44:10|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|9
1625766260000|2021-07-08 17:44:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1625766270000|2021-07-08 17:44:30|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1625766280000|2021-07-08 17:44:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1625766290000|2021-07-08 17:44:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|2
1625766310000|2021-07-08 17:45:10|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1625766320000|2021-07-08 17:45:20|20.24|20.16|20.23|20.15|20.24|20.16|20.23|20.15|0
1625766330000|2021-07-08 17:45:30|20.24|20.16|20.26|20.18|20.26|20.18|20.23|20.15|0
1625766360000|2021-07-08 17:46:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|12
1625766370000|2021-07-08 17:46:10|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|13
1625766380000|2021-07-08 17:46:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|7
1625766400000|2021-07-08 17:46:40|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|7
1625766410000|2021-07-08 17:46:50|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|3
1625766420000|2021-07-08 17:47:00|20.27|20.19|20.26|20.18|20.27|20.19|20.26|20.18|6
1625766440000|2021-07-08 17:47:20|20.24|20.16|20.24|20.16|20.26|20.18|20.24|20.16|0
1625766450000|2021-07-08 17:47:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625766480000|2021-07-08 17:48:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|15
1625766510000|2021-07-08 17:48:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1625766520000|2021-07-08 17:48:40|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625766530000|2021-07-08 17:48:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1625766540000|2021-07-08 17:49:00|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|0
1625766570000|2021-07-08 17:49:30|||||||||36
1625766580000|2021-07-08 17:49:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|5
1625766610000|2021-07-08 17:50:10|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1625766660000|2021-07-08 17:51:00|20.28|20.2|20.3|20.22|20.3|20.22|20.28|20.2|4
1625766680000|2021-07-08 17:51:20|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|1
1625766690000|2021-07-08 17:51:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1625766700000|2021-07-08 17:51:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|2
1625766710000|2021-07-08 17:51:50|20.31|20.23|20.3|20.22|20.31|20.23|20.3|20.22|2
1625766720000|2021-07-08 17:52:00|20.31|20.23|20.31|20.23|20.31|20.23|20.3|20.22|0
1625766730000|2021-07-08 17:52:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1625766740000|2021-07-08 17:52:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1625766760000|2021-07-08 17:52:40|20.33|20.25|20.35|20.27|20.35|20.27|20.33|20.25|0
1625766780000|2021-07-08 17:53:00|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1625766790000|2021-07-08 17:53:10|20.31|20.23|20.35|20.27|20.35|20.27|20.31|20.23|3
1625766810000|2021-07-08 17:53:30|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1625766830000|2021-07-08 17:53:50|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|0
1625766910000|2021-07-08 17:55:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1625766920000|2021-07-08 17:55:20|20.35|20.27|20.35|20.27|20.36|20.28|20.35|20.27|0
1625766930000|2021-07-08 17:55:30|20.36|20.28|20.38|20.3|20.38|20.3|20.35|20.27|0
1625766940000|2021-07-08 17:55:40|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1625766960000|2021-07-08 17:56:00|20.36|20.28|20.35|20.27|20.36|20.28|20.35|20.27|0
1625766990000|2021-07-08 17:56:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1625767000000|2021-07-08 17:56:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1625767030000|2021-07-08 17:57:10|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|2
1625767050000|2021-07-08 17:57:30|20.3|20.22|20.31|20.23|20.31|20.23|20.3|20.22|3
1625767060000|2021-07-08 17:57:40|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1625767070000|2021-07-08 17:57:50|20.32|20.24|20.31|20.23|20.32|20.24|20.31|20.23|0
1625767080000|2021-07-08 17:58:00|20.32|20.24|20.32|20.24|20.32|20.24|20.31|20.23|0
1625767090000|2021-07-08 17:58:10|20.31|20.23|20.31|20.23|20.32|20.24|20.31|20.23|0
1625767100000|2021-07-08 17:58:20|20.32|20.24|20.33|20.25|20.33|20.25|20.32|20.24|0
1625767110000|2021-07-08 17:58:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1625767120000|2021-07-08 17:58:40|20.36|20.28|20.36|20.28|20.36|20.28|20.34|20.26|0
1625767130000|2021-07-08 17:58:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1625767150000|2021-07-08 17:59:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1625767160000|2021-07-08 17:59:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|0
1625767170000|2021-07-08 17:59:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1625767180000|2021-07-08 17:59:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|2
1625767200000|2021-07-08 18:00:00|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1625767220000|2021-07-08 18:00:20|20.38|20.3|20.42|20.34|20.42|20.34|20.38|20.3|0
1625767230000|2021-07-08 18:00:30|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1625767240000|2021-07-08 18:00:40|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|0
1625767250000|2021-07-08 18:00:50|20.4|20.32|20.43|20.35|20.43|20.35|20.4|20.32|1
1625767260000|2021-07-08 18:01:00|20.4|20.32|20.42|20.34|20.43|20.35|20.4|20.32|0
1625767270000|2021-07-08 18:01:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1625767280000|2021-07-08 18:01:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1625767300000|2021-07-08 18:01:40|20.39|20.31|20.39|20.31|20.39|20.31|20.38|20.3|0
1625767310000|2021-07-08 18:01:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1625767330000|2021-07-08 18:02:10|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1625767340000|2021-07-08 18:02:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1625767350000|2021-07-08 18:02:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1625767360000|2021-07-08 18:02:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1625767380000|2021-07-08 18:03:00|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|38
1625767390000|2021-07-08 18:03:10|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1625767400000|2021-07-08 18:03:20|20.36|20.28|20.37|20.29|20.39|20.31|20.36|20.28|4
1625767420000|2021-07-08 18:03:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1625767440000|2021-07-08 18:04:00|||||||||1
1625767480000|2021-07-08 18:04:40|20.38|20.3|20.37|20.29|20.38|20.3|20.37|20.29|6
1625767500000|2021-07-08 18:05:00|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|0
1625767520000|2021-07-08 18:05:20|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1625767530000|2021-07-08 18:05:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1625767550000|2021-07-08 18:05:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|7
1625767560000|2021-07-08 18:06:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1625767580000|2021-07-08 18:06:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1625767590000|2021-07-08 18:06:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1625767610000|2021-07-08 18:06:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1625767620000|2021-07-08 18:07:00|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|0
1625767630000|2021-07-08 18:07:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1625767690000|2021-07-08 18:08:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|9
1625767730000|2021-07-08 18:08:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1625767740000|2021-07-08 18:09:00|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1625767770000|2021-07-08 18:09:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|2
1625767780000|2021-07-08 18:09:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|75
1625767790000|2021-07-08 18:09:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1625767810000|2021-07-08 18:10:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1625767820000|2021-07-08 18:10:20|||||||||9
1625767840000|2021-07-08 18:10:40|20.43|20.35|20.4|20.32|20.43|20.35|20.4|20.32|16
1625767850000|2021-07-08 18:10:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1625767860000|2021-07-08 18:11:00|20.4|20.32|20.39|20.31|20.43|20.35|20.39|20.31|3
1625767890000|2021-07-08 18:11:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1625767900000|2021-07-08 18:11:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1625767920000|2021-07-08 18:12:00|||||||||4
1625767930000|2021-07-08 18:12:10|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|1
1625767960000|2021-07-08 18:12:40|20.38|20.3|20.39|20.31|20.39|20.31|20.38|20.3|27
1625767970000|2021-07-08 18:12:50|||||||||3
1625767980000|2021-07-08 18:13:00|20.38|20.3|20.36|20.28|20.38|20.3|20.36|20.28|0
1625767990000|2021-07-08 18:13:10|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1625768010000|2021-07-08 18:13:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1625768020000|2021-07-08 18:13:40|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1625768050000|2021-07-08 18:14:10|20.4|20.32|20.41|20.33|20.41|20.33|20.38|20.3|2
1625768060000|2021-07-08 18:14:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1625768080000|2021-07-08 18:14:40|20.4|20.32|20.39|20.31|20.4|20.32|20.39|20.31|0
1625768100000|2021-07-08 18:15:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|3
1625768110000|2021-07-08 18:15:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1625768160000|2021-07-08 18:16:00|20.38|20.3|20.41|20.33|20.41|20.33|20.38|20.3|2
1625768190000|2021-07-08 18:16:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1625768200000|2021-07-08 18:16:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1625768230000|2021-07-08 18:17:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625768250000|2021-07-08 18:17:30|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|47
1625768260000|2021-07-08 18:17:40|20.48|20.4|20.45|20.37|20.48|20.4|20.45|20.37|3
1625768270000|2021-07-08 18:17:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625768280000|2021-07-08 18:18:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1625768300000|2021-07-08 18:18:20|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|1
1625768350000|2021-07-08 18:19:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|2
1625768360000|2021-07-08 18:19:20|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1625768370000|2021-07-08 18:19:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|6
1625768380000|2021-07-08 18:19:40|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|2
1625768400000|2021-07-08 18:20:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1625768410000|2021-07-08 18:20:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625768420000|2021-07-08 18:20:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625768430000|2021-07-08 18:20:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|2
1625768450000|2021-07-08 18:20:50|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1625768460000|2021-07-08 18:21:00|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|3
1625768480000|2021-07-08 18:21:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1625768500000|2021-07-08 18:21:40|20.47|20.39|20.45|20.37|20.48|20.4|20.45|20.37|2
1625768520000|2021-07-08 18:22:00|20.47|20.39|20.45|20.37|20.47|20.39|20.45|20.37|0
1625768530000|2021-07-08 18:22:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625768540000|2021-07-08 18:22:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|1
1625768550000|2021-07-08 18:22:30|20.44|20.36|20.45|20.37|20.45|20.37|20.44|20.36|0
1625768560000|2021-07-08 18:22:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625768570000|2021-07-08 18:22:50|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|3
1625768580000|2021-07-08 18:23:00|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|2
1625768600000|2021-07-08 18:23:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625768630000|2021-07-08 18:23:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625768640000|2021-07-08 18:24:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1625768650000|2021-07-08 18:24:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625768680000|2021-07-08 18:24:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625768720000|2021-07-08 18:25:20|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|14
1625768770000|2021-07-08 18:26:10|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|6
1625768780000|2021-07-08 18:26:20|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|2
1625768850000|2021-07-08 18:27:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|5
1625768870000|2021-07-08 18:27:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625768890000|2021-07-08 18:28:10|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1625768910000|2021-07-08 18:28:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1625768920000|2021-07-08 18:28:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1625768930000|2021-07-08 18:28:50|20.59|20.51|20.59|20.51|20.6|20.52|20.58|20.5|1
1625768940000|2021-07-08 18:29:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1625768950000|2021-07-08 18:29:10|20.55|20.47|20.55|20.47|20.56|20.48|20.55|20.47|0
1625768990000|2021-07-08 18:29:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1625769010000|2021-07-08 18:30:10|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1625769020000|2021-07-08 18:30:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625769030000|2021-07-08 18:30:30|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|2
1625769050000|2021-07-08 18:30:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1625769070000|2021-07-08 18:31:10|20.55|20.47|20.54|20.46|20.55|20.47|20.54|20.46|0
1625769080000|2021-07-08 18:31:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1625769090000|2021-07-08 18:31:30|20.49|20.41|20.49|20.41|20.5|20.42|20.49|20.41|10
1625769100000|2021-07-08 18:31:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1625769110000|2021-07-08 18:31:50|20.51|20.43|20.5|20.42|20.51|20.43|20.49|20.41|6
1625769120000|2021-07-08 18:32:00|20.52|20.44|20.5|20.42|20.52|20.44|20.49|20.41|0
1625769130000|2021-07-08 18:32:10|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1625769140000|2021-07-08 18:32:20|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|0
1625769150000|2021-07-08 18:32:30|20.54|20.46|20.53|20.45|20.54|20.46|20.53|20.45|0
1625769170000|2021-07-08 18:32:50|20.54|20.46|20.55|20.47|20.55|20.47|20.53|20.45|1
1625769180000|2021-07-08 18:33:00|20.54|20.46|20.53|20.45|20.55|20.47|20.53|20.45|0
1625769200000|2021-07-08 18:33:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1625769210000|2021-07-08 18:33:30|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1625769230000|2021-07-08 18:33:50|20.5|20.42|20.49|20.41|20.5|20.42|20.49|20.41|2
1625769240000|2021-07-08 18:34:00|20.5|20.42|20.5|20.42|20.5|20.42|20.49|20.41|0
1625769250000|2021-07-08 18:34:10|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|0
1625769270000|2021-07-08 18:34:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625769280000|2021-07-08 18:34:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625769320000|2021-07-08 18:35:20|||||||||2
1625769350000|2021-07-08 18:35:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1625769440000|2021-07-08 18:37:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625769450000|2021-07-08 18:37:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625769460000|2021-07-08 18:37:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625769470000|2021-07-08 18:37:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625769520000|2021-07-08 18:38:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625769530000|2021-07-08 18:38:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625769540000|2021-07-08 18:39:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625769550000|2021-07-08 18:39:10|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|0
1625769640000|2021-07-08 18:40:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|5
1625769660000|2021-07-08 18:41:00|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1625769710000|2021-07-08 18:41:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625769770000|2021-07-08 18:42:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625769810000|2021-07-08 18:43:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625769820000|2021-07-08 18:43:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625769850000|2021-07-08 18:44:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625769910000|2021-07-08 18:45:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|12
1625769920000|2021-07-08 18:45:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1625769930000|2021-07-08 18:45:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625769970000|2021-07-08 18:46:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625770000000|2021-07-08 18:46:40|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1625770010000|2021-07-08 18:46:50|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|1
1625770020000|2021-07-08 18:47:00|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|0
1625770070000|2021-07-08 18:47:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1625770080000|2021-07-08 18:48:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1625770120000|2021-07-08 18:48:40|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|1
1625770150000|2021-07-08 18:49:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|2
1625770190000|2021-07-08 18:49:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|7
1625770200000|2021-07-08 18:50:00|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1625770230000|2021-07-08 18:50:30|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1625770250000|2021-07-08 18:50:50|||||||||1
1625770260000|2021-07-08 18:51:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1625770280000|2021-07-08 18:51:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625770300000|2021-07-08 18:51:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1625770310000|2021-07-08 18:51:50|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1625770330000|2021-07-08 18:52:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625770370000|2021-07-08 18:52:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1625770450000|2021-07-08 18:54:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1625770480000|2021-07-08 18:54:40|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625770490000|2021-07-08 18:54:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1625770510000|2021-07-08 18:55:10|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|6
1625770520000|2021-07-08 18:55:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1625770540000|2021-07-08 18:55:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625770560000|2021-07-08 18:56:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1625770570000|2021-07-08 18:56:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625770580000|2021-07-08 18:56:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625770610000|2021-07-08 18:56:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1625770640000|2021-07-08 18:57:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625770670000|2021-07-08 18:57:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|1
1625770680000|2021-07-08 18:58:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1625770690000|2021-07-08 18:58:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|12
1625770700000|2021-07-08 18:58:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|7
1625770740000|2021-07-08 18:59:00|20.52|20.44|20.52|20.44|20.53|20.45|20.52|20.44|0
1625770750000|2021-07-08 18:59:10|20.53|20.45|20.53|20.45|20.53|20.45|20.52|20.44|0
1625770760000|2021-07-08 18:59:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1625770780000|2021-07-08 18:59:40|20.54|20.46|20.54|20.46|20.54|20.46|20.53|20.45|2
1625770790000|2021-07-08 18:59:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1625770800000|2021-07-08 19:00:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625770810000|2021-07-08 19:00:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625770820000|2021-07-08 19:00:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1625770840000|2021-07-08 19:00:40|20.48|20.4|20.48|20.4|20.5|20.42|20.48|20.4|0
1625770860000|2021-07-08 19:01:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|11
1625770890000|2021-07-08 19:01:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625770900000|2021-07-08 19:01:40|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|0
1625770910000|2021-07-08 19:01:50|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1625770920000|2021-07-08 19:02:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1625770930000|2021-07-08 19:02:10|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1625771000000|2021-07-08 19:03:20|20.49|20.41|20.5|20.42|20.5|20.42|20.49|20.41|0
1625771010000|2021-07-08 19:03:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625771020000|2021-07-08 19:03:40|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1625771040000|2021-07-08 19:04:00|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1625771050000|2021-07-08 19:04:10|20.48|20.4|20.47|20.39|20.5|20.42|20.47|20.39|0
1625771070000|2021-07-08 19:04:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625771080000|2021-07-08 19:04:40|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1625771090000|2021-07-08 19:04:50|20.47|20.39|20.47|20.39|20.47|20.39|20.46|20.38|0
1625771100000|2021-07-08 19:05:00|20.46|20.38|20.47|20.39|20.49|20.41|20.46|20.38|0
1625771120000|2021-07-08 19:05:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625771130000|2021-07-08 19:05:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625771140000|2021-07-08 19:05:40|20.49|20.41|20.47|20.39|20.49|20.41|20.47|20.39|0
1625771170000|2021-07-08 19:06:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|1
1625771180000|2021-07-08 19:06:20|20.47|20.39|20.47|20.39|20.47|20.39|20.47|20.39|0
1625771220000|2021-07-08 19:07:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625771230000|2021-07-08 19:07:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625771250000|2021-07-08 19:07:30|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1625771260000|2021-07-08 19:07:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625771270000|2021-07-08 19:07:50|20.47|20.39|20.5|20.42|20.5|20.42|20.47|20.39|0
1625771320000|2021-07-08 19:08:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|11
1625771360000|2021-07-08 19:09:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1625771380000|2021-07-08 19:09:40|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1625771390000|2021-07-08 19:09:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|2
1625771400000|2021-07-08 19:10:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1625771410000|2021-07-08 19:10:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625771420000|2021-07-08 19:10:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1625771430000|2021-07-08 19:10:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1625771450000|2021-07-08 19:10:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1625771470000|2021-07-08 19:11:10|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|6
1625771480000|2021-07-08 19:11:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1625771490000|2021-07-08 19:11:30|20.52|20.44|20.52|20.44|20.52|20.44|20.51|20.43|0
1625771500000|2021-07-08 19:11:40|20.54|20.46|20.51|20.43|20.54|20.46|20.51|20.43|0
1625771520000|2021-07-08 19:12:00|20.53|20.45|20.52|20.44|20.53|20.45|20.51|20.43|9
1625771540000|2021-07-08 19:12:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1625771560000|2021-07-08 19:12:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|2
1625771570000|2021-07-08 19:12:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625771580000|2021-07-08 19:13:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|1
1625771600000|2021-07-08 19:13:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1625771620000|2021-07-08 19:13:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1625771640000|2021-07-08 19:14:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1625771670000|2021-07-08 19:14:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1625771680000|2021-07-08 19:14:40|20.63|20.55|20.65|20.57|20.65|20.57|20.6|20.52|1
1625771700000|2021-07-08 19:15:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1625771720000|2021-07-08 19:15:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|7
1625771730000|2021-07-08 19:15:30|||||||||2
1625771740000|2021-07-08 19:15:40|20.65|20.57|20.68|20.6|20.69|20.61|20.65|20.57|0
1625771760000|2021-07-08 19:16:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1625771790000|2021-07-08 19:16:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1625771800000|2021-07-08 19:16:40|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1625771810000|2021-07-08 19:16:50|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1625771820000|2021-07-08 19:17:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1625771840000|2021-07-08 19:17:20|20.7|20.62|20.65|20.57|20.7|20.62|20.65|20.57|7
1625771880000|2021-07-08 19:18:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1625771890000|2021-07-08 19:18:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1625771910000|2021-07-08 19:18:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1625771930000|2021-07-08 19:18:50|20.66|20.58|20.63|20.55|20.66|20.58|20.63|20.55|0
1625771940000|2021-07-08 19:19:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1625771950000|2021-07-08 19:19:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1625771990000|2021-07-08 19:19:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|4
1625772000000|2021-07-08 19:20:00|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|6
1625772010000|2021-07-08 19:20:10|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|26
1625772020000|2021-07-08 19:20:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1625772060000|2021-07-08 19:21:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1625772070000|2021-07-08 19:21:10|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1625772080000|2021-07-08 19:21:20|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1625772090000|2021-07-08 19:21:30|20.51|20.43|20.48|20.4|20.51|20.43|20.48|20.4|12
1625772100000|2021-07-08 19:21:40|20.5|20.42|20.47|20.39|20.5|20.42|20.47|20.39|0
1625772110000|2021-07-08 19:21:50|20.48|20.4|20.52|20.44|20.52|20.44|20.48|20.4|10
1625772120000|2021-07-08 19:22:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625772130000|2021-07-08 19:22:10|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1625772140000|2021-07-08 19:22:20|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|2
1625772150000|2021-07-08 19:22:30|20.53|20.45|20.54|20.46|20.54|20.46|20.53|20.45|2
1625772160000|2021-07-08 19:22:40|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|8
1625772170000|2021-07-08 19:22:50|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|0
1625772180000|2021-07-08 19:23:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1625772190000|2021-07-08 19:23:10|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|0
1625772200000|2021-07-08 19:23:20|20.49|20.41|20.51|20.43|20.51|20.43|20.48|20.4|0
1625772210000|2021-07-08 19:23:30|20.52|20.44|20.51|20.43|20.52|20.44|20.51|20.43|0
1625772220000|2021-07-08 19:23:40|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1625772230000|2021-07-08 19:23:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625772240000|2021-07-08 19:24:00|20.46|20.38|20.47|20.39|20.47|20.39|20.46|20.38|2
1625772250000|2021-07-08 19:24:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625772260000|2021-07-08 19:24:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625772280000|2021-07-08 19:24:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625772300000|2021-07-08 19:25:00|20.52|20.44|20.53|20.45|20.53|20.45|20.52|20.44|0
1625772310000|2021-07-08 19:25:10|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|0
1625772320000|2021-07-08 19:25:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1625772330000|2021-07-08 19:25:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1625772340000|2021-07-08 19:25:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1625772350000|2021-07-08 19:25:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1625772360000|2021-07-08 19:26:00|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1625772380000|2021-07-08 19:26:20|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|0
1625772390000|2021-07-08 19:26:30|20.55|20.47|20.5|20.42|20.55|20.47|20.5|20.42|0
1625772400000|2021-07-08 19:26:40|20.52|20.44|20.52|20.44|20.53|20.45|20.5|20.42|0
1625772410000|2021-07-08 19:26:50|20.53|20.45|20.59|20.51|20.59|20.51|20.53|20.45|0
1625772420000|2021-07-08 19:27:00|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1625772430000|2021-07-08 19:27:10|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1625772440000|2021-07-08 19:27:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1625772450000|2021-07-08 19:27:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1625772460000|2021-07-08 19:27:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1625772470000|2021-07-08 19:27:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1625772480000|2021-07-08 19:28:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1625772490000|2021-07-08 19:28:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1625772500000|2021-07-08 19:28:20|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1625772510000|2021-07-08 19:28:30|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1625772520000|2021-07-08 19:28:40|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|0
1625772530000|2021-07-08 19:28:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1625772540000|2021-07-08 19:29:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1625772550000|2021-07-08 19:29:10|20.64|20.56|20.65|20.57|20.65|20.57|20.63|20.55|0
1625772590000|2021-07-08 19:29:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1625772600000|2021-07-08 19:30:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1625772610000|2021-07-08 19:30:10|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|1
1625772620000|2021-07-08 19:30:20|20.63|20.55|20.7|20.62|20.7|20.62|20.63|20.55|2
1625772630000|2021-07-08 19:30:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1625772640000|2021-07-08 19:30:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|2
1625772650000|2021-07-08 19:30:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625772660000|2021-07-08 19:31:00|20.75|20.67|20.7|20.62|20.75|20.67|20.7|20.62|2
1625772670000|2021-07-08 19:31:10|20.69|20.61|20.68|20.6|20.7|20.62|20.68|20.6|0
1625772680000|2021-07-08 19:31:20|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|8
1625772690000|2021-07-08 19:31:30|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1625772700000|2021-07-08 19:31:40|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1625772710000|2021-07-08 19:31:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1625772720000|2021-07-08 19:32:00|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1625772730000|2021-07-08 19:32:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1625772740000|2021-07-08 19:32:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1625772750000|2021-07-08 19:32:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1625772760000|2021-07-08 19:32:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1625772770000|2021-07-08 19:32:50|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1625772780000|2021-07-08 19:33:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1625772790000|2021-07-08 19:33:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1625772800000|2021-07-08 19:33:20|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1625772810000|2021-07-08 19:33:30|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1625772820000|2021-07-08 19:33:40|20.57|20.49|20.56|20.48|20.57|20.49|20.56|20.48|0
1625772850000|2021-07-08 19:34:10|20.54|20.46|20.56|20.48|20.56|20.48|20.54|20.46|0
1625772860000|2021-07-08 19:34:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|2
1625772870000|2021-07-08 19:34:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1625772880000|2021-07-08 19:34:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1625772890000|2021-07-08 19:34:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|3
1625772900000|2021-07-08 19:35:00|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1625772910000|2021-07-08 19:35:10|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1625772920000|2021-07-08 19:35:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1625772930000|2021-07-08 19:35:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1625772960000|2021-07-08 19:36:00|20.66|20.58|20.68|20.6|20.68|20.6|20.65|20.57|0
1625772970000|2021-07-08 19:36:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1625772980000|2021-07-08 19:36:20|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1625772990000|2021-07-08 19:36:30|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1625773000000|2021-07-08 19:36:40|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1625773020000|2021-07-08 19:37:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1625773030000|2021-07-08 19:37:10|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|0
1625773040000|2021-07-08 19:37:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1625773070000|2021-07-08 19:37:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1625773080000|2021-07-08 19:38:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|5
1625773090000|2021-07-08 19:38:10|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|0
1625773100000|2021-07-08 19:38:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1625773110000|2021-07-08 19:38:30|20.53|20.45|20.53|20.45|20.55|20.47|20.53|20.45|0
1625773120000|2021-07-08 19:38:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1625773130000|2021-07-08 19:38:50|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1625773150000|2021-07-08 19:39:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1625773160000|2021-07-08 19:39:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1625773180000|2021-07-08 19:39:40|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1625773200000|2021-07-08 19:40:00|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|1
1625773210000|2021-07-08 19:40:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1625773220000|2021-07-08 19:40:20|20.62|20.54|20.68|20.6|20.69|20.61|20.62|20.54|5
1625773230000|2021-07-08 19:40:30|20.67|20.59|20.69|20.61|20.69|20.61|20.65|20.57|1
1625773240000|2021-07-08 19:40:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1625773250000|2021-07-08 19:40:50|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1625773260000|2021-07-08 19:41:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1625773270000|2021-07-08 19:41:10|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|1
1625773280000|2021-07-08 19:41:20|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1625773290000|2021-07-08 19:41:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1625773300000|2021-07-08 19:41:40|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1625773310000|2021-07-08 19:41:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1625773320000|2021-07-08 19:42:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1625773330000|2021-07-08 19:42:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1625773340000|2021-07-08 19:42:20|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|1
1625773350000|2021-07-08 19:42:30|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1625773360000|2021-07-08 19:42:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|5
1625773370000|2021-07-08 19:42:50|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1625773390000|2021-07-08 19:43:10|20.72|20.64|20.73|20.65|20.74|20.66|20.72|20.64|0
1625773400000|2021-07-08 19:43:20|20.74|20.66|20.74|20.66|20.74|20.66|20.73|20.65|0
1625773410000|2021-07-08 19:43:30|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|2
1625773420000|2021-07-08 19:43:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1625773430000|2021-07-08 19:43:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1625773440000|2021-07-08 19:44:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1625773450000|2021-07-08 19:44:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1625773460000|2021-07-08 19:44:20|20.74|20.66|20.75|20.67|20.75|20.67|20.73|20.65|0
1625773470000|2021-07-08 19:44:30|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1625773480000|2021-07-08 19:44:40|||||||||1
1625773490000|2021-07-08 19:44:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1625773500000|2021-07-08 19:45:00|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625773510000|2021-07-08 19:45:10|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|1
1625773520000|2021-07-08 19:45:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625773530000|2021-07-08 19:45:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|2
1625773540000|2021-07-08 19:45:40|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1625773600000|2021-07-08 19:46:40|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625773610000|2021-07-08 19:46:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625773630000|2021-07-08 19:47:10|20.74|20.66|20.73|20.65|20.74|20.66|20.73|20.65|0
1625773640000|2021-07-08 19:47:20|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1625773670000|2021-07-08 19:47:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625773680000|2021-07-08 19:48:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1625773690000|2021-07-08 19:48:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625773710000|2021-07-08 19:48:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1625773730000|2021-07-08 19:48:50|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|1
1625773740000|2021-07-08 19:49:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1625773750000|2021-07-08 19:49:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1625773760000|2021-07-08 19:49:20|20.74|20.66|20.75|20.67|20.75|20.67|20.74|20.66|0
1625773780000|2021-07-08 19:49:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|2
1625773790000|2021-07-08 19:49:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|8
1625773800000|2021-07-08 19:50:00|20.8|20.72|20.8|20.72|20.8|20.72|20.79|20.71|8
1625773810000|2021-07-08 19:50:10|||||||||2
1625773820000|2021-07-08 19:50:20|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|6
1625773830000|2021-07-08 19:50:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1625773850000|2021-07-08 19:50:50|20.71|20.63|20.7|20.62|20.73|20.65|20.7|20.62|6
1625773860000|2021-07-08 19:51:00|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|1
1625773870000|2021-07-08 19:51:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1625773880000|2021-07-08 19:51:20|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|8
1625773890000|2021-07-08 19:51:30|20.65|20.57|20.64|20.56|20.66|20.58|20.64|20.56|0
1625773900000|2021-07-08 19:51:40|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1625773910000|2021-07-08 19:51:50|20.62|20.54|20.61|20.53|20.62|20.54|20.6|20.52|40
1625773920000|2021-07-08 19:52:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1625773930000|2021-07-08 19:52:10|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|51
1625773940000|2021-07-08 19:52:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|1
1625773950000|2021-07-08 19:52:30|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|1
1625773960000|2021-07-08 19:52:40|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|5
1625773970000|2021-07-08 19:52:50|20.58|20.5|20.59|20.51|20.59|20.51|20.58|20.5|1
1625773980000|2021-07-08 19:53:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1625774060000|2021-07-08 19:54:20|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|7
1625774070000|2021-07-08 19:54:30|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|1
1625774090000|2021-07-08 19:54:50|20.59|20.51|20.63|20.55|20.63|20.55|20.59|20.51|2
1625774100000|2021-07-08 19:55:00|20.62|20.54|20.62|20.54|20.63|20.55|20.62|20.54|1
1625774110000|2021-07-08 19:55:10|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|1
1625774120000|2021-07-08 19:55:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1625774130000|2021-07-08 19:55:30|||||||||2
1625774140000|2021-07-08 19:55:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|4
1625774190000|2021-07-08 19:56:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1625774200000|2021-07-08 19:56:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625774220000|2021-07-08 19:57:00|||||||||2
1625774280000|2021-07-08 19:58:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|8
1625774290000|2021-07-08 19:58:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1625774300000|2021-07-08 19:58:20|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|1
1625774320000|2021-07-08 19:58:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1625774350000|2021-07-08 19:59:10|20.5|20.42|20.44|20.36|20.5|20.42|20.44|20.36|12
1625774360000|2021-07-08 19:59:20|20.45|20.37|20.44|20.36|20.45|20.37|20.44|20.36|1
1625774370000|2021-07-08 19:59:30|20.41|20.33|20.48|20.23|20.48|20.33|20.37|20.2|0
1625774380000|2021-07-08 19:59:40|||||||||13
1625774390000|2021-07-08 19:59:50|20.45|20.2|20.46|20.16|20.48|20.23|20.45|20.16|1
1625789700000|2021-07-09 00:15:00|20.33|20.03|20.33|20.03|20.33|20.03|20.33|20.03|0
1625789710000|2021-07-09 00:15:10|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1625789730000|2021-07-09 00:15:30|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|0
1625789760000|2021-07-09 00:16:00|20.34|20.04|20.32|20.02|20.34|20.04|20.32|20.02|0
1625789810000|2021-07-09 00:16:50|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1625789850000|2021-07-09 00:17:30|20.32|20.02|20.32|20.02|20.32|20.02|20.32|20.02|0
1625789880000|2021-07-09 00:18:00|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1625789890000|2021-07-09 00:18:10|20.35|20.05|20.35|20.05|20.35|20.05|20.35|20.05|10
1625789900000|2021-07-09 00:18:20|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1625789920000|2021-07-09 00:18:40|20.34|20.04|20.34|20.04|20.34|20.04|20.34|20.04|0
1625789940000|2021-07-09 00:19:00|20.36|20.06|20.36|20.06|20.36|20.06|20.36|20.06|0
1625790180000|2021-07-09 00:23:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625790210000|2021-07-09 00:23:30|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1625790300000|2021-07-09 00:25:00|20.38|20.13|20.39|20.14|20.39|20.14|20.38|20.13|0
1625790330000|2021-07-09 00:25:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625790340000|2021-07-09 00:25:40|20.36|20.11|20.34|20.09|20.36|20.11|20.34|20.09|0
1625790350000|2021-07-09 00:25:50|20.36|20.06|20.34|20.09|20.36|20.09|20.34|20.06|0
1625790420000|2021-07-09 00:27:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625790450000|2021-07-09 00:27:30|20.39|20.14|20.39|20.14|20.39|20.14|20.39|20.14|0
1625790500000|2021-07-09 00:28:20|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625790570000|2021-07-09 00:29:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625790600000|2021-07-09 00:30:00|20.36|20.11|20.38|20.13|20.38|20.13|20.36|20.11|0
1625790610000|2021-07-09 00:30:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625790620000|2021-07-09 00:30:20|20.38|20.13|20.39|20.14|20.39|20.14|20.38|20.13|0
1625790740000|2021-07-09 00:32:20|20.31|20.23|20.45|20.15|20.45|20.23|20.31|20.15|1
1625790750000|2021-07-09 00:32:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1625790840000|2021-07-09 00:34:00|20.47|20.17|20.47|20.17|20.47|20.17|20.47|20.17|0
1625790850000|2021-07-09 00:34:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1625790910000|2021-07-09 00:35:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1625791020000|2021-07-09 00:37:00|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1625791050000|2021-07-09 00:37:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1625791060000|2021-07-09 00:37:40|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1625791170000|2021-07-09 00:39:30|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|0
1625791290000|2021-07-09 00:41:30|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1625791300000|2021-07-09 00:41:40|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|0
1625791310000|2021-07-09 00:41:50|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|0
1625791340000|2021-07-09 00:42:20|20.5|20.2|20.49|20.19|20.5|20.2|20.49|20.19|0
1625791360000|2021-07-09 00:42:40|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|0
1625791390000|2021-07-09 00:43:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1625791440000|2021-07-09 00:44:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1625791530000|2021-07-09 00:45:30|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|0
1625791670000|2021-07-09 00:47:50|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|0
1625791680000|2021-07-09 00:48:00|20.51|20.21|20.54|20.24|20.56|20.26|20.51|20.21|0
1625791710000|2021-07-09 00:48:30|20.53|20.23|20.55|20.25|20.55|20.25|20.53|20.23|0
1625791720000|2021-07-09 00:48:40|20.56|20.26|20.54|20.24|20.56|20.26|20.54|20.24|0
1625791730000|2021-07-09 00:48:50|20.55|20.25|20.54|20.24|20.56|20.26|20.54|20.24|0
1625791740000|2021-07-09 00:49:00|20.55|20.25|20.54|20.24|20.56|20.26|20.54|20.24|0
1625791750000|2021-07-09 00:49:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625791780000|2021-07-09 00:49:40|20.54|20.24|20.54|20.24|20.56|20.26|20.54|20.24|0
1625791790000|2021-07-09 00:49:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|0
1625791800000|2021-07-09 00:50:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1625791860000|2021-07-09 00:51:00|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|0
1625791890000|2021-07-09 00:51:30|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|0
1625791930000|2021-07-09 00:52:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1625791960000|2021-07-09 00:52:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625791970000|2021-07-09 00:52:50|20.55|20.25|20.56|20.26|20.56|20.26|20.55|20.25|0
1625791980000|2021-07-09 00:53:00|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|0
1625792010000|2021-07-09 00:53:30|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625792050000|2021-07-09 00:54:10|20.5|20.2|20.51|20.21|20.51|20.21|20.5|20.2|0
1625792070000|2021-07-09 00:54:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1625792090000|2021-07-09 00:54:50|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1625792190000|2021-07-09 00:56:30|20.54|20.24|20.56|20.26|20.56|20.26|20.54|20.24|0
1625792290000|2021-07-09 00:58:10|20.57|20.27|20.61|20.31|20.61|20.31|20.57|20.27|0
1625792350000|2021-07-09 00:59:10|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|0
1625792420000|2021-07-09 01:00:20|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625792430000|2021-07-09 01:00:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625792490000|2021-07-09 01:01:30|20.62|20.32|20.62|20.32|20.62|20.32|20.61|20.31|0
1625792500000|2021-07-09 01:01:40|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625792540000|2021-07-09 01:02:20|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1625792550000|2021-07-09 01:02:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1625792610000|2021-07-09 01:03:30|20.58|20.28|20.61|20.31|20.61|20.31|20.58|20.28|0
1625792660000|2021-07-09 01:04:20|20.58|20.28|20.59|20.29|20.59|20.29|20.58|20.28|0
1625792670000|2021-07-09 01:04:30|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1625792830000|2021-07-09 01:07:10|20.6|20.3|20.61|20.31|20.61|20.31|20.6|20.3|0
1625792840000|2021-07-09 01:07:20|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625792890000|2021-07-09 01:08:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625792910000|2021-07-09 01:08:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625792930000|2021-07-09 01:08:50|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625792940000|2021-07-09 01:09:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625792950000|2021-07-09 01:09:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625793000000|2021-07-09 01:10:00|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1625793010000|2021-07-09 01:10:10|20.59|20.29|20.57|20.27|20.59|20.29|20.57|20.27|0
1625793060000|2021-07-09 01:11:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625793070000|2021-07-09 01:11:10|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1625793090000|2021-07-09 01:11:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625793210000|2021-07-09 01:13:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1625793220000|2021-07-09 01:13:40|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1625793250000|2021-07-09 01:14:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625793290000|2021-07-09 01:14:50|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625793310000|2021-07-09 01:15:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625793340000|2021-07-09 01:15:40|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625793360000|2021-07-09 01:16:00|20.61|20.31|20.62|20.32|20.62|20.32|20.61|20.31|0
1625793370000|2021-07-09 01:16:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625793390000|2021-07-09 01:16:30|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625793470000|2021-07-09 01:17:50|20.65|20.35|20.65|20.35|20.65|20.35|20.65|20.35|0
1625793480000|2021-07-09 01:18:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1625793490000|2021-07-09 01:18:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625793660000|2021-07-09 01:21:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1625793670000|2021-07-09 01:21:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1625793690000|2021-07-09 01:21:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1625793700000|2021-07-09 01:21:40|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1625793790000|2021-07-09 01:23:10|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1625793930000|2021-07-09 01:25:30|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1625793980000|2021-07-09 01:26:20|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1625794030000|2021-07-09 01:27:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625794060000|2021-07-09 01:27:40|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1625794090000|2021-07-09 01:28:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1625794150000|2021-07-09 01:29:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625794200000|2021-07-09 01:30:00|20.63|20.33|20.64|20.34|20.64|20.34|20.63|20.33|0
1625794210000|2021-07-09 01:30:10|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1625794220000|2021-07-09 01:30:20|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|0
1625794230000|2021-07-09 01:30:30|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1625794240000|2021-07-09 01:30:40|20.63|20.33|20.63|20.33|20.64|20.34|20.63|20.33|0
1625794250000|2021-07-09 01:30:50|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|0
1625794270000|2021-07-09 01:31:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625794380000|2021-07-09 01:33:00|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1625794390000|2021-07-09 01:33:10|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625794440000|2021-07-09 01:34:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625794490000|2021-07-09 01:34:50|20.57|20.27|20.57|20.27|20.57|20.27|20.57|20.27|0
1625794530000|2021-07-09 01:35:30|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625794560000|2021-07-09 01:36:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625794570000|2021-07-09 01:36:10|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625794590000|2021-07-09 01:36:30|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1625794620000|2021-07-09 01:37:00|20.61|20.31|20.61|20.31|20.61|20.31|20.61|20.31|0
1625794660000|2021-07-09 01:37:40|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|0
1625794670000|2021-07-09 01:37:50|20.62|20.32|20.61|20.31|20.62|20.32|20.61|20.31|0
1625794680000|2021-07-09 01:38:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625794710000|2021-07-09 01:38:30|20.63|20.33|20.63|20.33|20.63|20.33|20.63|20.33|0
1625794740000|2021-07-09 01:39:00|20.62|20.32|20.62|20.32|20.62|20.32|20.62|20.32|0
1625794750000|2021-07-09 01:39:10|20.63|20.33|20.63|20.33|20.64|20.34|20.63|20.33|0
1625794760000|2021-07-09 01:39:20|20.64|20.34|20.63|20.33|20.64|20.34|20.63|20.33|0
1625794780000|2021-07-09 01:39:40|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1625794830000|2021-07-09 01:40:30||20.39||20.39||20.39||20.39|0
1625794840000|2021-07-09 01:40:40|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1625794960000|2021-07-09 01:42:40|20.64|20.39|20.62|20.37|20.64|20.39|20.62|20.37|0
1625794980000|2021-07-09 01:43:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1625794990000|2021-07-09 01:43:10|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1625795010000|2021-07-09 01:43:30|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1625795110000|2021-07-09 01:45:10|20.67|20.42|20.66|20.41|20.67|20.42|20.66|20.41|0
1625795170000|2021-07-09 01:46:10|20.64|20.39|20.66|20.41|20.66|20.41|20.64|20.39|0
1625795200000|2021-07-09 01:46:40|20.64|20.39|20.64|20.39|20.64|20.39|20.64|20.39|0
1625795220000|2021-07-09 01:47:00|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|0
1625795380000|2021-07-09 01:49:40|20.67|20.42|20.67|20.42|20.67|20.42|20.67|20.42|0
1625795410000|2021-07-09 01:50:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1625795440000|2021-07-09 01:50:40|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1625795460000|2021-07-09 01:51:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1625795470000|2021-07-09 01:51:10|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1625795520000|2021-07-09 01:52:00|20.68|20.43|20.68|20.43|20.69|20.44|20.68|20.43|0
1625795560000|2021-07-09 01:52:40|20.7|20.45|20.7|20.45|20.7|20.45|20.7|20.45|0
1625795580000|2021-07-09 01:53:00|20.72|20.47|20.72|20.47|20.72|20.47|20.72|20.47|0
1625795640000|2021-07-09 01:54:00|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1625795900000|2021-07-09 01:58:20|20.68|20.6|20.8|20.55|20.8|20.6|20.68|20.55|13
1625795990000|2021-07-09 01:59:50|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1625796010000|2021-07-09 02:00:10|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1625796080000|2021-07-09 02:01:20|20.79|20.49|20.81|20.51|20.81|20.51|20.79|20.49|0
1625796190000|2021-07-09 02:03:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625796270000|2021-07-09 02:04:30|20.82|20.57|20.82|20.57|20.82|20.57|20.82|20.57|0
1625796300000|2021-07-09 02:05:00|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625796490000|2021-07-09 02:08:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1625796550000|2021-07-09 02:09:10|20.78|20.56|20.83|20.53|20.83|20.56|20.78|20.53|0
1625796580000|2021-07-09 02:09:40|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1625796600000|2021-07-09 02:10:00|20.83|20.53|20.81|20.56|20.83|20.58|20.81|20.53|0
1625796610000|2021-07-09 02:10:10|20.82|20.57|20.83|20.58|20.83|20.58|20.82|20.57|0
1625796850000|2021-07-09 02:14:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1625796870000|2021-07-09 02:14:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625796900000|2021-07-09 02:15:00|20.81|20.56|20.83|20.58|20.83|20.58|20.81|20.56|0
1625796930000|2021-07-09 02:15:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1625796940000|2021-07-09 02:15:40|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625796960000|2021-07-09 02:16:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1625796970000|2021-07-09 02:16:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797060000|2021-07-09 02:17:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1625797080000|2021-07-09 02:18:00|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797090000|2021-07-09 02:18:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1625797110000|2021-07-09 02:18:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797150000|2021-07-09 02:19:10|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1625797170000|2021-07-09 02:19:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797200000|2021-07-09 02:20:00|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1625797210000|2021-07-09 02:20:10|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797220000|2021-07-09 02:20:20|20.84|20.59|20.83|20.58|20.84|20.59|20.83|20.58|0
1625797280000|2021-07-09 02:21:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1625797290000|2021-07-09 02:21:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797300000|2021-07-09 02:21:40|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1625797310000|2021-07-09 02:21:50|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797320000|2021-07-09 02:22:00|20.84|20.59|20.83|20.58|20.84|20.59|20.83|20.58|0
1625797330000|2021-07-09 02:22:10|20.84|20.59|20.83|20.58|20.84|20.59|20.83|20.58|0
1625797580000|2021-07-09 02:26:20|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1625797640000|2021-07-09 02:27:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797650000|2021-07-09 02:27:30|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1625797740000|2021-07-09 02:29:00|20.83|20.58|20.84|20.59|20.84|20.59|20.83|20.58|0
1625797770000|2021-07-09 02:29:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797780000|2021-07-09 02:29:40|20.84|20.59|20.84|20.59|20.84|20.59|20.84|20.59|0
1625797790000|2021-07-09 02:29:50|20.83|20.58|20.84|20.59|20.84|20.59|20.83|20.58|0
1625797800000|2021-07-09 02:30:00|20.83|20.58|20.84|20.59|20.84|20.59|20.83|20.58|0
1625797820000|2021-07-09 02:30:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1625797840000|2021-07-09 02:30:40|20.81|20.56|20.83|20.53|20.83|20.56|20.81|20.53|0
1625797860000|2021-07-09 02:31:00|20.81|20.51|20.78|20.53|20.81|20.53|20.78|20.51|0
1625797930000|2021-07-09 02:32:10|20.68|20.6|20.75|20.5|20.76|20.6|20.68|20.5|0
1625798010000|2021-07-09 02:33:30|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1625798020000|2021-07-09 02:33:40|20.71|20.46|20.71|20.46|20.71|20.46|20.71|20.46|0
1625798030000|2021-07-09 02:33:50|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1625798040000|2021-07-09 02:34:00||20.44||20.44||20.44||20.44|0
1625798050000|2021-07-09 02:34:10|20.72|20.39|20.72|20.42|20.72|20.42|20.72|20.39|0
1625798070000|2021-07-09 02:34:30|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1625798300000|2021-07-09 02:38:20|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1625798390000|2021-07-09 02:39:50|20.63|20.38|20.63|20.38|20.63|20.38|20.63|20.38|0
1625798410000|2021-07-09 02:40:10|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1625798470000|2021-07-09 02:41:10|20.61|20.36|20.63|20.38|20.63|20.38|20.61|20.36|0
1625798490000|2021-07-09 02:41:30|20.65|20.4|20.65|20.4|20.65|20.4|20.65|20.4|0
1625798580000|2021-07-09 02:43:00|20.61|20.36|20.61|20.36|20.61|20.36|20.61|20.36|0
1625798650000|2021-07-09 02:44:10|20.51|20.43|20.59|20.34|20.6|20.43|20.51|20.34|0
1625798680000|2021-07-09 02:44:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625798690000|2021-07-09 02:44:50|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625798710000|2021-07-09 02:45:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625798820000|2021-07-09 02:47:00|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625798880000|2021-07-09 02:48:00|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1625798920000|2021-07-09 02:48:40|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625798930000|2021-07-09 02:48:50|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1625798940000|2021-07-09 02:49:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625798950000|2021-07-09 02:49:10|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625799060000|2021-07-09 02:51:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799070000|2021-07-09 02:51:10|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1625799110000|2021-07-09 02:51:50|20.59|20.34|20.57|20.32|20.59|20.34|20.57|20.32|0
1625799130000|2021-07-09 02:52:10|20.49|20.41|20.57|20.32|20.57|20.41|20.49|20.32|0
1625799150000|2021-07-09 02:52:30|20.59|20.34|20.59|20.34|20.59|20.43|20.51|20.34|0
1625799160000|2021-07-09 02:52:40|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799180000|2021-07-09 02:53:00|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625799190000|2021-07-09 02:53:10|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799210000|2021-07-09 02:53:30|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625799290000|2021-07-09 02:54:50|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799310000|2021-07-09 02:55:10|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1625799320000|2021-07-09 02:55:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625799330000|2021-07-09 02:55:30|20.51|20.43|20.59|20.34|20.59|20.43|20.51|20.34|0
1625799340000|2021-07-09 02:55:40|20.49|20.41|20.59|20.34|20.59|20.43|20.49|20.34|0
1625799360000|2021-07-09 02:56:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799400000|2021-07-09 02:56:40|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1625799450000|2021-07-09 02:57:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625799480000|2021-07-09 02:58:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1625799490000|2021-07-09 02:58:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625799500000|2021-07-09 02:58:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625799540000|2021-07-09 02:59:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1625799550000|2021-07-09 02:59:10|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|0
1625799570000|2021-07-09 02:59:30|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799600000|2021-07-09 03:00:00|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1625799610000|2021-07-09 03:00:10|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799620000|2021-07-09 03:00:20|20.51|20.43|20.59|20.34|20.59|20.43|20.51|20.32|0
1625799630000|2021-07-09 03:00:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625799640000|2021-07-09 03:00:40|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625799660000|2021-07-09 03:01:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799750000|2021-07-09 03:02:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1625799760000|2021-07-09 03:02:40|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625799780000|2021-07-09 03:03:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799790000|2021-07-09 03:03:10|20.59|20.34|20.59|20.34|20.59|20.34|20.59|20.34|0
1625799820000|2021-07-09 03:03:40|20.51|20.43|20.59|20.34|20.59|20.43|20.51|20.34|0
1625799840000|2021-07-09 03:04:00|20.57|20.32|20.57|20.32|20.57|20.32|20.57|20.32|0
1625799880000|2021-07-09 03:04:40|20.55|20.3|20.55|20.3|20.55|20.3|20.55|20.3|0
1625799970000|2021-07-09 03:06:10|20.54|20.29|20.54|20.29|20.54|20.29|20.54|20.29|0
1625800020000|2021-07-09 03:07:00|20.52|20.27|20.52|20.27|20.52|20.27|20.52|20.27|0
1625800230000|2021-07-09 03:10:30|20.49|20.24|20.49|20.24|20.49|20.24|20.49|20.24|0
1625800240000|2021-07-09 03:10:40|20.52|20.27|20.52|20.27|20.52|20.27|20.52|20.27|0
1625800270000|2021-07-09 03:11:10|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1625800320000|2021-07-09 03:12:00|20.52|20.27|20.53|20.28|20.53|20.28|20.52|20.27|0
1625800420000|2021-07-09 03:13:40|20.56|20.26|20.53|20.28|20.56|20.29|20.53|20.26|0
1625800460000|2021-07-09 03:14:20|20.52|20.27|20.52|20.27|20.52|20.27|20.52|20.27|0
1625800470000|2021-07-09 03:14:30|20.53|20.28|20.52|20.27|20.53|20.28|20.52|20.27|0
1625800490000|2021-07-09 03:14:50|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1625800500000|2021-07-09 03:15:00|20.52|20.27|20.53|20.28|20.53|20.28|20.52|20.27|0
1625800710000|2021-07-09 03:18:30|20.56|20.26|20.53|20.28|20.56|20.28|20.53|20.26|0
1625800910000|2021-07-09 03:21:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1625800920000|2021-07-09 03:22:00|20.53|20.28|20.53|20.28|20.53|20.28|20.53|20.28|0
1625800970000|2021-07-09 03:22:50|20.52|20.27|20.53|20.28|20.53|20.28|20.52|20.27|0
1625800990000|2021-07-09 03:23:10|20.52|20.27|20.49|20.24|20.52|20.27|20.49|20.24|0
1625801010000|2021-07-09 03:23:30|20.39|20.31|20.46|20.16|20.46|20.31|20.39|20.16|10
1625801020000|2021-07-09 03:23:40|20.45|20.2|20.49|20.19|20.49|20.2|20.45|20.17|0
1625801100000|2021-07-09 03:25:00|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1625801110000|2021-07-09 03:25:10|20.42|20.12|20.42|20.12|20.42|20.12|20.42|20.12|0
1625801250000|2021-07-09 03:27:30|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1625801260000|2021-07-09 03:27:40|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1625801270000|2021-07-09 03:27:50|20.47|20.17|20.49|20.19|20.49|20.19|20.46|20.16|0
1625801400000|2021-07-09 03:30:00|20.48|20.18|20.49|20.19|20.49|20.19|20.48|20.18|0
1625801410000|2021-07-09 03:30:10|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1625801420000|2021-07-09 03:30:20|20.47|20.17|20.45|20.15|20.47|20.17|20.45|20.15|0
1625801430000|2021-07-09 03:30:30|20.46|20.16|20.48|20.18|20.48|20.18|20.46|20.16|0
1625801440000|2021-07-09 03:30:40|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|0
1625801450000|2021-07-09 03:30:50|20.49|20.19|20.49|20.19|20.49|20.19|20.49|20.19|0
1625801460000|2021-07-09 03:31:00|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1625801470000|2021-07-09 03:31:10|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|0
1625801510000|2021-07-09 03:31:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|0
1625801520000|2021-07-09 03:32:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1625801550000|2021-07-09 03:32:30|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|0
1625801570000|2021-07-09 03:32:50|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|0
1625801590000|2021-07-09 03:33:10|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1625801600000|2021-07-09 03:33:20|20.47|20.17|20.47|20.17|20.48|20.18|20.47|20.17|0
1625801610000|2021-07-09 03:33:30|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1625801620000|2021-07-09 03:33:40|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|0
1625801910000|2021-07-09 03:38:30|20.47|20.17|20.46|20.16|20.47|20.17|20.46|20.16|0
1625801940000|2021-07-09 03:39:00|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1625801950000|2021-07-09 03:39:10|20.46|20.16|20.46|20.16|20.46|20.16|20.46|20.16|0
1625801980000|2021-07-09 03:39:40|20.47|20.17|20.48|20.18|20.48|20.18|20.47|20.17|0
1625802070000|2021-07-09 03:41:10|20.49|20.19|20.53|20.23|20.53|20.23|20.49|20.19|0
1625802340000|2021-07-09 03:45:40|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|0
1625803170000|2021-07-09 03:59:30|20.57|20.27|20.58|20.28|20.58|20.28|20.57|20.27|0
1625803180000|2021-07-09 03:59:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1625803210000|2021-07-09 04:00:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1625803220000|2021-07-09 04:00:20|20.59|20.29|20.59|20.29|20.59|20.29|20.59|20.29|0
1625803230000|2021-07-09 04:00:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1625803280000|2021-07-09 04:01:20|20.54|20.24|20.54|20.24|20.54|20.24|20.53|20.23|0
1625803310000|2021-07-09 04:01:50|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1625803440000|2021-07-09 04:04:00|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1625803450000|2021-07-09 04:04:10|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1625803470000|2021-07-09 04:04:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1625803500000|2021-07-09 04:05:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1625803540000|2021-07-09 04:05:40|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625803610000|2021-07-09 04:06:50|20.54|20.24|20.53|20.23|20.54|20.24|20.53|20.23|0
1625803690000|2021-07-09 04:08:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1625803710000|2021-07-09 04:08:30|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1625803730000|2021-07-09 04:08:50|20.54|20.24|20.55|20.25|20.55|20.25|20.54|20.24|0
1625803750000|2021-07-09 04:09:10|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1625803780000|2021-07-09 04:09:40|20.55|20.25|20.54|20.24|20.55|20.25|20.54|20.24|0
1625803790000|2021-07-09 04:09:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625803870000|2021-07-09 04:11:10|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1625803910000|2021-07-09 04:11:50|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625803920000|2021-07-09 04:12:00|20.51|20.21|20.51|20.21|20.51|20.21|20.51|20.21|0
1625803930000|2021-07-09 04:12:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625803990000|2021-07-09 04:13:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1625804050000|2021-07-09 04:14:10|20.49|20.19|20.48|20.18|20.49|20.19|20.48|20.18|0
1625804060000|2021-07-09 04:14:20|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|0
1625804070000|2021-07-09 04:14:30|20.49|20.19|20.5|20.2|20.5|20.2|20.49|20.19|0
1625804120000|2021-07-09 04:15:20|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1625804170000|2021-07-09 04:16:10|20.53|20.23|20.53|20.23|20.53|20.23|20.53|20.23|0
1625804180000|2021-07-09 04:16:20|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1625804190000|2021-07-09 04:16:30|20.55|20.25|20.55|20.25|20.55|20.25|20.54|20.24|0
1625804350000|2021-07-09 04:19:10|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625804600000|2021-07-09 04:23:20|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625804620000|2021-07-09 04:23:40|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625804780000|2021-07-09 04:26:20|20.56|20.26|20.55|20.25|20.56|20.26|20.55|20.25|0
1625805930000|2021-07-09 04:45:30|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1625805940000|2021-07-09 04:45:40|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1625806060000|2021-07-09 04:47:40|20.58|20.28|20.58|20.28|20.58|20.28|20.58|20.28|0
1625806080000|2021-07-09 04:48:00|20.6|20.3|20.6|20.3|20.6|20.3|20.6|20.3|0
1625806250000|2021-07-09 04:50:50|20.56|20.26|20.56|20.26|20.56|20.26|20.56|20.26|0
1625806260000|2021-07-09 04:51:00|20.55|20.25|20.55|20.25|20.55|20.25|20.55|20.25|0
1625806320000|2021-07-09 04:52:00|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1625806330000|2021-07-09 04:52:10|20.52|20.22|20.52|20.22|20.52|20.22|20.52|20.22|0
1625806350000|2021-07-09 04:52:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1625806380000|2021-07-09 04:53:00|20.43|20.18|20.48|20.18|20.48|20.18|20.43|20.16|0
1625806390000|2021-07-09 04:53:10|20.43||20.43||20.43||20.43||0
1625806410000|2021-07-09 04:53:30|20.46|20.16|20.5|20.2|20.5|20.2|20.46|20.16|0
1625806420000|2021-07-09 04:53:40|20.48|20.18|20.48|20.18|20.48|20.18|20.48|20.18|0
1625806470000|2021-07-09 04:54:30|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1625806510000|2021-07-09 04:55:10|20.48|20.18|20.5|20.2|20.5|20.2|20.48|20.18|0
1625806570000|2021-07-09 04:56:10|20.43|20.18|20.43|20.18|20.43|20.18|20.43|20.18|0
1625806650000|2021-07-09 04:57:30|20.48||20.43||20.48||20.43||0
1625806670000|2021-07-09 04:57:50|20.46|20.16|20.43|20.18|20.46|20.18|20.43|20.16|0
1625806740000|2021-07-09 04:59:00|20.46|20.16|20.46|20.16|20.46|20.18|20.43|20.16|0
1625806750000|2021-07-09 04:59:10|20.5|20.2|20.5|20.2|20.5|20.2|20.5|20.2|0
1625806780000|2021-07-09 04:59:40|20.46|20.21|20.5|20.2|20.5|20.21|20.46|20.2|0
1625806800000|2021-07-09 05:00:00|20.46|20.21|20.46|20.16|20.46|20.21|20.46|20.16|0
1625806810000|2021-07-09 05:00:10|20.48|20.18|20.43|20.18|20.48|20.18|20.43|20.16|0
1625806940000|2021-07-09 05:02:20|20.45|20.15|20.45|20.15|20.45|20.15|20.45|20.15|0
1625806950000|2021-07-09 05:02:30|20.44|20.14|20.44|20.14|20.44|20.14|20.44|20.14|0
1625806960000|2021-07-09 05:02:40|20.43|20.13|20.43|20.13|20.43|20.13|20.43|20.13|0
1625806980000|2021-07-09 05:03:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1625807050000|2021-07-09 05:04:10|20.43|20.13|20.44|20.14|20.44|20.14|20.41|20.11|0
1625807060000|2021-07-09 05:04:20|20.43|20.13|20.41|20.11|20.43|20.13|20.41|20.11|0
1625807080000|2021-07-09 05:04:40|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1625807110000|2021-07-09 05:05:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625807120000|2021-07-09 05:05:20|20.34|20.09|20.35|20.1|20.35|20.1|20.34|20.09|0
1625807130000|2021-07-09 05:05:30|20.34|20.09|20.35|20.1|20.35|20.1|20.34|20.09|0
1625807140000|2021-07-09 05:05:40|20.34|20.09|20.34|20.09|20.35|20.1|20.34|20.09|0
1625807160000|2021-07-09 05:06:00|20.35|20.1|20.34|20.09|20.35|20.1|20.34|20.09|0
1625807190000|2021-07-09 05:06:30|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807220000|2021-07-09 05:07:00|20.34|20.09|20.35|20.1|20.35|20.1|20.34|20.09|0
1625807250000|2021-07-09 05:07:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625807280000|2021-07-09 05:08:00|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807340000|2021-07-09 05:09:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625807350000|2021-07-09 05:09:10|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807400000|2021-07-09 05:10:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625807410000|2021-07-09 05:10:10|20.35|20.1|20.34|20.09|20.35|20.1|20.34|20.09|0
1625807420000|2021-07-09 05:10:20|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807430000|2021-07-09 05:10:30|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625807470000|2021-07-09 05:11:10|20.35|20.1|20.35|20.1|20.35|20.1|20.34|20.09|0
1625807480000|2021-07-09 05:11:20|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625807510000|2021-07-09 05:11:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|0
1625807520000|2021-07-09 05:12:00|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1625807540000|2021-07-09 05:12:20|20.3|20.05|20.34|20.09|20.34|20.09|20.3|20.05|0
1625807550000|2021-07-09 05:12:30|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625807560000|2021-07-09 05:12:40|20.34|20.09|20.25|20.17|20.34|20.17|20.25|20.09|0
1625807580000|2021-07-09 05:13:00|20.21|20.13|20.34|20.09|20.34|20.17|20.21|20.05|0
1625807610000|2021-07-09 05:13:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625807620000|2021-07-09 05:13:40|20.37|20.12|20.34|20.09|20.37|20.12|20.34|20.09|0
1625807630000|2021-07-09 05:13:50|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807640000|2021-07-09 05:14:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625807650000|2021-07-09 05:14:10|20.35|20.1|20.35|20.1|20.36|20.11|20.35|20.1|0
1625807670000|2021-07-09 05:14:30|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625807680000|2021-07-09 05:14:40|20.35|20.1|20.37|20.12|20.37|20.12|20.35|20.1|0
1625807710000|2021-07-09 05:15:10|20.38|20.13|20.36|20.11|20.38|20.13|20.36|20.11|0
1625807730000|2021-07-09 05:15:30|20.37|20.12|20.36|20.11|20.37|20.12|20.36|20.11|0
1625807740000|2021-07-09 05:15:40|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807760000|2021-07-09 05:16:00|20.34|20.09|20.34|20.09|20.34|20.09|20.34|20.09|0
1625807780000|2021-07-09 05:16:20|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807860000|2021-07-09 05:17:40|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1625807870000|2021-07-09 05:17:50|20.36|20.11|20.37|20.12|20.37|20.12|20.36|20.11|0
1625807880000|2021-07-09 05:18:00|20.36|20.11|20.37|20.12|20.37|20.12|20.36|20.11|0
1625807910000|2021-07-09 05:18:30|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625807920000|2021-07-09 05:18:40|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625807970000|2021-07-09 05:19:30|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625808000000|2021-07-09 05:20:00|20.35|20.1|20.34|20.09|20.35|20.1|20.34|20.09|0
1625808110000|2021-07-09 05:21:50|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625808130000|2021-07-09 05:22:10|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1625808170000|2021-07-09 05:22:50|20.36|20.11|20.37|20.12|20.37|20.12|20.36|20.11|0
1625808210000|2021-07-09 05:23:30|20.36|20.11|20.37|20.12|20.37|20.12|20.36|20.11|0
1625808250000|2021-07-09 05:24:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625808270000|2021-07-09 05:24:30|20.37|20.12|20.36|20.11|20.37|20.12|20.36|20.11|0
1625808290000|2021-07-09 05:24:50|20.37|20.12|20.36|20.11|20.37|20.12|20.36|20.11|0
1625808300000|2021-07-09 05:25:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1625808320000|2021-07-09 05:25:20|20.36|20.11|20.37|20.12|20.37|20.12|20.36|20.11|0
1625808330000|2021-07-09 05:25:30|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625808350000|2021-07-09 05:25:50|20.37|20.12|20.36|20.11|20.37|20.12|20.36|20.11|0
1625808370000|2021-07-09 05:26:10|20.37|20.12|20.36|20.11|20.38|20.13|20.36|20.11|0
1625808460000|2021-07-09 05:27:40|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625808490000|2021-07-09 05:28:10|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625808520000|2021-07-09 05:28:40|20.35|20.1|20.35|20.1|20.35|20.1|20.35|20.1|0
1625808540000|2021-07-09 05:29:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625808560000|2021-07-09 05:29:20|20.37|20.12|20.38|20.13|20.38|20.13|20.37|20.12|0
1625808610000|2021-07-09 05:30:10|20.41|20.16|20.41|20.16|20.45|20.16|20.41|20.15|0
1625808650000|2021-07-09 05:30:50|20.38|20.13|20.4|20.15|20.4|20.15|20.38|20.13|0
1625808660000|2021-07-09 05:31:00|20.41|20.16|20.4|20.1|20.41|20.16|20.4|20.1|0
1625808720000|2021-07-09 05:32:00|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625808830000|2021-07-09 05:33:50|20.37|20.12|20.4|20.1|20.4|20.12|20.37|20.1|0
1625808840000|2021-07-09 05:34:00|20.37|20.12|20.37|20.12|20.37|20.12|20.37|20.12|0
1625808880000|2021-07-09 05:34:40|20.4|20.1|20.37|20.12|20.4|20.12|20.37|20.1|0
1625808900000|2021-07-09 05:35:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1625808920000|2021-07-09 05:35:20|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625808960000|2021-07-09 05:36:00|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1625808990000|2021-07-09 05:36:30|20.38|20.13|20.4|20.1|20.4|20.13|20.38|20.1|0
1625809000000|2021-07-09 05:36:40|20.38|20.13|20.4|20.1|20.4|20.13|20.38|20.1|0
1625809020000|2021-07-09 05:37:00|20.38|20.13|20.4|20.1|20.4|20.13|20.38|20.1|0
1625809030000|2021-07-09 05:37:10|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625809060000|2021-07-09 05:37:40|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1625809080000|2021-07-09 05:38:00||20.1||20.1||20.1||20.1|0
1625809090000|2021-07-09 05:38:10|20.38|20.13|20.4|20.1|20.4|20.13|20.38|20.1|0
1625809100000|2021-07-09 05:38:20|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625809110000|2021-07-09 05:38:30|20.4|20.15|20.4|20.15|20.4|20.15|20.4|20.15|0
1625809120000|2021-07-09 05:38:40|20.42|20.12|20.4|20.1|20.42|20.12|20.4|20.1|0
1625809140000|2021-07-09 05:39:00|20.38|20.13|20.38|20.13|20.38|20.13|20.38|20.13|0
1625809150000|2021-07-09 05:39:10|20.4|20.15|20.42|20.12|20.42|20.15|20.4|20.12|0
1625809170000|2021-07-09 05:39:30|20.4|20.1|20.4|20.1|20.4|20.1|20.4|20.1|0
1625809200000|2021-07-09 05:40:00|20.38|20.13|20.42|20.12|20.42|20.13|20.38|20.12|0
1625809210000|2021-07-09 05:40:10|20.4|20.1|20.37|20.12|20.4|20.12|20.37|20.1|0
1625809230000|2021-07-09 05:40:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625809300000|2021-07-09 05:41:40|20.36|20.11|20.36|20.11|20.36|20.11|20.36|20.11|0
1625809330000|2021-07-09 05:42:10|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625809360000|2021-07-09 05:42:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625809370000|2021-07-09 05:42:50|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625809400000|2021-07-09 05:43:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625809420000|2021-07-09 05:43:40|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625809430000|2021-07-09 05:43:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625809530000|2021-07-09 05:45:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625809680000|2021-07-09 05:48:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625809730000|2021-07-09 05:48:50|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625809750000|2021-07-09 05:49:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625809820000|2021-07-09 05:50:20|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625809890000|2021-07-09 05:51:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1625809900000|2021-07-09 05:51:40|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1625809930000|2021-07-09 05:52:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1625810040000|2021-07-09 05:54:00|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1625810090000|2021-07-09 05:54:50|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1625810100000|2021-07-09 05:55:00|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1625810130000|2021-07-09 05:55:30|20.27|20.19|20.28|20.2|20.28|20.2|20.27|20.19|0
1625810160000|2021-07-09 05:56:00|20.29|20.21|20.28|20.2|20.29|20.21|20.28|20.2|0
1625810220000|2021-07-09 05:57:00|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1625810240000|2021-07-09 05:57:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1625810250000|2021-07-09 05:57:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|0
1625810340000|2021-07-09 05:59:00|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|5
1625810350000|2021-07-09 05:59:10|20.26|20.18|20.21|20.13|20.26|20.18|20.21|20.13|3
1625810370000|2021-07-09 05:59:30|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|59
1625810390000|2021-07-09 05:59:50|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1625810400000|2021-07-09 06:00:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625810410000|2021-07-09 06:00:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1625810420000|2021-07-09 06:00:20|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1625810430000|2021-07-09 06:00:30|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|0
1625810450000|2021-07-09 06:00:50|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1625810460000|2021-07-09 06:01:00|20.24|20.16|20.24|20.16|20.24|20.16|20.21|20.13|1
1625810470000|2021-07-09 06:01:10|20.22|20.14|20.24|20.16|20.24|20.16|20.22|20.14|0
1625810480000|2021-07-09 06:01:20|20.23|20.15|20.24|20.16|20.24|20.16|20.23|20.15|0
1625810530000|2021-07-09 06:02:10|20.23|20.15|20.24|20.16|20.24|20.16|20.21|20.13|0
1625810570000|2021-07-09 06:02:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1625810580000|2021-07-09 06:03:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625810640000|2021-07-09 06:04:00|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|1
1625810650000|2021-07-09 06:04:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1625810680000|2021-07-09 06:04:40|20.24|20.16|20.25|20.17|20.25|20.17|20.24|20.16|0
1625810690000|2021-07-09 06:04:50|20.24|20.16|20.24|20.16|20.25|20.17|20.24|20.16|0
1625810700000|2021-07-09 06:05:00|20.25|20.17|20.24|20.16|20.25|20.17|20.24|20.16|0
1625810710000|2021-07-09 06:05:10|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|6
1625810730000|2021-07-09 06:05:30|||||||||2
1625810770000|2021-07-09 06:06:10|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|21
1625810780000|2021-07-09 06:06:20|20.16|20.08|20.17|20.09|20.17|20.09|20.15|20.07|0
1625810790000|2021-07-09 06:06:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1625810800000|2021-07-09 06:06:40|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|12
1625810840000|2021-07-09 06:07:20|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625810850000|2021-07-09 06:07:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|1
1625810860000|2021-07-09 06:07:40|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625810870000|2021-07-09 06:07:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625810910000|2021-07-09 06:08:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1625810920000|2021-07-09 06:08:40|20.14|20.06|20.15|20.07|20.15|20.07|20.14|20.06|0
1625810930000|2021-07-09 06:08:50|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1625810980000|2021-07-09 06:09:40|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1625811000000|2021-07-09 06:10:00|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|0
1625811010000|2021-07-09 06:10:10|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1625811060000|2021-07-09 06:11:00|||||||||1
1625811110000|2021-07-09 06:11:50|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625811120000|2021-07-09 06:12:00|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|15
1625811130000|2021-07-09 06:12:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1625811230000|2021-07-09 06:13:50|||||||||3
1625811250000|2021-07-09 06:14:10|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|18
1625811270000|2021-07-09 06:14:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1625811280000|2021-07-09 06:14:40|20.14|20.06|20.14|20.06|20.15|20.07|20.14|20.06|1
1625811290000|2021-07-09 06:14:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1625811300000|2021-07-09 06:15:00|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1625811310000|2021-07-09 06:15:10|20.15|20.07|20.13|20.05|20.15|20.07|20.13|20.05|0
1625811340000|2021-07-09 06:15:40|||||||||8
1625811400000|2021-07-09 06:16:40|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|5
1625811410000|2021-07-09 06:16:50|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|3
1625811460000|2021-07-09 06:17:40|||||||||1
1625811470000|2021-07-09 06:17:50|||||||||1
1625811610000|2021-07-09 06:20:10|||||||||14
1625811670000|2021-07-09 06:21:10|20.08|20|20.08|20|20.08|20|20.08|20|19
1625811690000|2021-07-09 06:21:30|20.06|19.98|20.06|19.98|20.07|19.99|20.06|19.98|6
1625811710000|2021-07-09 06:21:50|20.08|20|20.06|19.98|20.08|20|20.06|19.98|0
1625811730000|2021-07-09 06:22:10|20.09|20.01|20.04|19.96|20.09|20.01|20.04|19.96|0
1625811740000|2021-07-09 06:22:20|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1625811890000|2021-07-09 06:24:50|||||||||5
1625811970000|2021-07-09 06:26:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1625812000000|2021-07-09 06:26:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1625812130000|2021-07-09 06:28:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|26
1625812140000|2021-07-09 06:29:00|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1625812150000|2021-07-09 06:29:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1625812180000|2021-07-09 06:29:40|20.03|19.95|20.03|19.95|20.04|19.96|20.03|19.95|0
1625812230000|2021-07-09 06:30:30|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1625812260000|2021-07-09 06:31:00|||||||||1
1625812270000|2021-07-09 06:31:10|||||||||1
1625812280000|2021-07-09 06:31:20|||||||||1
1625812300000|2021-07-09 06:31:40|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1625812310000|2021-07-09 06:31:50|20.04|19.96|20.03|19.95|20.04|19.96|20.03|19.95|0
1625812440000|2021-07-09 06:34:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|10
1625812460000|2021-07-09 06:34:20|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1625812470000|2021-07-09 06:34:30|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1625812500000|2021-07-09 06:35:00|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|0
1625812540000|2021-07-09 06:35:40|20.02|19.94|20.02|19.94|20.04|19.96|20.02|19.94|1
1625812560000|2021-07-09 06:36:00|20.01|19.93|20.02|19.94|20.02|19.94|20.01|19.93|0
1625812600000|2021-07-09 06:36:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1625812610000|2021-07-09 06:36:50|20.02|19.94|20.01|19.93|20.02|19.94|20.01|19.93|0
1625812760000|2021-07-09 06:39:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|33
1625812770000|2021-07-09 06:39:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1625812830000|2021-07-09 06:40:30|19.95|19.87|19.92|19.84|19.95|19.87|19.91|19.83|0
1625812840000|2021-07-09 06:40:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|21
1625812890000|2021-07-09 06:41:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1625812900000|2021-07-09 06:41:40|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1625812910000|2021-07-09 06:41:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1625812940000|2021-07-09 06:42:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1625812950000|2021-07-09 06:42:30|19.91|19.83|19.9|19.82|19.91|19.83|19.9|19.82|0
1625812960000|2021-07-09 06:42:40|19.91|19.83|19.91|19.83|19.91|19.83|19.9|19.82|0
1625812970000|2021-07-09 06:42:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1625812990000|2021-07-09 06:43:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1625813030000|2021-07-09 06:43:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1625813080000|2021-07-09 06:44:40|||||||||2
1625813100000|2021-07-09 06:45:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|2
1625813110000|2021-07-09 06:45:10|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|6
1625813120000|2021-07-09 06:45:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1625813200000|2021-07-09 06:46:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|18
1625813210000|2021-07-09 06:46:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1625813240000|2021-07-09 06:47:20|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|5
1625813250000|2021-07-09 06:47:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1625813260000|2021-07-09 06:47:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1625813270000|2021-07-09 06:47:50|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1625813280000|2021-07-09 06:48:00|19.92|19.84|19.92|19.84|19.92|19.84|19.91|19.83|0
1625813350000|2021-07-09 06:49:10|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|2
1625813400000|2021-07-09 06:50:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1625813410000|2021-07-09 06:50:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1625813470000|2021-07-09 06:51:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1625813480000|2021-07-09 06:51:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1625813490000|2021-07-09 06:51:30|19.91|19.83|19.93|19.85|19.94|19.86|19.91|19.83|0
1625813500000|2021-07-09 06:51:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1625813570000|2021-07-09 06:52:50|19.92|19.84|19.94|19.86|19.94|19.86|19.91|19.83|0
1625813580000|2021-07-09 06:53:00|19.92|19.84|19.93|19.85|19.94|19.86|19.92|19.84|0
1625813590000|2021-07-09 06:53:10|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|14
1625813600000|2021-07-09 06:53:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1625813610000|2021-07-09 06:53:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|10
1625813630000|2021-07-09 06:53:50|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|14
1625813640000|2021-07-09 06:54:00|19.96|19.88|19.94|19.86|19.97|19.89|19.94|19.86|0
1625813660000|2021-07-09 06:54:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1625813670000|2021-07-09 06:54:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1625813700000|2021-07-09 06:55:00|19.95|19.87|19.94|19.86|19.95|19.87|19.94|19.86|0
1625813770000|2021-07-09 06:56:10|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|4
1625813780000|2021-07-09 06:56:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1625813890000|2021-07-09 06:58:10|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|3
1625813900000|2021-07-09 06:58:20|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|3
1625813910000|2021-07-09 06:58:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1625813920000|2021-07-09 06:58:40|19.92|19.84|19.93|19.85|19.94|19.86|19.91|19.83|0
1625813930000|2021-07-09 06:58:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1625813980000|2021-07-09 06:59:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|2
1625813990000|2021-07-09 06:59:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1625814000000|2021-07-09 07:00:00|19.98|19.9|19.93|19.85|19.99|19.91|19.93|19.85|68
1625814010000|2021-07-09 07:00:10|19.94|19.86|19.94|19.86|19.94|19.86|19.93|19.85|1
1625814020000|2021-07-09 07:00:20|19.93|19.85|19.91|19.83|19.94|19.86|19.91|19.83|0
1625814030000|2021-07-09 07:00:30|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|0
1625814040000|2021-07-09 07:00:40|19.94|19.86|19.93|19.85|19.96|19.88|19.93|19.85|6
1625814050000|2021-07-09 07:00:50|19.94|19.86|19.98|19.9|20.01|19.93|19.93|19.85|4
1625814060000|2021-07-09 07:01:00|19.99|19.91|19.95|19.87|19.99|19.91|19.93|19.85|29
1625814070000|2021-07-09 07:01:10|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|90
1625814080000|2021-07-09 07:01:20|||||||||13
1625814100000|2021-07-09 07:01:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|22
1625814110000|2021-07-09 07:01:50|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|0
1625814120000|2021-07-09 07:02:00|19.95|19.87|19.96|19.88|19.96|19.88|19.95|19.87|8
1625814140000|2021-07-09 07:02:20|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1625814150000|2021-07-09 07:02:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1625814170000|2021-07-09 07:02:50|||||||||11
1625814180000|2021-07-09 07:03:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1625814190000|2021-07-09 07:03:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1625814200000|2021-07-09 07:03:20|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|14
1625814210000|2021-07-09 07:03:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|81
1625814220000|2021-07-09 07:03:40|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|28
1625814230000|2021-07-09 07:03:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|34
1625814240000|2021-07-09 07:04:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1625814250000|2021-07-09 07:04:10|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|44
1625814260000|2021-07-09 07:04:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1625814270000|2021-07-09 07:04:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1625814280000|2021-07-09 07:04:40|19.8|19.72|19.81|19.73|19.81|19.73|19.78|19.7|15
1625814290000|2021-07-09 07:04:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1625814300000|2021-07-09 07:05:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|11
1625814350000|2021-07-09 07:05:50|||||||||8
1625814400000|2021-07-09 07:06:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1625814410000|2021-07-09 07:06:50|19.82|19.74|19.78|19.7|19.82|19.74|19.78|19.7|0
1625814420000|2021-07-09 07:07:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|12
1625814500000|2021-07-09 07:08:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|101
1625814510000|2021-07-09 07:08:30|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1625814540000|2021-07-09 07:09:00|19.8|19.72|19.82|19.74|19.82|19.74|19.78|19.7|44
1625814550000|2021-07-09 07:09:10|19.81|19.73|19.82|19.74|19.82|19.74|19.77|19.69|16
1625814560000|2021-07-09 07:09:20|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|2
1625814580000|2021-07-09 07:09:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|22
1625814590000|2021-07-09 07:09:50|||||||||1
1625814600000|2021-07-09 07:10:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|57
1625814610000|2021-07-09 07:10:10|19.72|19.64|19.72|19.64|19.75|19.67|19.72|19.64|3
1625814620000|2021-07-09 07:10:20|19.7|19.62|19.75|19.67|19.75|19.67|19.7|19.62|20
1625814630000|2021-07-09 07:10:30|||||||||2
1625814660000|2021-07-09 07:11:00|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|37
1625814670000|2021-07-09 07:11:10|19.79|19.71|19.77|19.69|19.8|19.72|19.75|19.67|8
1625814680000|2021-07-09 07:11:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|2
1625814700000|2021-07-09 07:11:40|19.79|19.71|19.8|19.72|19.8|19.72|19.77|19.69|2
1625814720000|2021-07-09 07:12:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|15
1625814730000|2021-07-09 07:12:10|19.84|19.76|19.8|19.72|19.85|19.77|19.8|19.72|2
1625814740000|2021-07-09 07:12:20|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|17
1625814750000|2021-07-09 07:12:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|25
1625814760000|2021-07-09 07:12:40|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|20
1625814770000|2021-07-09 07:12:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1625814780000|2021-07-09 07:13:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|30
1625814800000|2021-07-09 07:13:20|19.79|19.71|19.78|19.7|19.8|19.72|19.78|19.7|12
1625814820000|2021-07-09 07:13:40|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1625814850000|2021-07-09 07:14:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|52
1625814870000|2021-07-09 07:14:30|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|3
1625814880000|2021-07-09 07:14:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1625814890000|2021-07-09 07:14:50|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1625814900000|2021-07-09 07:15:00|19.75|19.67|19.73|19.65|19.77|19.69|19.73|19.65|0
1625814910000|2021-07-09 07:15:10|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|51
1625814920000|2021-07-09 07:15:20|19.73|19.65|19.72|19.64|19.73|19.65|19.7|19.62|5
1625814930000|2021-07-09 07:15:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|75
1625814940000|2021-07-09 07:15:40|||||||||5
1625814950000|2021-07-09 07:15:50|||||||||3
1625814960000|2021-07-09 07:16:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|39
1625814970000|2021-07-09 07:16:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|1
1625814990000|2021-07-09 07:16:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|2
1625815000000|2021-07-09 07:16:40|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|6
1625815020000|2021-07-09 07:17:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|34
1625815030000|2021-07-09 07:17:10|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|2
1625815040000|2021-07-09 07:17:20|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1625815050000|2021-07-09 07:17:30|||||||||14
1625815060000|2021-07-09 07:17:40|||||||||10
1625815080000|2021-07-09 07:18:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|69
1625815090000|2021-07-09 07:18:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|12
1625815110000|2021-07-09 07:18:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|5
1625815120000|2021-07-09 07:18:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1625815130000|2021-07-09 07:18:50|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1625815140000|2021-07-09 07:19:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625815160000|2021-07-09 07:19:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1625815170000|2021-07-09 07:19:30|19.73|19.65|19.73|19.65|19.74|19.66|19.72|19.64|8
1625815180000|2021-07-09 07:19:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1625815190000|2021-07-09 07:19:50|19.75|19.67|19.79|19.71|19.79|19.71|19.75|19.67|5
1625815200000|2021-07-09 07:20:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|40
1625815210000|2021-07-09 07:20:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|2
1625815280000|2021-07-09 07:21:20|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|2
1625815290000|2021-07-09 07:21:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1625815310000|2021-07-09 07:21:50|||||||||15
1625815320000|2021-07-09 07:22:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1625815380000|2021-07-09 07:23:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|20
1625815390000|2021-07-09 07:23:10|19.66|19.58|19.65|19.57|19.67|19.59|19.65|19.57|19
1625815410000|2021-07-09 07:23:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1625815430000|2021-07-09 07:23:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|52
1625815440000|2021-07-09 07:24:00|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|0
1625815450000|2021-07-09 07:24:10|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1625815480000|2021-07-09 07:24:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|18
1625815490000|2021-07-09 07:24:50|19.74|19.66|19.75|19.67|19.75|19.67|19.72|19.64|18
1625815500000|2021-07-09 07:25:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625815510000|2021-07-09 07:25:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|145
1625815520000|2021-07-09 07:25:20|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|27
1625815530000|2021-07-09 07:25:30|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1625815540000|2021-07-09 07:25:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|2
1625815550000|2021-07-09 07:25:50|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|12
1625815580000|2021-07-09 07:26:20|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|42
1625815590000|2021-07-09 07:26:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1625815600000|2021-07-09 07:26:40|19.81|19.73|19.78|19.7|19.84|19.76|19.78|19.7|17
1625815610000|2021-07-09 07:26:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1625815620000|2021-07-09 07:27:00|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|0
1625815630000|2021-07-09 07:27:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|10
1625815640000|2021-07-09 07:27:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1625815650000|2021-07-09 07:27:30|||||||||1
1625815660000|2021-07-09 07:27:40|||||||||1
1625815670000|2021-07-09 07:27:50|||||||||1
1625815680000|2021-07-09 07:28:00|||||||||30
1625815690000|2021-07-09 07:28:10|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|11
1625815700000|2021-07-09 07:28:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1625815720000|2021-07-09 07:28:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1625815730000|2021-07-09 07:28:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|13
1625815740000|2021-07-09 07:29:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|6
1625815750000|2021-07-09 07:29:10|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|4
1625815760000|2021-07-09 07:29:20|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|11
1625815770000|2021-07-09 07:29:30|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|18
1625815780000|2021-07-09 07:29:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1625815790000|2021-07-09 07:29:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|16
1625815800000|2021-07-09 07:30:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1625815810000|2021-07-09 07:30:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1625815820000|2021-07-09 07:30:20|19.89|19.81|19.86|19.78|19.9|19.82|19.86|19.78|2
1625815830000|2021-07-09 07:30:30|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|89
1625815840000|2021-07-09 07:30:40|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1625815850000|2021-07-09 07:30:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1625815860000|2021-07-09 07:31:00|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1625815870000|2021-07-09 07:31:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|10
1625815880000|2021-07-09 07:31:20|||||||||1
1625815920000|2021-07-09 07:32:00|19.87|19.79|19.83|19.75|19.87|19.79|19.83|19.75|2
1625815940000|2021-07-09 07:32:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|32
1625815980000|2021-07-09 07:33:00|||||||||3
1625815990000|2021-07-09 07:33:10|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|0
1625816000000|2021-07-09 07:33:20|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|2
1625816010000|2021-07-09 07:33:30|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|5
1625816020000|2021-07-09 07:33:40|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|63
1625816050000|2021-07-09 07:34:10|||||||||2
1625816070000|2021-07-09 07:34:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|34
1625816080000|2021-07-09 07:34:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1625816090000|2021-07-09 07:34:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|12
1625816100000|2021-07-09 07:35:00|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|12
1625816150000|2021-07-09 07:35:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1625816160000|2021-07-09 07:36:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1625816180000|2021-07-09 07:36:20|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1625816190000|2021-07-09 07:36:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1625816200000|2021-07-09 07:36:40|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|107
1625816220000|2021-07-09 07:37:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|30
1625816230000|2021-07-09 07:37:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1625816280000|2021-07-09 07:38:00|||||||||6
1625816290000|2021-07-09 07:38:10|||||||||4
1625816330000|2021-07-09 07:38:50|19.76|19.68|19.76|19.68|19.76|19.68|19.75|19.67|38
1625816340000|2021-07-09 07:39:00|19.75|19.67|19.72|19.64|19.76|19.68|19.72|19.64|19
1625816350000|2021-07-09 07:39:10|19.73|19.65|19.72|19.64|19.75|19.67|19.72|19.64|4
1625816380000|2021-07-09 07:39:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1625816400000|2021-07-09 07:40:00|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1625816410000|2021-07-09 07:40:10|19.73|19.65|19.74|19.66|19.75|19.67|19.73|19.65|14
1625816420000|2021-07-09 07:40:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625816450000|2021-07-09 07:40:50|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|53
1625816460000|2021-07-09 07:41:00|19.72|19.64|19.77|19.69|19.77|19.69|19.72|19.64|68
1625816500000|2021-07-09 07:41:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1625816510000|2021-07-09 07:41:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|15
1625816520000|2021-07-09 07:42:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1625816530000|2021-07-09 07:42:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|10
1625816570000|2021-07-09 07:42:50|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|9
1625816600000|2021-07-09 07:43:20|19.77|19.69|19.76|19.68|19.77|19.69|19.75|19.67|17
1625816610000|2021-07-09 07:43:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625816650000|2021-07-09 07:44:10|19.74|19.66|19.74|19.66|19.74|19.66|19.7|19.62|11
1625816660000|2021-07-09 07:44:20|||||||||8
1625816670000|2021-07-09 07:44:30|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|3
1625816680000|2021-07-09 07:44:40|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1625816690000|2021-07-09 07:44:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|7
1625816700000|2021-07-09 07:45:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625816710000|2021-07-09 07:45:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|24
1625816720000|2021-07-09 07:45:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1625816730000|2021-07-09 07:45:30|19.75|19.67|19.75|19.67|19.75|19.67|19.74|19.66|3
1625816740000|2021-07-09 07:45:40|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|0
1625816750000|2021-07-09 07:45:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625816760000|2021-07-09 07:46:00|19.77|19.69|19.77|19.69|19.8|19.72|19.76|19.68|13
1625816780000|2021-07-09 07:46:20|19.76|19.68|19.75|19.67|19.77|19.69|19.72|19.64|37
1625816790000|2021-07-09 07:46:30|19.73|19.65|19.76|19.68|19.77|19.69|19.73|19.65|103
1625816800000|2021-07-09 07:46:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1625816820000|2021-07-09 07:47:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1625816830000|2021-07-09 07:47:10|19.76|19.68|19.77|19.69|19.77|19.69|19.75|19.67|160
1625816840000|2021-07-09 07:47:20|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|36
1625816860000|2021-07-09 07:47:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|100
1625816870000|2021-07-09 07:47:50|||||||||2
1625816920000|2021-07-09 07:48:40|||||||||7
1625816970000|2021-07-09 07:49:30|||||||||48
1625817020000|2021-07-09 07:50:20|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|24
1625817030000|2021-07-09 07:50:30|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|46
1625817040000|2021-07-09 07:50:40|19.78|19.7|19.79|19.71|19.83|19.75|19.78|19.7|44
1625817050000|2021-07-09 07:50:50|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|0
1625817060000|2021-07-09 07:51:00|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1625817080000|2021-07-09 07:51:20|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1625817090000|2021-07-09 07:51:30|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1625817110000|2021-07-09 07:51:50|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|0
1625817120000|2021-07-09 07:52:00|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1625817130000|2021-07-09 07:52:10|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|0
1625817140000|2021-07-09 07:52:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|147
1625817150000|2021-07-09 07:52:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1625817170000|2021-07-09 07:52:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1625817180000|2021-07-09 07:53:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|106
1625817190000|2021-07-09 07:53:10|||||||||8
1625817200000|2021-07-09 07:53:20|||||||||1
1625817210000|2021-07-09 07:53:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625817220000|2021-07-09 07:53:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625817230000|2021-07-09 07:53:50|19.73|19.65|19.73|19.65|19.75|19.67|19.73|19.65|0
1625817240000|2021-07-09 07:54:00|19.75|19.67|19.73|19.65|19.77|19.69|19.73|19.65|1
1625817250000|2021-07-09 07:54:10|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|3
1625817260000|2021-07-09 07:54:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|117
1625817270000|2021-07-09 07:54:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|20
1625817280000|2021-07-09 07:54:40|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|17
1625817290000|2021-07-09 07:54:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|4
1625817300000|2021-07-09 07:55:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|6
1625817310000|2021-07-09 07:55:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1625817320000|2021-07-09 07:55:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|6
1625817340000|2021-07-09 07:55:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|2
1625817350000|2021-07-09 07:55:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1625817370000|2021-07-09 07:56:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|5
1625817380000|2021-07-09 07:56:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1625817390000|2021-07-09 07:56:30|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|11
1625817400000|2021-07-09 07:56:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|41
1625817410000|2021-07-09 07:56:50|19.84|19.76|19.85|19.77|19.85|19.77|19.83|19.75|0
1625817420000|2021-07-09 07:57:00|19.84|19.76|19.83|19.75|19.84|19.76|19.81|19.73|0
1625817430000|2021-07-09 07:57:10|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|0
1625817450000|2021-07-09 07:57:30|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1625817470000|2021-07-09 07:57:50|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1625817480000|2021-07-09 07:58:00|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|3
1625817490000|2021-07-09 07:58:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1625817500000|2021-07-09 07:58:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1625817510000|2021-07-09 07:58:30|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|0
1625817520000|2021-07-09 07:58:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1625817530000|2021-07-09 07:58:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1625817540000|2021-07-09 07:59:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1625817550000|2021-07-09 07:59:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1625817560000|2021-07-09 07:59:20|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1625817570000|2021-07-09 07:59:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1625817580000|2021-07-09 07:59:40|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|1
1625817590000|2021-07-09 07:59:50|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1625817600000|2021-07-09 08:00:00|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|11
1625817610000|2021-07-09 08:00:10|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|10
1625817650000|2021-07-09 08:00:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|50
1625817660000|2021-07-09 08:01:00|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|0
1625817670000|2021-07-09 08:01:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|1
1625817700000|2021-07-09 08:01:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625817710000|2021-07-09 08:01:50|||||||||3
1625817720000|2021-07-09 08:02:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1625817730000|2021-07-09 08:02:10|19.76|19.68|19.75|19.67|19.78|19.7|19.75|19.67|0
1625817740000|2021-07-09 08:02:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625817750000|2021-07-09 08:02:30|19.75|19.67|19.78|19.7|19.78|19.7|19.75|19.67|0
1625817790000|2021-07-09 08:03:10|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|1
1625817800000|2021-07-09 08:03:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1625817810000|2021-07-09 08:03:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|10
1625817820000|2021-07-09 08:03:40|19.81|19.73|19.81|19.73|19.83|19.75|19.81|19.73|5
1625817830000|2021-07-09 08:03:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1625817840000|2021-07-09 08:04:00|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|0
1625817850000|2021-07-09 08:04:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1625817870000|2021-07-09 08:04:30|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|9
1625817880000|2021-07-09 08:04:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1625817890000|2021-07-09 08:04:50|19.77|19.69|19.78|19.7|19.78|19.7|19.77|19.69|1
1625817900000|2021-07-09 08:05:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|1
1625817920000|2021-07-09 08:05:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|86
1625817930000|2021-07-09 08:05:30|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1625817940000|2021-07-09 08:05:40|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1625817960000|2021-07-09 08:06:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|61
1625817970000|2021-07-09 08:06:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|16
1625817990000|2021-07-09 08:06:30|||||||||100
1625818000000|2021-07-09 08:06:40|||||||||13
1625818110000|2021-07-09 08:08:30|19.73|19.65|19.73|19.65|19.77|19.69|19.72|19.64|5
1625818120000|2021-07-09 08:08:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|31
1625818130000|2021-07-09 08:08:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1625818140000|2021-07-09 08:09:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625818160000|2021-07-09 08:09:20|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|3
1625818170000|2021-07-09 08:09:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1625818180000|2021-07-09 08:09:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|1
1625818190000|2021-07-09 08:09:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625818200000|2021-07-09 08:10:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625818250000|2021-07-09 08:10:50|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|13
1625818260000|2021-07-09 08:11:00|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|10
1625818270000|2021-07-09 08:11:10|19.69|19.61|19.67|19.59|19.7|19.62|19.67|19.59|7
1625818300000|2021-07-09 08:11:40|19.69|19.61|19.7|19.62|19.72|19.64|19.69|19.61|0
1625818330000|2021-07-09 08:12:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1625818340000|2021-07-09 08:12:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1625818350000|2021-07-09 08:12:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625818360000|2021-07-09 08:12:40|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|9
1625818370000|2021-07-09 08:12:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1625818400000|2021-07-09 08:13:20|19.7|19.62|19.68|19.6|19.7|19.62|19.67|19.59|9
1625818410000|2021-07-09 08:13:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625818490000|2021-07-09 08:14:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|56
1625818500000|2021-07-09 08:15:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1625818510000|2021-07-09 08:15:10|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1625818520000|2021-07-09 08:15:20|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|3
1625818540000|2021-07-09 08:15:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|10
1625818550000|2021-07-09 08:15:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625818560000|2021-07-09 08:16:00|19.71|19.63|19.73|19.65|19.73|19.65|19.7|19.62|0
1625818590000|2021-07-09 08:16:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1625818600000|2021-07-09 08:16:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1625818610000|2021-07-09 08:16:50|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|0
1625818640000|2021-07-09 08:17:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|47
1625818650000|2021-07-09 08:17:30|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1625818660000|2021-07-09 08:17:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625818680000|2021-07-09 08:18:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|20
1625818690000|2021-07-09 08:18:10|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|0
1625818700000|2021-07-09 08:18:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625818710000|2021-07-09 08:18:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1625818720000|2021-07-09 08:18:40|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1625818730000|2021-07-09 08:18:50|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1625818750000|2021-07-09 08:19:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1625818770000|2021-07-09 08:19:30|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|10
1625818870000|2021-07-09 08:21:10|||||||||8
1625818880000|2021-07-09 08:21:20|||||||||1
1625818940000|2021-07-09 08:22:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|88
1625818950000|2021-07-09 08:22:30|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1625818960000|2021-07-09 08:22:40|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|0
1625818970000|2021-07-09 08:22:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|8
1625818980000|2021-07-09 08:23:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1625819020000|2021-07-09 08:23:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1625819030000|2021-07-09 08:23:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1625819170000|2021-07-09 08:26:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1625819180000|2021-07-09 08:26:20|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1625819220000|2021-07-09 08:27:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|11
1625819230000|2021-07-09 08:27:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|1
1625819250000|2021-07-09 08:27:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625819290000|2021-07-09 08:28:10|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|8
1625819310000|2021-07-09 08:28:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625819320000|2021-07-09 08:28:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625819410000|2021-07-09 08:30:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625819440000|2021-07-09 08:30:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625819460000|2021-07-09 08:31:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625819470000|2021-07-09 08:31:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625819480000|2021-07-09 08:31:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625819490000|2021-07-09 08:31:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|8
1625819500000|2021-07-09 08:31:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625819510000|2021-07-09 08:31:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1625819530000|2021-07-09 08:32:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|10
1625819540000|2021-07-09 08:32:20|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1625819550000|2021-07-09 08:32:30|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1625819560000|2021-07-09 08:32:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|12
1625819630000|2021-07-09 08:33:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|92
1625819640000|2021-07-09 08:34:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1625819650000|2021-07-09 08:34:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1625819660000|2021-07-09 08:34:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625819720000|2021-07-09 08:35:20|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|3
1625819770000|2021-07-09 08:36:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1625819780000|2021-07-09 08:36:20|19.67|19.59|19.65|19.57|19.67|19.59|19.64|19.56|0
1625819790000|2021-07-09 08:36:30|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1625819890000|2021-07-09 08:38:10|19.65|19.57|19.67|19.59|19.67|19.59|19.64|19.56|32
1625819900000|2021-07-09 08:38:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|36
1625819920000|2021-07-09 08:38:40|||||||||8
1625819930000|2021-07-09 08:38:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1625819940000|2021-07-09 08:39:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625819950000|2021-07-09 08:39:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625819990000|2021-07-09 08:39:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1625820000000|2021-07-09 08:40:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625820080000|2021-07-09 08:41:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|4
1625820230000|2021-07-09 08:43:50|||||||||2
1625820240000|2021-07-09 08:44:00|||||||||2
1625820250000|2021-07-09 08:44:10|||||||||3
1625820260000|2021-07-09 08:44:20|||||||||2
1625820270000|2021-07-09 08:44:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|6
1625820280000|2021-07-09 08:44:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1625820290000|2021-07-09 08:44:50|||||||||2
1625820300000|2021-07-09 08:45:00|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|11
1625820340000|2021-07-09 08:45:40|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|2
1625820360000|2021-07-09 08:46:00|||||||||2
1625820370000|2021-07-09 08:46:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|45
1625820380000|2021-07-09 08:46:20|||||||||17
1625820390000|2021-07-09 08:46:30|||||||||21
1625820400000|2021-07-09 08:46:40|||||||||8
1625820410000|2021-07-09 08:46:50|||||||||8
1625820420000|2021-07-09 08:47:00|||||||||22
1625820430000|2021-07-09 08:47:10|||||||||5
1625820440000|2021-07-09 08:47:20|||||||||2
1625820470000|2021-07-09 08:47:50|||||||||9
1625820560000|2021-07-09 08:49:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1625820670000|2021-07-09 08:51:10|19.63|19.55|19.64|19.56|19.64|19.56|19.62|19.54|3
1625820680000|2021-07-09 08:51:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1625820740000|2021-07-09 08:52:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|1
1625820750000|2021-07-09 08:52:30|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|25
1625820770000|2021-07-09 08:52:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1625820810000|2021-07-09 08:53:30|||||||||3
1625820820000|2021-07-09 08:53:40|||||||||10
1625820850000|2021-07-09 08:54:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1625820860000|2021-07-09 08:54:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|63
1625820920000|2021-07-09 08:55:20|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|10
1625821010000|2021-07-09 08:56:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|39
1625821120000|2021-07-09 08:58:40|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|24
1625821170000|2021-07-09 08:59:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1625821180000|2021-07-09 08:59:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|25
1625821200000|2021-07-09 09:00:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|8
1625821210000|2021-07-09 09:00:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1625821220000|2021-07-09 09:00:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1625821240000|2021-07-09 09:00:40|||||||||5
1625821260000|2021-07-09 09:01:00|19.6|19.52|19.57|19.49|19.6|19.52|19.57|19.49|11
1625821280000|2021-07-09 09:01:20|||||||||8
1625821300000|2021-07-09 09:01:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|16
1625821310000|2021-07-09 09:01:50|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1625821350000|2021-07-09 09:02:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1625821380000|2021-07-09 09:03:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|20
1625821420000|2021-07-09 09:03:40|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|7
1625821430000|2021-07-09 09:03:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625821440000|2021-07-09 09:04:00|19.54|19.46|19.56|19.48|19.56|19.48|19.52|19.44|57
1625821450000|2021-07-09 09:04:10|||||||||2
1625821480000|2021-07-09 09:04:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|18
1625821500000|2021-07-09 09:05:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|10
1625821510000|2021-07-09 09:05:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1625821520000|2021-07-09 09:05:20|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|10
1625821530000|2021-07-09 09:05:30|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1625821550000|2021-07-09 09:05:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1625821630000|2021-07-09 09:07:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1625821640000|2021-07-09 09:07:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|14
1625821650000|2021-07-09 09:07:30|||||||||4
1625821660000|2021-07-09 09:07:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|18
1625821670000|2021-07-09 09:07:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1625821680000|2021-07-09 09:08:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1625821710000|2021-07-09 09:08:30|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|25
1625821720000|2021-07-09 09:08:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1625821730000|2021-07-09 09:08:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625821800000|2021-07-09 09:10:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1625821910000|2021-07-09 09:11:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625821920000|2021-07-09 09:12:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|51
1625821930000|2021-07-09 09:12:10|19.53|19.45|19.57|19.49|19.57|19.49|19.52|19.44|8
1625821940000|2021-07-09 09:12:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1625822010000|2021-07-09 09:13:30|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|14
1625822030000|2021-07-09 09:13:50|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1625822040000|2021-07-09 09:14:00|19.56|19.48|19.53|19.45|19.57|19.49|19.53|19.45|0
1625822050000|2021-07-09 09:14:10|19.52|19.44|19.53|19.45|19.54|19.46|19.52|19.44|3
1625822060000|2021-07-09 09:14:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|74
1625822070000|2021-07-09 09:14:30|19.53|19.45|19.57|19.49|19.57|19.49|19.53|19.45|0
1625822080000|2021-07-09 09:14:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|23
1625822100000|2021-07-09 09:15:00|19.57|19.49|19.54|19.46|19.58|19.5|19.54|19.46|34
1625822110000|2021-07-09 09:15:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1625822120000|2021-07-09 09:15:20|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|171
1625822130000|2021-07-09 09:15:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625822140000|2021-07-09 09:15:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1625822150000|2021-07-09 09:15:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625822160000|2021-07-09 09:16:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1625822170000|2021-07-09 09:16:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625822180000|2021-07-09 09:16:20|19.54|19.46|19.56|19.48|19.57|19.49|19.54|19.46|0
1625822190000|2021-07-09 09:16:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1625822200000|2021-07-09 09:16:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625822210000|2021-07-09 09:16:50|||||||||3
1625822220000|2021-07-09 09:17:00|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|3
1625822230000|2021-07-09 09:17:10|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|8
1625822250000|2021-07-09 09:17:30|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|7
1625822270000|2021-07-09 09:17:50|||||||||4
1625822280000|2021-07-09 09:18:00|||||||||4
1625822290000|2021-07-09 09:18:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1625822300000|2021-07-09 09:18:20|||||||||3
1625822310000|2021-07-09 09:18:30|||||||||4
1625822320000|2021-07-09 09:18:40|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|4
1625822330000|2021-07-09 09:18:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1625822340000|2021-07-09 09:19:00|||||||||3
1625822350000|2021-07-09 09:19:10|||||||||4
1625822360000|2021-07-09 09:19:20|||||||||4
1625822370000|2021-07-09 09:19:30|19.53|19.45|19.52|19.44|19.54|19.46|19.52|19.44|3
1625822380000|2021-07-09 09:19:40|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|4
1625822390000|2021-07-09 09:19:50|||||||||4
1625822400000|2021-07-09 09:20:00|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1625822410000|2021-07-09 09:20:10|||||||||4
1625822420000|2021-07-09 09:20:20|||||||||4
1625822440000|2021-07-09 09:20:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|4
1625822470000|2021-07-09 09:21:10|||||||||4
1625822480000|2021-07-09 09:21:20|||||||||4
1625822490000|2021-07-09 09:21:30|||||||||4
1625822510000|2021-07-09 09:21:50|||||||||4
1625822520000|2021-07-09 09:22:00|||||||||4
1625822530000|2021-07-09 09:22:10|||||||||4
1625822540000|2021-07-09 09:22:20|||||||||10
1625822550000|2021-07-09 09:22:30|||||||||17
1625822560000|2021-07-09 09:22:40|||||||||27
1625822570000|2021-07-09 09:22:50|||||||||7
1625822580000|2021-07-09 09:23:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|67
1625822590000|2021-07-09 09:23:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|7
1625822600000|2021-07-09 09:23:20|||||||||7
1625822620000|2021-07-09 09:23:40|||||||||4
1625822630000|2021-07-09 09:23:50|||||||||4
1625822650000|2021-07-09 09:24:10|||||||||4
1625822660000|2021-07-09 09:24:20|||||||||4
1625822670000|2021-07-09 09:24:30|||||||||4
1625822690000|2021-07-09 09:24:50|||||||||3
1625822700000|2021-07-09 09:25:00|||||||||4
1625822710000|2021-07-09 09:25:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|94
1625822730000|2021-07-09 09:25:30|||||||||4
1625822740000|2021-07-09 09:25:40|||||||||4
1625822760000|2021-07-09 09:26:00|||||||||3
1625822770000|2021-07-09 09:26:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|164
1625822780000|2021-07-09 09:26:20|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|12
1625822800000|2021-07-09 09:26:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|75
1625822820000|2021-07-09 09:27:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|21
1625822830000|2021-07-09 09:27:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1625822840000|2021-07-09 09:27:20|||||||||4
1625822850000|2021-07-09 09:27:30|19.57|19.49|19.61|19.53|19.61|19.53|19.57|19.49|11
1625822860000|2021-07-09 09:27:40|19.6|19.52|19.57|19.49|19.61|19.53|19.57|19.49|25
1625822870000|2021-07-09 09:27:50|||||||||4
1625822880000|2021-07-09 09:28:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|10
1625822900000|2021-07-09 09:28:20|||||||||4
1625822910000|2021-07-09 09:28:30|||||||||4
1625822920000|2021-07-09 09:28:40|||||||||3
1625822940000|2021-07-09 09:29:00|||||||||4
1625822950000|2021-07-09 09:29:10|||||||||7
1625822970000|2021-07-09 09:29:30|||||||||4
1625822980000|2021-07-09 09:29:40|||||||||3
1625822990000|2021-07-09 09:29:50|||||||||4
1625823070000|2021-07-09 09:31:10|19.53|19.45|19.56|19.48|19.57|19.49|19.53|19.45|5
1625823080000|2021-07-09 09:31:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|60
1625823090000|2021-07-09 09:31:30|19.56|19.48|19.52|19.44|19.56|19.48|19.52|19.44|0
1625823130000|2021-07-09 09:32:10|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|148
1625823140000|2021-07-09 09:32:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|9
1625823150000|2021-07-09 09:32:30|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|0
1625823170000|2021-07-09 09:32:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|5
1625823190000|2021-07-09 09:33:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1625823280000|2021-07-09 09:34:40|||||||||63
1625823350000|2021-07-09 09:35:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|24
1625823360000|2021-07-09 09:36:00|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|13
1625823370000|2021-07-09 09:36:10|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1625823380000|2021-07-09 09:36:20|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1625823390000|2021-07-09 09:36:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625823400000|2021-07-09 09:36:40|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|0
1625823410000|2021-07-09 09:36:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625823510000|2021-07-09 09:38:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|12
1625823530000|2021-07-09 09:38:50|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|2
1625823550000|2021-07-09 09:39:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625823600000|2021-07-09 09:40:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1625823630000|2021-07-09 09:40:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|59
1625823640000|2021-07-09 09:40:40|||||||||25
1625823660000|2021-07-09 09:41:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1625823720000|2021-07-09 09:42:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1625823740000|2021-07-09 09:42:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|33
1625823750000|2021-07-09 09:42:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625823770000|2021-07-09 09:42:50|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|13
1625823830000|2021-07-09 09:43:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|6
1625823840000|2021-07-09 09:44:00|||||||||107
1625823850000|2021-07-09 09:44:10|||||||||50
1625823870000|2021-07-09 09:44:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1625823880000|2021-07-09 09:44:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|13
1625823890000|2021-07-09 09:44:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625823930000|2021-07-09 09:45:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1625823940000|2021-07-09 09:45:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625823950000|2021-07-09 09:45:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1625823960000|2021-07-09 09:46:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|14
1625823990000|2021-07-09 09:46:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1625824120000|2021-07-09 09:48:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1625824130000|2021-07-09 09:48:50|19.75|19.67|19.76|19.68|19.79|19.71|19.75|19.67|1
1625824140000|2021-07-09 09:49:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1625824150000|2021-07-09 09:49:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1625824170000|2021-07-09 09:49:30|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1625824180000|2021-07-09 09:49:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|0
1625824190000|2021-07-09 09:49:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|25
1625824200000|2021-07-09 09:50:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|139
1625824210000|2021-07-09 09:50:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|13
1625824220000|2021-07-09 09:50:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1625824230000|2021-07-09 09:50:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1625824240000|2021-07-09 09:50:40|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|4
1625824250000|2021-07-09 09:50:50|19.81|19.73|19.82|19.74|19.82|19.74|19.79|19.71|0
1625824280000|2021-07-09 09:51:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1625824290000|2021-07-09 09:51:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1625824300000|2021-07-09 09:51:40|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1625824340000|2021-07-09 09:52:20|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|21
1625824350000|2021-07-09 09:52:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1625824360000|2021-07-09 09:52:40|19.83|19.75|19.83|19.75|19.85|19.77|19.82|19.74|0
1625824370000|2021-07-09 09:52:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1625824380000|2021-07-09 09:53:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|34
1625824390000|2021-07-09 09:53:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|1
1625824400000|2021-07-09 09:53:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|0
1625824410000|2021-07-09 09:53:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1625824430000|2021-07-09 09:53:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1625824440000|2021-07-09 09:54:00|19.82|19.74|19.81|19.73|19.82|19.74|19.8|19.72|12
1625824450000|2021-07-09 09:54:10|19.8|19.72|19.81|19.73|19.82|19.74|19.8|19.72|3
1625824460000|2021-07-09 09:54:20|19.8|19.72|19.77|19.69|19.8|19.72|19.76|19.68|0
1625824470000|2021-07-09 09:54:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1625824480000|2021-07-09 09:54:40|19.76|19.68|19.77|19.69|19.79|19.71|19.76|19.68|0
1625824490000|2021-07-09 09:54:50|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|0
1625824510000|2021-07-09 09:55:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1625824520000|2021-07-09 09:55:20|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|3
1625824540000|2021-07-09 09:55:40|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1625824550000|2021-07-09 09:55:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1625824560000|2021-07-09 09:56:00|19.82|19.74|19.84|19.76|19.85|19.77|19.82|19.74|0
1625824570000|2021-07-09 09:56:10|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|3
1625824580000|2021-07-09 09:56:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1625824590000|2021-07-09 09:56:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1625824600000|2021-07-09 09:56:40|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|14
1625824610000|2021-07-09 09:56:50|19.84|19.76|19.84|19.76|19.85|19.77|19.82|19.74|13
1625824620000|2021-07-09 09:57:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|3
1625824630000|2021-07-09 09:57:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1625824640000|2021-07-09 09:57:20|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|25
1625824660000|2021-07-09 09:57:40|19.82|19.74|19.84|19.76|19.87|19.79|19.82|19.74|15
1625824670000|2021-07-09 09:57:50|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|1
1625824710000|2021-07-09 09:58:30|19.83|19.75|19.85|19.77|19.85|19.77|19.82|19.74|4
1625824730000|2021-07-09 09:58:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1625824740000|2021-07-09 09:59:00|||||||||3
1625824750000|2021-07-09 09:59:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1625824760000|2021-07-09 09:59:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1625824770000|2021-07-09 09:59:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1625824780000|2021-07-09 09:59:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1625824790000|2021-07-09 09:59:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|9
1625824800000|2021-07-09 10:00:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|8
1625824810000|2021-07-09 10:00:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|21
1625824820000|2021-07-09 10:00:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|19
1625824830000|2021-07-09 10:00:30|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|35
1625824840000|2021-07-09 10:00:40|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|17
1625824850000|2021-07-09 10:00:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|15
1625824860000|2021-07-09 10:01:00|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|4
1625824880000|2021-07-09 10:01:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|5
1625824900000|2021-07-09 10:01:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1625824910000|2021-07-09 10:01:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1625824920000|2021-07-09 10:02:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1625824930000|2021-07-09 10:02:10|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|0
1625824940000|2021-07-09 10:02:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1625824960000|2021-07-09 10:02:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1625824970000|2021-07-09 10:02:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|2
1625824980000|2021-07-09 10:03:00|19.87|19.79|19.87|19.79|19.9|19.82|19.87|19.79|0
1625825030000|2021-07-09 10:03:50|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1625825040000|2021-07-09 10:04:00|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1625825060000|2021-07-09 10:04:20|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|2
1625825120000|2021-07-09 10:05:20|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|0
1625825130000|2021-07-09 10:05:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1625825150000|2021-07-09 10:05:50|19.93|19.85|19.93|19.85|19.93|19.85|19.92|19.84|6
1625825160000|2021-07-09 10:06:00|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|4
1625825170000|2021-07-09 10:06:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|2
1625825180000|2021-07-09 10:06:20|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|8
1625825190000|2021-07-09 10:06:30|19.89|19.81|19.88|19.8|19.9|19.82|19.88|19.8|0
1625825200000|2021-07-09 10:06:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1625825210000|2021-07-09 10:06:50|||||||||1
1625825220000|2021-07-09 10:07:00|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|6
1625825260000|2021-07-09 10:07:40|19.88|19.8|19.87|19.79|19.89|19.81|19.87|19.79|0
1625825270000|2021-07-09 10:07:50|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1625825280000|2021-07-09 10:08:00|19.88|19.8|19.92|19.84|19.92|19.84|19.88|19.8|0
1625825290000|2021-07-09 10:08:10|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1625825300000|2021-07-09 10:08:20|19.93|19.85|19.92|19.84|19.93|19.85|19.92|19.84|0
1625825310000|2021-07-09 10:08:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1625825330000|2021-07-09 10:08:50|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|0
1625825340000|2021-07-09 10:09:00|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1625825350000|2021-07-09 10:09:10|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|0
1625825360000|2021-07-09 10:09:20|19.88|19.8|19.87|19.79|19.88|19.8|19.87|19.79|3
1625825370000|2021-07-09 10:09:30|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|3
1625825460000|2021-07-09 10:11:00|19.89|19.81|19.9|19.82|19.92|19.84|19.88|19.8|6
1625825470000|2021-07-09 10:11:10|19.88|19.8|19.87|19.79|19.9|19.82|19.87|19.79|4
1625825510000|2021-07-09 10:11:50|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|2
1625825520000|2021-07-09 10:12:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1625825530000|2021-07-09 10:12:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1625825540000|2021-07-09 10:12:20|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|6
1625825550000|2021-07-09 10:12:30|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|2
1625825560000|2021-07-09 10:12:40|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1625825580000|2021-07-09 10:13:00|||||||||1
1625825590000|2021-07-09 10:13:10|19.9|19.82|19.9|19.82|19.9|19.82|19.88|19.8|16
1625825610000|2021-07-09 10:13:30|19.88|19.8|19.89|19.81|19.9|19.82|19.87|19.79|11
1625825620000|2021-07-09 10:13:40|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1625825650000|2021-07-09 10:14:10|||||||||1
1625825680000|2021-07-09 10:14:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1625825710000|2021-07-09 10:15:10|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|27
1625825720000|2021-07-09 10:15:20|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1625825730000|2021-07-09 10:15:30|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1625825760000|2021-07-09 10:16:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1625825770000|2021-07-09 10:16:10|||||||||21
1625825780000|2021-07-09 10:16:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|152
1625825790000|2021-07-09 10:16:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|1
1625825810000|2021-07-09 10:16:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1625825840000|2021-07-09 10:17:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1625825860000|2021-07-09 10:17:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|18
1625825880000|2021-07-09 10:18:00|19.82|19.74|19.82|19.74|19.85|19.77|19.82|19.74|0
1625825890000|2021-07-09 10:18:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1625825900000|2021-07-09 10:18:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1625825910000|2021-07-09 10:18:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|109
1625825930000|2021-07-09 10:18:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|11
1625825940000|2021-07-09 10:19:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|2
1625825950000|2021-07-09 10:19:10|19.75|19.67|19.74|19.66|19.75|19.67|19.69|19.61|158
1625826010000|2021-07-09 10:20:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|82
1625826020000|2021-07-09 10:20:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|3
1625826030000|2021-07-09 10:20:30|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|10
1625826080000|2021-07-09 10:21:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|33
1625826090000|2021-07-09 10:21:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|20
1625826120000|2021-07-09 10:22:00|19.7|19.62|19.74|19.66|19.74|19.66|19.7|19.62|0
1625826130000|2021-07-09 10:22:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1625826140000|2021-07-09 10:22:20|19.7|19.62|19.71|19.63|19.72|19.64|19.69|19.61|1
1625826150000|2021-07-09 10:22:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625826220000|2021-07-09 10:23:40|19.71|19.63|19.71|19.63|19.73|19.65|19.69|19.61|21
1625826230000|2021-07-09 10:23:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1625826240000|2021-07-09 10:24:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625826250000|2021-07-09 10:24:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|13
1625826260000|2021-07-09 10:24:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625826270000|2021-07-09 10:24:30|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1625826280000|2021-07-09 10:24:40|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1625826290000|2021-07-09 10:24:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|3
1625826300000|2021-07-09 10:25:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|8
1625826320000|2021-07-09 10:25:20|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1625826330000|2021-07-09 10:25:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625826350000|2021-07-09 10:25:50|19.71|19.63|19.7|19.62|19.72|19.64|19.7|19.62|0
1625826380000|2021-07-09 10:26:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625826390000|2021-07-09 10:26:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1625826410000|2021-07-09 10:26:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625826420000|2021-07-09 10:27:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1625826440000|2021-07-09 10:27:20|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1625826450000|2021-07-09 10:27:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1625826460000|2021-07-09 10:27:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625826470000|2021-07-09 10:27:50|||||||||2
1625826490000|2021-07-09 10:28:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625826500000|2021-07-09 10:28:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1625826520000|2021-07-09 10:28:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1625826530000|2021-07-09 10:28:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625826540000|2021-07-09 10:29:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1625826560000|2021-07-09 10:29:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625826590000|2021-07-09 10:29:50|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|1
1625826600000|2021-07-09 10:30:00|19.75|19.67|19.75|19.67|19.78|19.7|19.75|19.67|1
1625826640000|2021-07-09 10:30:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625826690000|2021-07-09 10:31:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|2
1625826760000|2021-07-09 10:32:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1625826770000|2021-07-09 10:32:50|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|1
1625826790000|2021-07-09 10:33:10|||||||||19
1625826830000|2021-07-09 10:33:50|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|7
1625826840000|2021-07-09 10:34:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625826880000|2021-07-09 10:34:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|2
1625826890000|2021-07-09 10:34:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625826910000|2021-07-09 10:35:10|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|2
1625826920000|2021-07-09 10:35:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625826950000|2021-07-09 10:35:50|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|8
1625826960000|2021-07-09 10:36:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625826970000|2021-07-09 10:36:10|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1625826980000|2021-07-09 10:36:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1625826990000|2021-07-09 10:36:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1625827000000|2021-07-09 10:36:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625827010000|2021-07-09 10:36:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625827020000|2021-07-09 10:37:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625827030000|2021-07-09 10:37:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1625827040000|2021-07-09 10:37:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625827050000|2021-07-09 10:37:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1625827090000|2021-07-09 10:38:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625827100000|2021-07-09 10:38:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625827160000|2021-07-09 10:39:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1625827170000|2021-07-09 10:39:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625827180000|2021-07-09 10:39:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625827210000|2021-07-09 10:40:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|3
1625827220000|2021-07-09 10:40:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625827240000|2021-07-09 10:40:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625827280000|2021-07-09 10:41:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|2
1625827290000|2021-07-09 10:41:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1625827300000|2021-07-09 10:41:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|14
1625827320000|2021-07-09 10:42:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1625827330000|2021-07-09 10:42:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625827360000|2021-07-09 10:42:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625827380000|2021-07-09 10:43:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1625827400000|2021-07-09 10:43:20|19.71|19.63|19.73|19.65|19.73|19.65|19.69|19.61|0
1625827410000|2021-07-09 10:43:30|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|6
1625827430000|2021-07-09 10:43:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625827440000|2021-07-09 10:44:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1625827470000|2021-07-09 10:44:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625827490000|2021-07-09 10:44:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625827560000|2021-07-09 10:46:00|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1625827620000|2021-07-09 10:47:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1625827630000|2021-07-09 10:47:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1625827640000|2021-07-09 10:47:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625827650000|2021-07-09 10:47:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|3
1625827700000|2021-07-09 10:48:20|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1625827800000|2021-07-09 10:50:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1625827810000|2021-07-09 10:50:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625827820000|2021-07-09 10:50:20|19.66|19.58|19.68|19.6|19.68|19.6|19.64|19.56|0
1625827830000|2021-07-09 10:50:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625827840000|2021-07-09 10:50:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625827860000|2021-07-09 10:51:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1625827880000|2021-07-09 10:51:20|19.67|19.59|19.66|19.58|19.68|19.6|19.66|19.58|0
1625827910000|2021-07-09 10:51:50|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1625827920000|2021-07-09 10:52:00|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1625827980000|2021-07-09 10:53:00|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1625828050000|2021-07-09 10:54:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|16
1625828060000|2021-07-09 10:54:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|12
1625828070000|2021-07-09 10:54:30|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|19
1625828080000|2021-07-09 10:54:40|19.67|19.59|19.68|19.6|19.68|19.6|19.66|19.58|20
1625828090000|2021-07-09 10:54:50|||||||||21
1625828100000|2021-07-09 10:55:00|||||||||10
1625828110000|2021-07-09 10:55:10|||||||||12
1625828120000|2021-07-09 10:55:20|||||||||14
1625828130000|2021-07-09 10:55:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|94
1625828140000|2021-07-09 10:55:40|||||||||10
1625828150000|2021-07-09 10:55:50|||||||||2
1625828190000|2021-07-09 10:56:30|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|5
1625828200000|2021-07-09 10:56:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1625828220000|2021-07-09 10:57:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625828230000|2021-07-09 10:57:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1625828240000|2021-07-09 10:57:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625828250000|2021-07-09 10:57:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1625828260000|2021-07-09 10:57:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625828300000|2021-07-09 10:58:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625828310000|2021-07-09 10:58:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1625828330000|2021-07-09 10:58:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|1
1625828350000|2021-07-09 10:59:10|||||||||17
1625828360000|2021-07-09 10:59:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1625828370000|2021-07-09 10:59:30|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|0
1625828380000|2021-07-09 10:59:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|3
1625828390000|2021-07-09 10:59:50|19.69|19.61|19.69|19.61|19.71|19.63|19.68|19.6|0
1625828400000|2021-07-09 11:00:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625828410000|2021-07-09 11:00:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1625828430000|2021-07-09 11:00:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1625828440000|2021-07-09 11:00:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1625828490000|2021-07-09 11:01:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1625828500000|2021-07-09 11:01:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625828510000|2021-07-09 11:01:50|19.69|19.61|19.7|19.62|19.73|19.65|19.69|19.61|18
1625828520000|2021-07-09 11:02:00|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|11
1625828530000|2021-07-09 11:02:10|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1625828540000|2021-07-09 11:02:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625828570000|2021-07-09 11:02:50|||||||||43
1625828580000|2021-07-09 11:03:00|||||||||1
1625828590000|2021-07-09 11:03:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1625828600000|2021-07-09 11:03:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625828750000|2021-07-09 11:05:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|40
1625828760000|2021-07-09 11:06:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625828770000|2021-07-09 11:06:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1625828790000|2021-07-09 11:06:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|22
1625828800000|2021-07-09 11:06:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1625828820000|2021-07-09 11:07:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|4
1625828830000|2021-07-09 11:07:10|19.77|19.69|19.75|19.67|19.77|19.69|19.74|19.66|11
1625828840000|2021-07-09 11:07:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625828940000|2021-07-09 11:09:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625828980000|2021-07-09 11:09:40|19.74|19.66|19.76|19.68|19.76|19.68|19.72|19.64|10
1625828990000|2021-07-09 11:09:50|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|7
1625829000000|2021-07-09 11:10:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1625829020000|2021-07-09 11:10:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1625829040000|2021-07-09 11:10:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1625829310000|2021-07-09 11:15:10|||||||||1
1625829350000|2021-07-09 11:15:50|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|2
1625829360000|2021-07-09 11:16:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625829370000|2021-07-09 11:16:10|||||||||1
1625829400000|2021-07-09 11:16:40|||||||||4
1625829430000|2021-07-09 11:17:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625829440000|2021-07-09 11:17:20|||||||||30
1625829550000|2021-07-09 11:19:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|69
1625829580000|2021-07-09 11:19:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1625829600000|2021-07-09 11:20:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|18
1625829620000|2021-07-09 11:20:20|||||||||38
1625829670000|2021-07-09 11:21:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|11
1625829740000|2021-07-09 11:22:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625829900000|2021-07-09 11:25:00|||||||||1
1625829910000|2021-07-09 11:25:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1625829920000|2021-07-09 11:25:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625830050000|2021-07-09 11:27:30|||||||||57
1625830090000|2021-07-09 11:28:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|166
1625830110000|2021-07-09 11:28:30|||||||||3
1625830120000|2021-07-09 11:28:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|20
1625830140000|2021-07-09 11:29:00|||||||||6
1625830150000|2021-07-09 11:29:10|||||||||21
1625830160000|2021-07-09 11:29:20|||||||||16
1625830170000|2021-07-09 11:29:30|||||||||19
1625830180000|2021-07-09 11:29:40|||||||||1
1625830190000|2021-07-09 11:29:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|14
1625830200000|2021-07-09 11:30:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|12
1625830210000|2021-07-09 11:30:10|19.67|19.59|19.67|19.59|19.69|19.61|19.66|19.58|17
1625830220000|2021-07-09 11:30:20|||||||||2
1625830240000|2021-07-09 11:30:40|||||||||1
1625830260000|2021-07-09 11:31:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|9
1625830290000|2021-07-09 11:31:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|9
1625830310000|2021-07-09 11:31:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1625830320000|2021-07-09 11:32:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1625830330000|2021-07-09 11:32:10|19.67|19.59|19.69|19.61|19.72|19.64|19.67|19.59|27
1625830340000|2021-07-09 11:32:20|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1625830350000|2021-07-09 11:32:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1625830360000|2021-07-09 11:32:40|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|13
1625830380000|2021-07-09 11:33:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625830390000|2021-07-09 11:33:10|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1625830430000|2021-07-09 11:33:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1625830440000|2021-07-09 11:34:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625830460000|2021-07-09 11:34:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|55
1625830470000|2021-07-09 11:34:30|||||||||4
1625830490000|2021-07-09 11:34:50|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|5
1625830520000|2021-07-09 11:35:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625830530000|2021-07-09 11:35:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625830550000|2021-07-09 11:35:50|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|15
1625830560000|2021-07-09 11:36:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|5
1625830570000|2021-07-09 11:36:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1625830590000|2021-07-09 11:36:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|9
1625830600000|2021-07-09 11:36:40|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|19
1625830610000|2021-07-09 11:36:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1625830620000|2021-07-09 11:37:00|19.71|19.63|19.69|19.61|19.72|19.64|19.69|19.61|16
1625830660000|2021-07-09 11:37:40|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1625830670000|2021-07-09 11:37:50|19.71|19.63|19.72|19.64|19.72|19.64|19.69|19.61|10
1625830680000|2021-07-09 11:38:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|2
1625830710000|2021-07-09 11:38:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|3
1625830720000|2021-07-09 11:38:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|17
1625830760000|2021-07-09 11:39:20|||||||||4
1625830780000|2021-07-09 11:39:40|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|11
1625830790000|2021-07-09 11:39:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1625830810000|2021-07-09 11:40:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625830840000|2021-07-09 11:40:40|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|3
1625830860000|2021-07-09 11:41:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1625830870000|2021-07-09 11:41:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625830890000|2021-07-09 11:41:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625830920000|2021-07-09 11:42:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1625830960000|2021-07-09 11:42:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|17
1625830990000|2021-07-09 11:43:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1625831010000|2021-07-09 11:43:30|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1625831020000|2021-07-09 11:43:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625831050000|2021-07-09 11:44:10|||||||||8
1625831060000|2021-07-09 11:44:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|11
1625831070000|2021-07-09 11:44:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|14
1625831090000|2021-07-09 11:44:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|1
1625831100000|2021-07-09 11:45:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625831120000|2021-07-09 11:45:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1625831140000|2021-07-09 11:45:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1625831150000|2021-07-09 11:45:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1625831170000|2021-07-09 11:46:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|58
1625831190000|2021-07-09 11:46:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|25
1625831230000|2021-07-09 11:47:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|4
1625831240000|2021-07-09 11:47:20|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1625831250000|2021-07-09 11:47:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625831260000|2021-07-09 11:47:40|19.64|19.56|19.61|19.53|19.66|19.58|19.61|19.53|9
1625831420000|2021-07-09 11:50:20|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|21
1625831440000|2021-07-09 11:50:40|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|4
1625831450000|2021-07-09 11:50:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625831460000|2021-07-09 11:51:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625831490000|2021-07-09 11:51:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625831510000|2021-07-09 11:51:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625831520000|2021-07-09 11:52:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625831540000|2021-07-09 11:52:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1625831550000|2021-07-09 11:52:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625831560000|2021-07-09 11:52:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625831680000|2021-07-09 11:54:40|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|0
1625831700000|2021-07-09 11:55:00|||||||||3
1625831710000|2021-07-09 11:55:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|4
1625831740000|2021-07-09 11:55:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1625831750000|2021-07-09 11:55:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1625831770000|2021-07-09 11:56:10|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1625831780000|2021-07-09 11:56:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1625831820000|2021-07-09 11:57:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625831850000|2021-07-09 11:57:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1625831860000|2021-07-09 11:57:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625831890000|2021-07-09 11:58:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1625831900000|2021-07-09 11:58:20|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1625831920000|2021-07-09 11:58:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1625831930000|2021-07-09 11:58:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625831940000|2021-07-09 11:59:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1625831950000|2021-07-09 11:59:10|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1625831980000|2021-07-09 11:59:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625832000000|2021-07-09 12:00:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1625832010000|2021-07-09 12:00:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1625832020000|2021-07-09 12:00:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1625832030000|2021-07-09 12:00:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625832050000|2021-07-09 12:00:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1625832080000|2021-07-09 12:01:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1625832120000|2021-07-09 12:02:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1625832130000|2021-07-09 12:02:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1625832150000|2021-07-09 12:02:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625832200000|2021-07-09 12:03:20|||||||||5
1625832210000|2021-07-09 12:03:30|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|0
1625832300000|2021-07-09 12:05:00|||||||||11
1625832310000|2021-07-09 12:05:10|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|7
1625832320000|2021-07-09 12:05:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1625832370000|2021-07-09 12:06:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|11
1625832380000|2021-07-09 12:06:20|19.67|19.59|19.69|19.61|19.69|19.61|19.66|19.58|8
1625832390000|2021-07-09 12:06:30|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|2
1625832420000|2021-07-09 12:07:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1625832430000|2021-07-09 12:07:10|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1625832440000|2021-07-09 12:07:20|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|0
1625832450000|2021-07-09 12:07:30|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|3
1625832460000|2021-07-09 12:07:40|19.69|19.61|19.66|19.58|19.71|19.63|19.66|19.58|0
1625832480000|2021-07-09 12:08:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625832490000|2021-07-09 12:08:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625832500000|2021-07-09 12:08:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625832540000|2021-07-09 12:09:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625832550000|2021-07-09 12:09:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|0
1625832560000|2021-07-09 12:09:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1625832620000|2021-07-09 12:10:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|24
1625832630000|2021-07-09 12:10:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1625832640000|2021-07-09 12:10:40|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|2
1625832660000|2021-07-09 12:11:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625832800000|2021-07-09 12:13:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|50
1625832810000|2021-07-09 12:13:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625832820000|2021-07-09 12:13:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|2
1625832830000|2021-07-09 12:13:50|||||||||1
1625832840000|2021-07-09 12:14:00|||||||||2
1625832850000|2021-07-09 12:14:10|||||||||21
1625832860000|2021-07-09 12:14:20|||||||||4
1625832870000|2021-07-09 12:14:30|||||||||2
1625832880000|2021-07-09 12:14:40|||||||||1
1625832890000|2021-07-09 12:14:50|||||||||1
1625832910000|2021-07-09 12:15:10|||||||||1
1625832920000|2021-07-09 12:15:20|||||||||2
1625832940000|2021-07-09 12:15:40|||||||||2
1625832950000|2021-07-09 12:15:50|||||||||5
1625832960000|2021-07-09 12:16:00|||||||||1
1625832970000|2021-07-09 12:16:10|||||||||2
1625832980000|2021-07-09 12:16:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1625833000000|2021-07-09 12:16:40|||||||||1
1625833020000|2021-07-09 12:17:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|11
1625833040000|2021-07-09 12:17:20|19.7|19.62|19.69|19.61|19.7|19.62|19.67|19.59|1
1625833050000|2021-07-09 12:17:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|5
1625833070000|2021-07-09 12:17:50|||||||||2
1625833090000|2021-07-09 12:18:10|||||||||2
1625833100000|2021-07-09 12:18:20|||||||||1
1625833110000|2021-07-09 12:18:30|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1625833120000|2021-07-09 12:18:40|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|1
1625833140000|2021-07-09 12:19:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1625833160000|2021-07-09 12:19:20|||||||||5
1625833170000|2021-07-09 12:19:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625833180000|2021-07-09 12:19:40|19.68|19.6|19.67|19.59|19.7|19.62|19.67|19.59|62
1625833190000|2021-07-09 12:19:50|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|2
1625833210000|2021-07-09 12:20:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|1
1625833220000|2021-07-09 12:20:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1625833230000|2021-07-09 12:20:30|||||||||1
1625833250000|2021-07-09 12:20:50|||||||||2
1625833270000|2021-07-09 12:21:10|||||||||1
1625833280000|2021-07-09 12:21:20|||||||||1
1625833310000|2021-07-09 12:21:50|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1625833320000|2021-07-09 12:22:00|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1625833340000|2021-07-09 12:22:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625833350000|2021-07-09 12:22:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625833360000|2021-07-09 12:22:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625833410000|2021-07-09 12:23:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1625833420000|2021-07-09 12:23:40|19.66|19.58|19.65|19.57|19.66|19.58|19.64|19.56|18
1625833440000|2021-07-09 12:24:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625833460000|2021-07-09 12:24:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|3
1625833470000|2021-07-09 12:24:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625833490000|2021-07-09 12:24:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|6
1625833500000|2021-07-09 12:25:00|||||||||1
1625833510000|2021-07-09 12:25:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1625833520000|2021-07-09 12:25:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|5
1625833530000|2021-07-09 12:25:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625833560000|2021-07-09 12:26:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|1
1625833590000|2021-07-09 12:26:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1625833600000|2021-07-09 12:26:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625833650000|2021-07-09 12:27:30|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1625833800000|2021-07-09 12:30:00|||||||||3
1625833880000|2021-07-09 12:31:20|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|10
1625833890000|2021-07-09 12:31:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1625833920000|2021-07-09 12:32:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|36
1625833940000|2021-07-09 12:32:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1625833960000|2021-07-09 12:32:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1625833970000|2021-07-09 12:32:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625833980000|2021-07-09 12:33:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625833990000|2021-07-09 12:33:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|2
1625834000000|2021-07-09 12:33:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625834020000|2021-07-09 12:33:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|55
1625834030000|2021-07-09 12:33:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|12
1625834040000|2021-07-09 12:34:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|7
1625834060000|2021-07-09 12:34:20|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1625834070000|2021-07-09 12:34:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625834120000|2021-07-09 12:35:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1625834130000|2021-07-09 12:35:30|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|10
1625834190000|2021-07-09 12:36:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625834210000|2021-07-09 12:36:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625834220000|2021-07-09 12:37:00|||||||||3
1625834280000|2021-07-09 12:38:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625834300000|2021-07-09 12:38:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625834320000|2021-07-09 12:38:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|11
1625834340000|2021-07-09 12:39:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|23
1625834400000|2021-07-09 12:40:00|19.73|19.65|19.74|19.66|19.74|19.66|19.72|19.64|13
1625834440000|2021-07-09 12:40:40|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|7
1625834450000|2021-07-09 12:40:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1625834460000|2021-07-09 12:41:00|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|0
1625834470000|2021-07-09 12:41:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|15
1625834480000|2021-07-09 12:41:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|7
1625834490000|2021-07-09 12:41:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625834500000|2021-07-09 12:41:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625834510000|2021-07-09 12:41:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625834520000|2021-07-09 12:42:00|||||||||5
1625834560000|2021-07-09 12:42:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625834580000|2021-07-09 12:43:00|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1625834600000|2021-07-09 12:43:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625834620000|2021-07-09 12:43:40|||||||||1
1625834630000|2021-07-09 12:43:50|||||||||3
1625834640000|2021-07-09 12:44:00|||||||||2
1625834650000|2021-07-09 12:44:10|||||||||1
1625834660000|2021-07-09 12:44:20|||||||||2
1625834680000|2021-07-09 12:44:40|||||||||2
1625834700000|2021-07-09 12:45:00|||||||||63
1625834710000|2021-07-09 12:45:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1625834720000|2021-07-09 12:45:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|96
1625834730000|2021-07-09 12:45:30|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|98
1625834740000|2021-07-09 12:45:40|||||||||1
1625834750000|2021-07-09 12:45:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625834760000|2021-07-09 12:46:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1625834770000|2021-07-09 12:46:10|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|10
1625834780000|2021-07-09 12:46:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|2
1625834790000|2021-07-09 12:46:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1625834810000|2021-07-09 12:46:50|||||||||1
1625834820000|2021-07-09 12:47:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625834830000|2021-07-09 12:47:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|24
1625834840000|2021-07-09 12:47:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1625834850000|2021-07-09 12:47:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1625834870000|2021-07-09 12:47:50|||||||||1
1625834880000|2021-07-09 12:48:00|||||||||2
1625834890000|2021-07-09 12:48:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|45
1625834900000|2021-07-09 12:48:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|4
1625834910000|2021-07-09 12:48:30|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1625834920000|2021-07-09 12:48:40|||||||||4
1625834940000|2021-07-09 12:49:00|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|64
1625834950000|2021-07-09 12:49:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625834970000|2021-07-09 12:49:30|||||||||4
1625835060000|2021-07-09 12:51:00|||||||||1
1625835080000|2021-07-09 12:51:20|||||||||9
1625835090000|2021-07-09 12:51:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|9
1625835100000|2021-07-09 12:51:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|10
1625835120000|2021-07-09 12:52:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|4
1625835150000|2021-07-09 12:52:30|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1625835190000|2021-07-09 12:53:10|19.76|19.68|19.74|19.66|19.76|19.68|19.73|19.65|13
1625835200000|2021-07-09 12:53:20|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|6
1625835210000|2021-07-09 12:53:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|1
1625835220000|2021-07-09 12:53:40|19.74|19.66|19.73|19.65|19.76|19.68|19.73|19.65|21
1625835230000|2021-07-09 12:53:50|||||||||1
1625835250000|2021-07-09 12:54:10|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|9
1625835260000|2021-07-09 12:54:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1625835270000|2021-07-09 12:54:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1625835280000|2021-07-09 12:54:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1625835290000|2021-07-09 12:54:50|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|24
1625835300000|2021-07-09 12:55:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1625835310000|2021-07-09 12:55:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1625835320000|2021-07-09 12:55:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1625835340000|2021-07-09 12:55:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1625835350000|2021-07-09 12:55:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1625835360000|2021-07-09 12:56:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|0
1625835390000|2021-07-09 12:56:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|1
1625835400000|2021-07-09 12:56:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|4
1625835410000|2021-07-09 12:56:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1625835420000|2021-07-09 12:57:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1625835430000|2021-07-09 12:57:10|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|97
1625835440000|2021-07-09 12:57:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1625835470000|2021-07-09 12:57:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1625835510000|2021-07-09 12:58:30|||||||||3
1625835540000|2021-07-09 12:59:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|8
1625835560000|2021-07-09 12:59:20|||||||||23
1625835580000|2021-07-09 12:59:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1625835590000|2021-07-09 12:59:50|||||||||3
1625835600000|2021-07-09 13:00:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1625835620000|2021-07-09 13:00:20|||||||||3
1625835660000|2021-07-09 13:01:00|||||||||4
1625835680000|2021-07-09 13:01:20|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|149
1625835690000|2021-07-09 13:01:30|19.71|19.63|19.68|19.6|19.72|19.64|19.68|19.6|15
1625835700000|2021-07-09 13:01:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|5
1625835720000|2021-07-09 13:02:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1625835740000|2021-07-09 13:02:20|||||||||3
1625835750000|2021-07-09 13:02:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|38
1625835760000|2021-07-09 13:02:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|27
1625835770000|2021-07-09 13:02:50|||||||||25
1625835810000|2021-07-09 13:03:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1625835820000|2021-07-09 13:03:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625835850000|2021-07-09 13:04:10|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|95
1625835860000|2021-07-09 13:04:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625835870000|2021-07-09 13:04:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|86
1625835880000|2021-07-09 13:04:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1625835900000|2021-07-09 13:05:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1625835910000|2021-07-09 13:05:10|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1625835920000|2021-07-09 13:05:20|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|4
1625835950000|2021-07-09 13:05:50|||||||||5
1625835980000|2021-07-09 13:06:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|27
1625836010000|2021-07-09 13:06:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625836030000|2021-07-09 13:07:10|||||||||4
1625836120000|2021-07-09 13:08:40|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|4
1625836130000|2021-07-09 13:08:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1625836150000|2021-07-09 13:09:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|8
1625836160000|2021-07-09 13:09:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1625836170000|2021-07-09 13:09:30|||||||||32
1625836180000|2021-07-09 13:09:40|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|171
1625836300000|2021-07-09 13:11:40|||||||||3
1625836370000|2021-07-09 13:12:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1625836380000|2021-07-09 13:13:00|||||||||12
1625836390000|2021-07-09 13:13:10|||||||||5
1625836400000|2021-07-09 13:13:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|224
1625836410000|2021-07-09 13:13:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|108
1625836420000|2021-07-09 13:13:40|||||||||4
1625836490000|2021-07-09 13:14:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|4
1625836520000|2021-07-09 13:15:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1625836540000|2021-07-09 13:15:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625836560000|2021-07-09 13:16:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625836590000|2021-07-09 13:16:30|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|149
1625836600000|2021-07-09 13:16:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|34
1625836610000|2021-07-09 13:16:50|||||||||5
1625836620000|2021-07-09 13:17:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|73
1625836640000|2021-07-09 13:17:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1625836660000|2021-07-09 13:17:40|||||||||96
1625836700000|2021-07-09 13:18:20|||||||||3
1625836720000|2021-07-09 13:18:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|111
1625836730000|2021-07-09 13:18:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1625836740000|2021-07-09 13:19:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1625836750000|2021-07-09 13:19:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1625836800000|2021-07-09 13:20:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|2
1625836930000|2021-07-09 13:22:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625836950000|2021-07-09 13:22:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|27
1625837010000|2021-07-09 13:23:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1625837020000|2021-07-09 13:23:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1625837030000|2021-07-09 13:23:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1625837040000|2021-07-09 13:24:00|19.68|19.6|19.69|19.61|19.69|19.61|19.67|19.59|2
1625837050000|2021-07-09 13:24:10|||||||||3
1625837060000|2021-07-09 13:24:20|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|4
1625837070000|2021-07-09 13:24:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1625837110000|2021-07-09 13:25:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1625837160000|2021-07-09 13:26:00|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|1
1625837320000|2021-07-09 13:28:40|||||||||4
1625837400000|2021-07-09 13:30:00|||||||||3
1625837410000|2021-07-09 13:30:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|5
1625837420000|2021-07-09 13:30:20|||||||||107
1625837430000|2021-07-09 13:30:30|19.61|19.53|19.65|19.57|19.69|19.61|19.59|19.51|39
1625837440000|2021-07-09 13:30:40|19.64|19.56|19.68|19.6|19.68|19.6|19.64|19.56|7
1625837450000|2021-07-09 13:30:50|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|0
1625837460000|2021-07-09 13:31:00|19.68|19.6|19.68|19.6|19.69|19.61|19.66|19.58|0
1625837470000|2021-07-09 13:31:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|19
1625837480000|2021-07-09 13:31:20|19.7|19.62|19.71|19.63|19.71|19.63|19.69|19.61|73
1625837490000|2021-07-09 13:31:30|19.7|19.62|19.66|19.58|19.71|19.63|19.66|19.58|26
1625837500000|2021-07-09 13:31:40|||||||||5
1625837510000|2021-07-09 13:31:50|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|116
1625837520000|2021-07-09 13:32:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1625837530000|2021-07-09 13:32:10|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|32
1625837540000|2021-07-09 13:32:20|||||||||76
1625837550000|2021-07-09 13:32:30|19.59|19.51|19.61|19.53|19.63|19.55|19.59|19.51|86
1625837560000|2021-07-09 13:32:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|29
1625837570000|2021-07-09 13:32:50|19.61|19.53|19.59|19.51|19.63|19.55|19.59|19.51|32
1625837590000|2021-07-09 13:33:10|||||||||3
1625837600000|2021-07-09 13:33:20|||||||||5
1625837610000|2021-07-09 13:33:30|||||||||10
1625837620000|2021-07-09 13:33:40|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|250
1625837630000|2021-07-09 13:33:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1625837640000|2021-07-09 13:34:00|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|75
1625837650000|2021-07-09 13:34:10|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|36
1625837660000|2021-07-09 13:34:20|||||||||5
1625837680000|2021-07-09 13:34:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|10
1625837690000|2021-07-09 13:34:50|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|32
1625837700000|2021-07-09 13:35:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|35
1625837710000|2021-07-09 13:35:10|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|36
1625837720000|2021-07-09 13:35:20|||||||||33
1625837750000|2021-07-09 13:35:50|19.68|19.6|19.66|19.58|19.69|19.61|19.66|19.58|18
1625837760000|2021-07-09 13:36:00|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1625837770000|2021-07-09 13:36:10|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|4
1625837780000|2021-07-09 13:36:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|6
1625837790000|2021-07-09 13:36:30|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|13
1625837800000|2021-07-09 13:36:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|6
1625837810000|2021-07-09 13:36:50|19.66|19.58|19.66|19.58|19.69|19.61|19.66|19.58|16
1625837820000|2021-07-09 13:37:00|19.69|19.61|19.69|19.61|19.69|19.61|19.67|19.59|1
1625837830000|2021-07-09 13:37:10|19.71|19.63|19.69|19.61|19.73|19.65|19.69|19.61|8
1625837870000|2021-07-09 13:37:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|30
1625837880000|2021-07-09 13:38:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1625837900000|2021-07-09 13:38:20|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1625837910000|2021-07-09 13:38:30|19.71|19.63|19.71|19.63|19.73|19.65|19.71|19.63|0
1625837920000|2021-07-09 13:38:40|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|3
1625837930000|2021-07-09 13:38:50|19.76|19.68|19.71|19.63|19.76|19.68|19.7|19.62|10
1625837940000|2021-07-09 13:39:00|19.7|19.62|19.7|19.62|19.71|19.63|19.69|19.61|2
1625837950000|2021-07-09 13:39:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625837960000|2021-07-09 13:39:20|||||||||5
1625837970000|2021-07-09 13:39:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1625837980000|2021-07-09 13:39:40|19.66|19.58|19.69|19.61|19.69|19.61|19.65|19.57|0
1625837990000|2021-07-09 13:39:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1625838000000|2021-07-09 13:40:00|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|0
1625838010000|2021-07-09 13:40:10|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|6
1625838020000|2021-07-09 13:40:20|19.69|19.61|19.7|19.62|19.71|19.63|19.69|19.61|3
1625838030000|2021-07-09 13:40:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1625838040000|2021-07-09 13:40:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|1
1625838050000|2021-07-09 13:40:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|15
1625838070000|2021-07-09 13:41:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|9
1625838080000|2021-07-09 13:41:20|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|6
1625838090000|2021-07-09 13:41:30|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1625838100000|2021-07-09 13:41:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1625838110000|2021-07-09 13:41:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|0
1625838120000|2021-07-09 13:42:00|19.66|19.58|19.67|19.59|19.68|19.6|19.65|19.57|63
1625838130000|2021-07-09 13:42:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1625838150000|2021-07-09 13:42:30|||||||||4
1625838160000|2021-07-09 13:42:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|1
1625838170000|2021-07-09 13:42:50|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|82
1625838180000|2021-07-09 13:43:00|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1625838190000|2021-07-09 13:43:10|19.59|19.51|19.61|19.53|19.62|19.54|19.59|19.51|1
1625838200000|2021-07-09 13:43:20|19.62|19.54|19.59|19.51|19.63|19.55|19.59|19.51|6
1625838210000|2021-07-09 13:43:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1625838240000|2021-07-09 13:44:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|156
1625838260000|2021-07-09 13:44:20|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1625838280000|2021-07-09 13:44:40|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1625838300000|2021-07-09 13:45:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1625838310000|2021-07-09 13:45:10|||||||||9
1625838330000|2021-07-09 13:45:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|21
1625838340000|2021-07-09 13:45:40|||||||||3
1625838360000|2021-07-09 13:46:00|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|3
1625838370000|2021-07-09 13:46:10|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|34
1625838380000|2021-07-09 13:46:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|9
1625838390000|2021-07-09 13:46:30|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|6
1625838410000|2021-07-09 13:46:50|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|8
1625838420000|2021-07-09 13:47:00|19.59|19.51|19.54|19.46|19.59|19.51|19.54|19.46|8
1625838460000|2021-07-09 13:47:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1625838470000|2021-07-09 13:47:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625838480000|2021-07-09 13:48:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1625838520000|2021-07-09 13:48:40|||||||||3
1625838530000|2021-07-09 13:48:50|||||||||10
1625838540000|2021-07-09 13:49:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1625838550000|2021-07-09 13:49:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1625838560000|2021-07-09 13:49:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|51
1625838590000|2021-07-09 13:49:50|||||||||15
1625838610000|2021-07-09 13:50:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|23
1625838630000|2021-07-09 13:50:30|||||||||5
1625838650000|2021-07-09 13:50:50|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|18
1625838720000|2021-07-09 13:52:00|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|13
1625838730000|2021-07-09 13:52:10|19.47|19.39|19.45|19.37|19.47|19.39|19.43|19.35|1
1625838740000|2021-07-09 13:52:20|19.43|19.35|19.47|19.39|19.47|19.39|19.43|19.35|17
1625838750000|2021-07-09 13:52:30|||||||||1
1625838760000|2021-07-09 13:52:40|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|5
1625838770000|2021-07-09 13:52:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|13
1625838800000|2021-07-09 13:53:20|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|5
1625838830000|2021-07-09 13:53:50|||||||||3
1625838880000|2021-07-09 13:54:40|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|81
1625838900000|2021-07-09 13:55:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|103
1625838910000|2021-07-09 13:55:10|19.52|19.44|19.5|19.42|19.52|19.44|19.48|19.4|15
1625838930000|2021-07-09 13:55:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1625838950000|2021-07-09 13:55:50|19.5|19.42|19.5|19.42|19.51|19.43|19.48|19.4|3
1625838960000|2021-07-09 13:56:00|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|4
1625838990000|2021-07-09 13:56:30|||||||||15
1625839000000|2021-07-09 13:56:40|||||||||5
1625839040000|2021-07-09 13:57:20|||||||||4
1625839070000|2021-07-09 13:57:50|||||||||51
1625839100000|2021-07-09 13:58:20|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|21
1625839140000|2021-07-09 13:59:00|||||||||25
1625839150000|2021-07-09 13:59:10|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1625839160000|2021-07-09 13:59:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1625839170000|2021-07-09 13:59:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1625839180000|2021-07-09 13:59:40|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1625839190000|2021-07-09 13:59:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1625839200000|2021-07-09 14:00:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|50
1625839220000|2021-07-09 14:00:20|19.42|19.34|19.4|19.32|19.42|19.34|19.38|19.3|5
1625839230000|2021-07-09 14:00:30|19.42|19.34|19.4|19.32|19.43|19.35|19.4|19.32|25
1625839250000|2021-07-09 14:00:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1625839260000|2021-07-09 14:01:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|4
1625839280000|2021-07-09 14:01:20|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1625839290000|2021-07-09 14:01:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|17
1625839300000|2021-07-09 14:01:40|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|4
1625839350000|2021-07-09 14:02:30|19.42|19.34|19.4|19.32|19.42|19.34|19.38|19.3|6
1625839360000|2021-07-09 14:02:40|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1625839370000|2021-07-09 14:02:50|19.38|19.3|19.4|19.32|19.4|19.32|19.37|19.29|150
1625839380000|2021-07-09 14:03:00|19.42|19.34|19.38|19.3|19.42|19.34|19.38|19.3|0
1625839390000|2021-07-09 14:03:10|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|0
1625839400000|2021-07-09 14:03:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1625839410000|2021-07-09 14:03:30|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|19
1625839420000|2021-07-09 14:03:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1625839440000|2021-07-09 14:04:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|5
1625839450000|2021-07-09 14:04:10|||||||||1
1625839470000|2021-07-09 14:04:30|19.38|19.3|19.37|19.29|19.38|19.3|19.37|19.29|17
1625839480000|2021-07-09 14:04:40|||||||||13
1625839510000|2021-07-09 14:05:10|||||||||3
1625839520000|2021-07-09 14:05:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|48
1625839530000|2021-07-09 14:05:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1625839540000|2021-07-09 14:05:40|||||||||5
1625839580000|2021-07-09 14:06:20|||||||||3
1625839590000|2021-07-09 14:06:30|||||||||4
1625839610000|2021-07-09 14:06:50|||||||||4
1625839620000|2021-07-09 14:07:00|||||||||1
1625839630000|2021-07-09 14:07:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|1
1625839640000|2021-07-09 14:07:20|||||||||5
1625839650000|2021-07-09 14:07:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|27
1625839660000|2021-07-09 14:07:40|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|6
1625839670000|2021-07-09 14:07:50|||||||||1
1625839680000|2021-07-09 14:08:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1625839690000|2021-07-09 14:08:10|19.33|19.25|19.33|19.25|19.35|19.27|19.33|19.25|1
1625839700000|2021-07-09 14:08:20|||||||||1
1625839710000|2021-07-09 14:08:30|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|1
1625839730000|2021-07-09 14:08:50|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|2
1625839740000|2021-07-09 14:09:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|2
1625839750000|2021-07-09 14:09:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|39
1625839780000|2021-07-09 14:09:40|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|22
1625839790000|2021-07-09 14:09:50|||||||||4
1625839800000|2021-07-09 14:10:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1625839810000|2021-07-09 14:10:10|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|5
1625839830000|2021-07-09 14:10:30|||||||||3
1625839850000|2021-07-09 14:10:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1625839860000|2021-07-09 14:11:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1625839890000|2021-07-09 14:11:30|||||||||64
1625839900000|2021-07-09 14:11:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|5
1625839930000|2021-07-09 14:12:10|19.4|19.32|19.39|19.31|19.4|19.32|19.38|19.3|240
1625839940000|2021-07-09 14:12:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1625839950000|2021-07-09 14:12:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|121
1625840010000|2021-07-09 14:13:30|||||||||5
1625840020000|2021-07-09 14:13:40|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|24
1625840030000|2021-07-09 14:13:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|101
1625840040000|2021-07-09 14:14:00|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|294
1625840050000|2021-07-09 14:14:10|19.45|19.37|19.43|19.35|19.45|19.37|19.42|19.34|0
1625840060000|2021-07-09 14:14:20|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|118
1625840070000|2021-07-09 14:14:30|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|3
1625840080000|2021-07-09 14:14:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|11
1625840090000|2021-07-09 14:14:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|11
1625840100000|2021-07-09 14:15:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|3
1625840130000|2021-07-09 14:15:30|19.38|19.3|19.35|19.27|19.39|19.31|19.35|19.27|54
1625840140000|2021-07-09 14:15:40|19.36|19.28|19.36|19.28|19.36|19.28|19.35|19.27|6
1625840150000|2021-07-09 14:15:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|8
1625840160000|2021-07-09 14:16:00|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|16
1625840180000|2021-07-09 14:16:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|43
1625840190000|2021-07-09 14:16:30|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|22
1625840200000|2021-07-09 14:16:40|||||||||15
1625840210000|2021-07-09 14:16:50|19.38|19.3|19.37|19.29|19.38|19.3|19.36|19.28|31
1625840220000|2021-07-09 14:17:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1625840280000|2021-07-09 14:18:00|19.39|19.31|19.4|19.32|19.4|19.32|19.36|19.28|34
1625840290000|2021-07-09 14:18:10|19.39|19.31|19.38|19.3|19.39|19.31|19.38|19.3|15
1625840300000|2021-07-09 14:18:20|||||||||3
1625840310000|2021-07-09 14:18:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|101
1625840320000|2021-07-09 14:18:40|||||||||140
1625840330000|2021-07-09 14:18:50|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|34
1625840340000|2021-07-09 14:19:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|38
1625840350000|2021-07-09 14:19:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1625840360000|2021-07-09 14:19:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1625840370000|2021-07-09 14:19:30|19.41|19.33|19.4|19.32|19.43|19.35|19.4|19.32|130
1625840380000|2021-07-09 14:19:40|||||||||8
1625840390000|2021-07-09 14:19:50|||||||||40
1625840400000|2021-07-09 14:20:00|||||||||7
1625840410000|2021-07-09 14:20:10|||||||||5
1625840430000|2021-07-09 14:20:30|||||||||14
1625840450000|2021-07-09 14:20:50|||||||||4
1625840460000|2021-07-09 14:21:00|||||||||4
1625840480000|2021-07-09 14:21:20|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|353
1625840490000|2021-07-09 14:21:30|||||||||5
1625840510000|2021-07-09 14:21:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|4
1625840550000|2021-07-09 14:22:30|||||||||4
1625840580000|2021-07-09 14:23:00|||||||||3
1625840590000|2021-07-09 14:23:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1625840600000|2021-07-09 14:23:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|128
1625840610000|2021-07-09 14:23:30|||||||||11
1625840620000|2021-07-09 14:23:40|||||||||5
1625840640000|2021-07-09 14:24:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|51
1625840740000|2021-07-09 14:25:40|||||||||3
1625840760000|2021-07-09 14:26:00|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|36
1625840770000|2021-07-09 14:26:10|||||||||1
1625840790000|2021-07-09 14:26:30|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|56
1625840800000|2021-07-09 14:26:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|45
1625840820000|2021-07-09 14:27:00|||||||||1
1625840830000|2021-07-09 14:27:10|||||||||19
1625840840000|2021-07-09 14:27:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|5
1625840850000|2021-07-09 14:27:30|||||||||3
1625840870000|2021-07-09 14:27:50|||||||||5
1625840910000|2021-07-09 14:28:30|||||||||3
1625840940000|2021-07-09 14:29:00|||||||||3
1625840960000|2021-07-09 14:29:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|23
1625840970000|2021-07-09 14:29:30|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|5
1625840990000|2021-07-09 14:29:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1625841020000|2021-07-09 14:30:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|25
1625841030000|2021-07-09 14:30:30|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|57
1625841040000|2021-07-09 14:30:40|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|12
1625841130000|2021-07-09 14:32:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|202
1625841140000|2021-07-09 14:32:20|||||||||4
1625841150000|2021-07-09 14:32:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|5
1625841180000|2021-07-09 14:33:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1625841190000|2021-07-09 14:33:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1625841200000|2021-07-09 14:33:20|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|4
1625841240000|2021-07-09 14:34:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|64
1625841250000|2021-07-09 14:34:10|19.42|19.34|19.41|19.33|19.42|19.34|19.41|19.33|0
1625841260000|2021-07-09 14:34:20|||||||||50
1625841280000|2021-07-09 14:34:40|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|349
1625841290000|2021-07-09 14:34:50|||||||||3
1625841300000|2021-07-09 14:35:00|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1625841310000|2021-07-09 14:35:10|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|0
1625841320000|2021-07-09 14:35:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|7
1625841330000|2021-07-09 14:35:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|12
1625841340000|2021-07-09 14:35:40|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|0
1625841350000|2021-07-09 14:35:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1625841360000|2021-07-09 14:36:00|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|5
1625841370000|2021-07-09 14:36:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|148
1625841390000|2021-07-09 14:36:30|||||||||3
1625841410000|2021-07-09 14:36:50|||||||||4
1625841440000|2021-07-09 14:37:20|||||||||4
1625841450000|2021-07-09 14:37:30|||||||||1
1625841460000|2021-07-09 14:37:40|||||||||3
1625841480000|2021-07-09 14:38:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|113
1625841490000|2021-07-09 14:38:10|||||||||9
1625841530000|2021-07-09 14:38:50|||||||||4
1625841560000|2021-07-09 14:39:20|||||||||5
1625841580000|2021-07-09 14:39:40|||||||||25
1625841590000|2021-07-09 14:39:50|||||||||1
1625841600000|2021-07-09 14:40:00|||||||||1
1625841610000|2021-07-09 14:40:10|||||||||2
1625841620000|2021-07-09 14:40:20|||||||||1
1625841640000|2021-07-09 14:40:40|||||||||8
1625841660000|2021-07-09 14:41:00|||||||||2
1625841670000|2021-07-09 14:41:10|||||||||1
1625841680000|2021-07-09 14:41:20|||||||||7
1625841690000|2021-07-09 14:41:30|||||||||9
1625841710000|2021-07-09 14:41:50|||||||||2
1625841720000|2021-07-09 14:42:00|||||||||1
1625841730000|2021-07-09 14:42:10|||||||||3
1625841740000|2021-07-09 14:42:20|||||||||2
1625841760000|2021-07-09 14:42:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|173
1625841770000|2021-07-09 14:42:50|||||||||1
1625841780000|2021-07-09 14:43:00|19.31|19.23|19.35|19.27|19.35|19.27|19.3|19.22|11
1625841790000|2021-07-09 14:43:10|19.33|19.25|19.35|19.27|19.35|19.27|19.32|19.24|3
1625841800000|2021-07-09 14:43:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|19
1625841810000|2021-07-09 14:43:30|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|52
1625841820000|2021-07-09 14:43:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|8
1625841840000|2021-07-09 14:44:00|||||||||5
1625841870000|2021-07-09 14:44:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|287
1625841880000|2021-07-09 14:44:40|19.25|19.17|19.3|19.22|19.3|19.22|19.25|19.17|69
1625841890000|2021-07-09 14:44:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625841930000|2021-07-09 14:45:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|88
1625841940000|2021-07-09 14:45:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|17
1625841960000|2021-07-09 14:46:00|||||||||3
1625841990000|2021-07-09 14:46:30|||||||||4
1625842020000|2021-07-09 14:47:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|162
1625842040000|2021-07-09 14:47:20|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|48
1625842050000|2021-07-09 14:47:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1625842060000|2021-07-09 14:47:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|4
1625842070000|2021-07-09 14:47:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1625842090000|2021-07-09 14:48:10|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|62
1625842100000|2021-07-09 14:48:20|||||||||5
1625842110000|2021-07-09 14:48:30|||||||||5
1625842130000|2021-07-09 14:48:50|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|21
1625842140000|2021-07-09 14:49:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1625842150000|2021-07-09 14:49:10|19.25|19.17|19.23|19.15|19.25|19.17|19.21|19.13|23
1625842170000|2021-07-09 14:49:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1625842200000|2021-07-09 14:50:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1625842210000|2021-07-09 14:50:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1625842230000|2021-07-09 14:50:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|72
1625842260000|2021-07-09 14:51:00|||||||||5
1625842320000|2021-07-09 14:52:00|19.23|19.15|19.25|19.17|19.26|19.18|19.23|19.15|333
1625842340000|2021-07-09 14:52:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1625842350000|2021-07-09 14:52:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625842380000|2021-07-09 14:53:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|236
1625842390000|2021-07-09 14:53:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1625842400000|2021-07-09 14:53:20|||||||||1
1625842420000|2021-07-09 14:53:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1625842430000|2021-07-09 14:53:50|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1625842440000|2021-07-09 14:54:00|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|3
1625842470000|2021-07-09 14:54:30|||||||||3
1625842500000|2021-07-09 14:55:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|99
1625842510000|2021-07-09 14:55:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1625842520000|2021-07-09 14:55:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|15
1625842560000|2021-07-09 14:56:00|||||||||3
1625842590000|2021-07-09 14:56:30|||||||||1
1625842620000|2021-07-09 14:57:00|||||||||3
1625842680000|2021-07-09 14:58:00|||||||||5
1625842690000|2021-07-09 14:58:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|205
1625842700000|2021-07-09 14:58:20|||||||||3
1625842720000|2021-07-09 14:58:40|||||||||4
1625842730000|2021-07-09 14:58:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1625842740000|2021-07-09 14:59:00|||||||||1
1625842750000|2021-07-09 14:59:10|||||||||5
1625842770000|2021-07-09 14:59:30|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|5
1625842790000|2021-07-09 14:59:50|||||||||1
1625842800000|2021-07-09 15:00:00|||||||||2
1625842810000|2021-07-09 15:00:10|||||||||5
1625842820000|2021-07-09 15:00:20|||||||||45
1625842830000|2021-07-09 15:00:30|||||||||23
1625842840000|2021-07-09 15:00:40|||||||||148
1625842850000|2021-07-09 15:00:50|||||||||1
1625842870000|2021-07-09 15:01:10|||||||||6
1625842880000|2021-07-09 15:01:20|||||||||1
1625842890000|2021-07-09 15:01:30|||||||||1
1625842900000|2021-07-09 15:01:40|||||||||33
1625842910000|2021-07-09 15:01:50|||||||||12
1625842920000|2021-07-09 15:02:00|||||||||48
1625842940000|2021-07-09 15:02:20|||||||||1
1625842950000|2021-07-09 15:02:30|||||||||6
1625842960000|2021-07-09 15:02:40|||||||||1
1625842970000|2021-07-09 15:02:50|||||||||5
1625842980000|2021-07-09 15:03:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|175
1625842990000|2021-07-09 15:03:10|19.11|19.03|19.11|19.03|19.15|19.07|19.11|19.03|0
1625843000000|2021-07-09 15:03:20|||||||||6
1625843010000|2021-07-09 15:03:30|19.15|19.07|19.16|19.08|19.16|19.08|19.11|19.03|235
1625843030000|2021-07-09 15:03:50|||||||||3
1625843050000|2021-07-09 15:04:10|||||||||100
1625843060000|2021-07-09 15:04:20|||||||||100
1625843080000|2021-07-09 15:04:40|||||||||3
1625843100000|2021-07-09 15:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|46
1625843110000|2021-07-09 15:05:10|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|88
1625843120000|2021-07-09 15:05:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|23
1625843130000|2021-07-09 15:05:30|||||||||8
1625843140000|2021-07-09 15:05:40|||||||||15
1625843150000|2021-07-09 15:05:50|||||||||9
1625843160000|2021-07-09 15:06:00|||||||||24
1625843170000|2021-07-09 15:06:10|||||||||9
1625843180000|2021-07-09 15:06:20|||||||||16
1625843190000|2021-07-09 15:06:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1625843200000|2021-07-09 15:06:40|||||||||3
1625843210000|2021-07-09 15:06:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|7
1625843230000|2021-07-09 15:07:10|||||||||15
1625843240000|2021-07-09 15:07:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|126
1625843270000|2021-07-09 15:07:50|||||||||3
1625843290000|2021-07-09 15:08:10|||||||||5
1625843330000|2021-07-09 15:08:50|||||||||68
1625843360000|2021-07-09 15:09:20|||||||||5
1625843400000|2021-07-09 15:10:00|||||||||5
1625843410000|2021-07-09 15:10:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|17
1625843420000|2021-07-09 15:10:20|||||||||3
1625843430000|2021-07-09 15:10:30|||||||||4
1625843450000|2021-07-09 15:10:50|||||||||5
1625843460000|2021-07-09 15:11:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|56
1625843470000|2021-07-09 15:11:10|||||||||4
1625843480000|2021-07-09 15:11:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1625843490000|2021-07-09 15:11:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|10
1625843500000|2021-07-09 15:11:40|||||||||6
1625843530000|2021-07-09 15:12:10|||||||||3
1625843570000|2021-07-09 15:12:50|||||||||5
1625843590000|2021-07-09 15:13:10|||||||||3
1625843600000|2021-07-09 15:13:20|||||||||18
1625843620000|2021-07-09 15:13:40|||||||||15
1625843640000|2021-07-09 15:14:00|||||||||47
1625843660000|2021-07-09 15:14:20|||||||||348
1625843670000|2021-07-09 15:14:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|18
1625843680000|2021-07-09 15:14:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|24
1625843690000|2021-07-09 15:14:50|||||||||18
1625843700000|2021-07-09 15:15:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|411
1625843720000|2021-07-09 15:15:20|||||||||4
1625843750000|2021-07-09 15:15:50|||||||||5
1625843770000|2021-07-09 15:16:10|||||||||4
1625843790000|2021-07-09 15:16:30|||||||||3
1625843800000|2021-07-09 15:16:40|||||||||2
1625843810000|2021-07-09 15:16:50|||||||||7
1625843820000|2021-07-09 15:17:00|||||||||5
1625843840000|2021-07-09 15:17:20|||||||||3
1625843850000|2021-07-09 15:17:30|||||||||5
1625843870000|2021-07-09 15:17:50|||||||||3
1625843880000|2021-07-09 15:18:00|||||||||4
1625843910000|2021-07-09 15:18:30|||||||||4
1625843930000|2021-07-09 15:18:50|||||||||4
1625843940000|2021-07-09 15:19:00|19.1|19.02|19.1|19.02|19.1|19.02|19.06|18.98|233
1625843950000|2021-07-09 15:19:10|||||||||4
1625843960000|2021-07-09 15:19:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1625843970000|2021-07-09 15:19:30|||||||||5
1625843980000|2021-07-09 15:19:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|20
1625843990000|2021-07-09 15:19:50|19.08|19|19.11|19.03|19.11|19.03|19.08|19|216
1625844000000|2021-07-09 15:20:00|19.1|19.02|19.1|19.02|19.1|19.02|19.06|18.98|60
1625844010000|2021-07-09 15:20:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|16
1625844020000|2021-07-09 15:20:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625844030000|2021-07-09 15:20:30|||||||||5
1625844060000|2021-07-09 15:21:00|||||||||3
1625844070000|2021-07-09 15:21:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1625844080000|2021-07-09 15:21:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|28
1625844090000|2021-07-09 15:21:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1625844100000|2021-07-09 15:21:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1625844110000|2021-07-09 15:21:50|||||||||4
1625844150000|2021-07-09 15:22:30|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1625844170000|2021-07-09 15:22:50|||||||||5
1625844210000|2021-07-09 15:23:30|||||||||100
1625844220000|2021-07-09 15:23:40|||||||||66
1625844230000|2021-07-09 15:23:50|||||||||27
1625844250000|2021-07-09 15:24:10|||||||||4
1625844280000|2021-07-09 15:24:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|347
1625844290000|2021-07-09 15:24:50|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|107
1625844300000|2021-07-09 15:25:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|52
1625844360000|2021-07-09 15:26:00|||||||||1
1625844390000|2021-07-09 15:26:30|||||||||1
1625844490000|2021-07-09 15:28:10|||||||||21
1625844510000|2021-07-09 15:28:30|||||||||22
1625844520000|2021-07-09 15:28:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|25
1625844540000|2021-07-09 15:29:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|83
1625844550000|2021-07-09 15:29:10|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|92
1625844560000|2021-07-09 15:29:20|||||||||29
1625844570000|2021-07-09 15:29:30|||||||||58
1625844580000|2021-07-09 15:29:40|||||||||50
1625844590000|2021-07-09 15:29:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|178
1625844600000|2021-07-09 15:30:00|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|193
1625844610000|2021-07-09 15:30:10|||||||||28
1625844620000|2021-07-09 15:30:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|139
1625844630000|2021-07-09 15:30:30|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|31
1625844640000|2021-07-09 15:30:40|||||||||29
1625844650000|2021-07-09 15:30:50|19.11|19.03|19.15|19.07|19.15|19.07|19.11|19.03|36
1625844670000|2021-07-09 15:31:10|||||||||24
1625844680000|2021-07-09 15:31:20|||||||||19
1625844690000|2021-07-09 15:31:30|||||||||22
1625844700000|2021-07-09 15:31:40|||||||||36
1625844710000|2021-07-09 15:31:50|||||||||2
1625844730000|2021-07-09 15:32:10|||||||||14
1625844750000|2021-07-09 15:32:30|||||||||5
1625844770000|2021-07-09 15:32:50|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|26
1625844780000|2021-07-09 15:33:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|11
1625844830000|2021-07-09 15:33:50|||||||||12
1625844870000|2021-07-09 15:34:30|19.12|19.04|19.1|19.02|19.13|19.05|19.1|19.02|25
1625844880000|2021-07-09 15:34:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1625844910000|2021-07-09 15:35:10|||||||||101
1625844920000|2021-07-09 15:35:20|||||||||8
1625845010000|2021-07-09 15:36:50|||||||||13
1625845130000|2021-07-09 15:38:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625845140000|2021-07-09 15:39:00|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1625845150000|2021-07-09 15:39:10|19.08|19|19.12|19.04|19.12|19.04|19.08|19|0
1625845200000|2021-07-09 15:40:00|||||||||11
1625845220000|2021-07-09 15:40:20|||||||||22
1625845230000|2021-07-09 15:40:30|||||||||2
1625845250000|2021-07-09 15:40:50|||||||||2
1625845260000|2021-07-09 15:41:00|||||||||11
1625845290000|2021-07-09 15:41:30|||||||||1
1625845310000|2021-07-09 15:41:50|||||||||10
1625845480000|2021-07-09 15:44:40|||||||||1
1625845490000|2021-07-09 15:44:50|||||||||9
1625845580000|2021-07-09 15:46:20|||||||||107
1625845590000|2021-07-09 15:46:30|||||||||3
1625845760000|2021-07-09 15:49:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1625845770000|2021-07-09 15:49:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625845780000|2021-07-09 15:49:40|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625845800000|2021-07-09 15:50:00|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|0
1625845810000|2021-07-09 15:50:10|19.09|19.01|19.1|19.02|19.1|19.02|19.07|18.99|0
1625845820000|2021-07-09 15:50:20|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625845830000|2021-07-09 15:50:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625845840000|2021-07-09 15:50:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625845870000|2021-07-09 15:51:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|0
1625845880000|2021-07-09 15:51:20|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1625845980000|2021-07-09 15:53:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1625845990000|2021-07-09 15:53:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1625846020000|2021-07-09 15:53:40|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|25
1625846030000|2021-07-09 15:53:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625846040000|2021-07-09 15:54:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1625846050000|2021-07-09 15:54:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|25
1625846060000|2021-07-09 15:54:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1625846080000|2021-07-09 15:54:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625846180000|2021-07-09 15:56:20|19.1|19.02|19.14|19.06|19.14|19.06|19.1|19.02|50
1625846190000|2021-07-09 15:56:30|19.12|19.04|19.09|19.01|19.12|19.04|19.09|19.01|15
1625846200000|2021-07-09 15:56:40|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|16
1625846210000|2021-07-09 15:56:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1625846290000|2021-07-09 15:58:10|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|2
1625846300000|2021-07-09 15:58:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|9
1625846320000|2021-07-09 15:58:40|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1625846350000|2021-07-09 15:59:10|||||||||13
1625846450000|2021-07-09 16:00:50|19.12|19.04|19.14|19.06|19.14|19.06|19.1|19.02|37
1625846460000|2021-07-09 16:01:00|19.12|19.04|19.1|19.02|19.14|19.06|19.1|19.02|0
1625846470000|2021-07-09 16:01:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1625846530000|2021-07-09 16:02:10|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1625846670000|2021-07-09 16:04:30|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|32
1625847750000|2021-07-09 16:22:30|||||||||9
1625847940000|2021-07-09 16:25:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|10
1625848070000|2021-07-09 16:27:50|||||||||4
1625848200000|2021-07-09 16:30:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625848220000|2021-07-09 16:30:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625848230000|2021-07-09 16:30:30|||||||||6
1625848250000|2021-07-09 16:30:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|1
1625848260000|2021-07-09 16:31:00|19.06|18.98|19.05|18.97|19.07|18.99|19.05|18.97|5
1625848350000|2021-07-09 16:32:30|||||||||1
1625848390000|2021-07-09 16:33:10|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|43
1625848400000|2021-07-09 16:33:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|8
1625848410000|2021-07-09 16:33:30|19.04|18.96|19.04|18.96|19.05|18.97|19.04|18.96|8
1625848420000|2021-07-09 16:33:40|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|8
1625848450000|2021-07-09 16:34:10|||||||||2
1625848460000|2021-07-09 16:34:20|||||||||2
1625848530000|2021-07-09 16:35:30|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|2
1625848770000|2021-07-09 16:39:30|19|18.92|19.04|18.96|19.04|18.96|19|18.92|1
1625848830000|2021-07-09 16:40:30|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|2
1625848850000|2021-07-09 16:40:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1625848870000|2021-07-09 16:41:10|||||||||3
1625848880000|2021-07-09 16:41:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|2
1625848920000|2021-07-09 16:42:00|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|4
1625848930000|2021-07-09 16:42:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|2
1625849080000|2021-07-09 16:44:40|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1625849230000|2021-07-09 16:47:10|||||||||5
1625849420000|2021-07-09 16:50:20|||||||||5
1625849440000|2021-07-09 16:50:40|||||||||2
1625850000000|2021-07-09 17:00:00|18.96|18.88|18.98|18.9|18.98|18.9|18.94|18.86|6
1625850060000|2021-07-09 17:01:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1625850070000|2021-07-09 17:01:10|18.96|18.88|18.98|18.9|18.98|18.9|18.94|18.86|0
1625850090000|2021-07-09 17:01:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625850200000|2021-07-09 17:03:20|||||||||2
1625850390000|2021-07-09 17:06:30|||||||||2
1625850400000|2021-07-09 17:06:40|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|11
1625850410000|2021-07-09 17:06:50|||||||||2
1625850570000|2021-07-09 17:09:30|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|7
1625850610000|2021-07-09 17:10:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625850650000|2021-07-09 17:10:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625850670000|2021-07-09 17:11:10|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625850690000|2021-07-09 17:11:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625850740000|2021-07-09 17:12:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1625850750000|2021-07-09 17:12:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|10
1625850760000|2021-07-09 17:12:40|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|16
1625850800000|2021-07-09 17:13:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625850810000|2021-07-09 17:13:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|2
1625850820000|2021-07-09 17:13:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|1
1625850830000|2021-07-09 17:13:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1625850900000|2021-07-09 17:15:00|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|7
1625850920000|2021-07-09 17:15:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1625850940000|2021-07-09 17:15:40|||||||||4
1625851420000|2021-07-09 17:23:40|19.01|18.93|19.06|18.98|19.06|18.98|18.99|18.91|51
1625851430000|2021-07-09 17:23:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|14
1625851440000|2021-07-09 17:24:00|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1625851450000|2021-07-09 17:24:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625851470000|2021-07-09 17:24:30|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1625851500000|2021-07-09 17:25:00|18.99|18.91|18.99|18.91|19|18.92|18.99|18.91|1
1625851510000|2021-07-09 17:25:10|19|18.92|19|18.92|19|18.92|19|18.92|10
1625851520000|2021-07-09 17:25:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625851550000|2021-07-09 17:25:50|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1625851580000|2021-07-09 17:26:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625851600000|2021-07-09 17:26:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625851620000|2021-07-09 17:27:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1625851630000|2021-07-09 17:27:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625851640000|2021-07-09 17:27:20|19|18.92|19|18.92|19|18.92|19|18.92|9
1625851650000|2021-07-09 17:27:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1625851680000|2021-07-09 17:28:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625851700000|2021-07-09 17:28:20|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625851740000|2021-07-09 17:29:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625851770000|2021-07-09 17:29:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1625851780000|2021-07-09 17:29:40|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|12
1625851800000|2021-07-09 17:30:00|18.94|18.86|18.94|18.86|18.95|18.87|18.94|18.86|1
1625851860000|2021-07-09 17:31:00|||||||||2
1625851940000|2021-07-09 17:32:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|1
1625852100000|2021-07-09 17:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625852110000|2021-07-09 17:35:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625852140000|2021-07-09 17:35:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625852180000|2021-07-09 17:36:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625852360000|2021-07-09 17:39:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|4
1625852560000|2021-07-09 17:42:40|||||||||1
1625852750000|2021-07-09 17:45:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|21
1625852760000|2021-07-09 17:46:00|||||||||2
1625853260000|2021-07-09 17:54:20|||||||||1
1625853280000|2021-07-09 17:54:40|||||||||1
1625853300000|2021-07-09 17:55:00|||||||||1
1625853310000|2021-07-09 17:55:10|||||||||2
1625853330000|2021-07-09 17:55:30|||||||||1
1625853340000|2021-07-09 17:55:40|19.01|18.93|18.97|18.89|19.01|18.93|18.97|18.89|77
1625853350000|2021-07-09 17:55:50|||||||||3
1625853370000|2021-07-09 17:56:10|||||||||1
1625853380000|2021-07-09 17:56:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1625853390000|2021-07-09 17:56:30|||||||||1
1625853410000|2021-07-09 17:56:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1625853420000|2021-07-09 17:57:00|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|1
1625853440000|2021-07-09 17:57:20|||||||||1
1625853450000|2021-07-09 17:57:30|||||||||1
1625853460000|2021-07-09 17:57:40|||||||||2
1625853470000|2021-07-09 17:57:50|||||||||1
1625853510000|2021-07-09 17:58:30|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|0
1625853540000|2021-07-09 17:59:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1625853660000|2021-07-09 18:01:00|||||||||1
1625853800000|2021-07-09 18:03:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625853810000|2021-07-09 18:03:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1625853860000|2021-07-09 18:04:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625854100000|2021-07-09 18:08:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625854110000|2021-07-09 18:08:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625854140000|2021-07-09 18:09:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625854740000|2021-07-09 18:19:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1625854760000|2021-07-09 18:19:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1625854880000|2021-07-09 18:21:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1625854900000|2021-07-09 18:21:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625854960000|2021-07-09 18:22:40|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|1
1625854980000|2021-07-09 18:23:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855000000|2021-07-09 18:23:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625855030000|2021-07-09 18:23:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855060000|2021-07-09 18:24:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625855080000|2021-07-09 18:24:40|||||||||1
1625855090000|2021-07-09 18:24:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855140000|2021-07-09 18:25:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625855150000|2021-07-09 18:25:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855190000|2021-07-09 18:26:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625855290000|2021-07-09 18:28:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855310000|2021-07-09 18:28:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625855340000|2021-07-09 18:29:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855360000|2021-07-09 18:29:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1625855370000|2021-07-09 18:29:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625855390000|2021-07-09 18:29:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855470000|2021-07-09 18:31:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625855480000|2021-07-09 18:31:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625855630000|2021-07-09 18:33:50|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1625855890000|2021-07-09 18:38:10|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|4
1625855920000|2021-07-09 18:38:40|||||||||50
1625855980000|2021-07-09 18:39:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1625856110000|2021-07-09 18:41:50|18.99|18.91|19.01|18.93|19.03|18.95|18.99|18.91|0
1625856120000|2021-07-09 18:42:00|19.03|18.95|19.03|18.95|19.03|18.95|18.99|18.91|0
1625856200000|2021-07-09 18:43:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|8
1625856210000|2021-07-09 18:43:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625856250000|2021-07-09 18:44:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1625856260000|2021-07-09 18:44:20|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1625856330000|2021-07-09 18:45:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625856340000|2021-07-09 18:45:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625856360000|2021-07-09 18:46:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1625856470000|2021-07-09 18:47:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|0
1625856480000|2021-07-09 18:48:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|2
1625856660000|2021-07-09 18:51:00|19|18.92|19.04|18.96|19.04|18.96|19|18.92|0
1625856940000|2021-07-09 18:55:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1625856950000|2021-07-09 18:55:50|19.03|18.95|19.03|18.95|19.04|18.96|19.01|18.93|0
1625856970000|2021-07-09 18:56:10|||||||||1
1625857090000|2021-07-09 18:58:10|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|0
1625857130000|2021-07-09 18:58:50|18.99|18.91|19.03|18.95|19.03|18.95|18.99|18.91|31
1625857220000|2021-07-09 19:00:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625857230000|2021-07-09 19:00:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625857240000|2021-07-09 19:00:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|1
1625857280000|2021-07-09 19:01:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|1
1625857510000|2021-07-09 19:05:10|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1625857650000|2021-07-09 19:07:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1625857670000|2021-07-09 19:07:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1625857690000|2021-07-09 19:08:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1625857710000|2021-07-09 19:08:30|19.09|19.01|19.08|19|19.09|19.01|19.06|18.98|2
1625857720000|2021-07-09 19:08:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|3
1625857760000|2021-07-09 19:09:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1625857770000|2021-07-09 19:09:30|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|0
1625857780000|2021-07-09 19:09:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1625857810000|2021-07-09 19:10:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625858010000|2021-07-09 19:13:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625858020000|2021-07-09 19:13:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625858080000|2021-07-09 19:14:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625858100000|2021-07-09 19:15:00|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1625858120000|2021-07-09 19:15:20|19.04|18.96|19|18.92|19.04|18.96|19|18.92|1
1625858180000|2021-07-09 19:16:20|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625858190000|2021-07-09 19:16:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625858200000|2021-07-09 19:16:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625858210000|2021-07-09 19:16:50|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625858230000|2021-07-09 19:17:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1625858270000|2021-07-09 19:17:50|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1625858650000|2021-07-09 19:24:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1625858700000|2021-07-09 19:25:00|||||||||4
1625858730000|2021-07-09 19:25:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1625858740000|2021-07-09 19:25:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1625858870000|2021-07-09 19:27:50|||||||||2
1625859050000|2021-07-09 19:30:50|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|5
1625859060000|2021-07-09 19:31:00|19.05|18.97|19.02|18.94|19.05|18.97|19.02|18.94|2
1625859070000|2021-07-09 19:31:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625859090000|2021-07-09 19:31:30|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1625859140000|2021-07-09 19:32:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|2
1625859170000|2021-07-09 19:32:50|19|18.92|19|18.92|19|18.92|19|18.92|0
1625859260000|2021-07-09 19:34:20|||||||||1
1625859590000|2021-07-09 19:39:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625859600000|2021-07-09 19:40:00|19|18.92|19.03|18.95|19.03|18.95|19|18.92|2
1625859640000|2021-07-09 19:40:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625859690000|2021-07-09 19:41:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625859700000|2021-07-09 19:41:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625859720000|2021-07-09 19:42:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625859750000|2021-07-09 19:42:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1625859760000|2021-07-09 19:42:40|19.01|18.93|19|18.92|19.01|18.93|19|18.92|2
1625859780000|2021-07-09 19:43:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|1
1625859810000|2021-07-09 19:43:30|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625859840000|2021-07-09 19:44:00|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1625859870000|2021-07-09 19:44:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1625859910000|2021-07-09 19:45:10|||||||||2
1625859980000|2021-07-09 19:46:20|||||||||1
1625859990000|2021-07-09 19:46:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1625860110000|2021-07-09 19:48:30|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1625860120000|2021-07-09 19:48:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625860140000|2021-07-09 19:49:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1625860150000|2021-07-09 19:49:10|19.04|18.96|19.05|18.97|19.06|18.98|19.04|18.96|1
1625860170000|2021-07-09 19:49:30|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1625860180000|2021-07-09 19:49:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1625860190000|2021-07-09 19:49:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1625860200000|2021-07-09 19:50:00|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1625860210000|2021-07-09 19:50:10|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|0
1625860260000|2021-07-09 19:51:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1625860370000|2021-07-09 19:52:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1625860380000|2021-07-09 19:53:00|||||||||1
1625860410000|2021-07-09 19:53:30|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1625860440000|2021-07-09 19:54:00|||||||||40
1625860470000|2021-07-09 19:54:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1625860490000|2021-07-09 19:54:50|19.04|18.96|19.01|18.93|19.04|18.96|19.01|18.93|2
1625860500000|2021-07-09 19:55:00|19.03|18.95|19.03|18.95|19.03|18.95|19.01|18.93|0
1625860520000|2021-07-09 19:55:20|19.04|18.96|19.04|18.96|19.05|18.97|19.02|18.94|1
1625860530000|2021-07-09 19:55:30|19.05|18.97|19.05|18.97|19.05|18.97|19.04|18.96|0
1625860540000|2021-07-09 19:55:40|||||||||4
1625860570000|2021-07-09 19:56:10|||||||||2
1625860580000|2021-07-09 19:56:20|||||||||2
1625860590000|2021-07-09 19:56:30|||||||||4
1625860610000|2021-07-09 19:56:50|||||||||1
1625860620000|2021-07-09 19:57:00|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1625860640000|2021-07-09 19:57:20|||||||||6
1625860760000|2021-07-09 19:59:20|19.13|18.88|19.13|18.88|19.13|18.88|19.13|18.88|0
1625860770000|2021-07-09 19:59:30|||||||||4
1625860780000|2021-07-09 19:59:40|19.15|18.9|19.15|18.9|19.15|18.9|19.15|18.9|0
1625860790000|2021-07-09 19:59:50|19.17|18.92|19.17|18.92|19.21|18.92|19.17|18.91|0
1626048900000|2021-07-12 00:15:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1626048930000|2021-07-12 00:15:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1626048970000|2021-07-12 00:16:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626048980000|2021-07-12 00:16:20|19.35|19.05|19.37|19.07|19.37|19.07|19.34|19.04|0
1626049010000|2021-07-12 00:16:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626049030000|2021-07-12 00:17:10|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|0
1626049040000|2021-07-12 00:17:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1626049050000|2021-07-12 00:17:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626049060000|2021-07-12 00:17:40|19.37|19.07|19.37|19.07|19.37|19.07|19.36|19.06|0
1626049070000|2021-07-12 00:17:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626049080000|2021-07-12 00:18:00|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|0
1626049150000|2021-07-12 00:19:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626049170000|2021-07-12 00:19:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626049180000|2021-07-12 00:19:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626049270000|2021-07-12 00:21:10|19.36|19.06|19.36|19.06|19.37|19.07|19.36|19.06|0
1626049280000|2021-07-12 00:21:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|0
1626049290000|2021-07-12 00:21:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626049350000|2021-07-12 00:22:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626049380000|2021-07-12 00:23:00|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626049390000|2021-07-12 00:23:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626049400000|2021-07-12 00:23:20|19.37|19.07|19.36|19.06|19.37|19.07|19.36|19.06|0
1626049430000|2021-07-12 00:23:50|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1626049460000|2021-07-12 00:24:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626049480000|2021-07-12 00:24:40|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1626049500000|2021-07-12 00:25:00|19.38|19.08|19.38|19.08|19.38|19.08|19.37|19.07|0
1626049510000|2021-07-12 00:25:10|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1626049590000|2021-07-12 00:26:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626049650000|2021-07-12 00:27:30|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1626049830000|2021-07-12 00:30:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|0
1626049940000|2021-07-12 00:32:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626050180000|2021-07-12 00:36:20|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626050240000|2021-07-12 00:37:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626050250000|2021-07-12 00:37:30|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626050280000|2021-07-12 00:38:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1626050350000|2021-07-12 00:39:10|19.33|19.03|19.33|19.03|19.33|19.03|19.33|19.03|0
1626050360000|2021-07-12 00:39:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626050380000|2021-07-12 00:39:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626050400000|2021-07-12 00:40:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626050430000|2021-07-12 00:40:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626050520000|2021-07-12 00:42:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626050660000|2021-07-12 00:44:20|19.37|19.07|19.35|19.05|19.37|19.07|19.35|19.05|0
1626051120000|2021-07-12 00:52:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626051160000|2021-07-12 00:52:40|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626051210000|2021-07-12 00:53:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626051270000|2021-07-12 00:54:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626051300000|2021-07-12 00:55:00|19.36|19.06|19.35|19.05|19.36|19.06|19.35|19.05|0
1626051360000|2021-07-12 00:56:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626051390000|2021-07-12 00:56:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626051400000|2021-07-12 00:56:40|19.34|19.04|19.3|19|19.34|19.04|19.3|19|0
1626051450000|2021-07-12 00:57:30|19.34|19.04|19.35|19.05|19.35|19.05|19.34|19.04|0
1626051460000|2021-07-12 00:57:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626051480000|2021-07-12 00:58:00|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|0
1626051500000|2021-07-12 00:58:20|19.35|19.05|19.32|19.02|19.35|19.05|19.32|19.02|0
1626051510000|2021-07-12 00:58:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1626051620000|2021-07-12 01:00:20|19.35|19.05|19.36|19.06|19.36|19.06|19.35|19.05|0
1626051630000|2021-07-12 01:00:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|0
1626051650000|2021-07-12 01:00:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626051660000|2021-07-12 01:01:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626051690000|2021-07-12 01:01:30|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|0
1626051700000|2021-07-12 01:01:40|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1626051720000|2021-07-12 01:02:00|19.3|19|19.3|19|19.3|19|19.3|19|0
1626051730000|2021-07-12 01:02:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626051750000|2021-07-12 01:02:30|19.3|19|19.3|19|19.3|19|19.3|19|0
1626051810000|2021-07-12 01:03:30|19.32|19.02|19.34|19.04|19.35|19.05|19.32|19.02|0
1626051840000|2021-07-12 01:04:00|19.35|19.05|19.34|19.04|19.35|19.05|19.34|19.04|0
1626051850000|2021-07-12 01:04:10|19.32|19.02|19.34|19.04|19.34|19.04|19.32|19.02|0
1626051870000|2021-07-12 01:04:30|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1626051880000|2021-07-12 01:04:40|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626051890000|2021-07-12 01:04:50|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1626051910000|2021-07-12 01:05:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626051920000|2021-07-12 01:05:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626051970000|2021-07-12 01:06:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626052020000|2021-07-12 01:07:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052130000|2021-07-12 01:08:50|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626052140000|2021-07-12 01:09:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052150000|2021-07-12 01:09:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626052230000|2021-07-12 01:10:30|19.35|19.05|19.32|19.02|19.35|19.05|19.32|19.02|0
1626052240000|2021-07-12 01:10:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1626052320000|2021-07-12 01:12:00|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052370000|2021-07-12 01:12:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626052390000|2021-07-12 01:13:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052420000|2021-07-12 01:13:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626052460000|2021-07-12 01:14:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052480000|2021-07-12 01:14:40|19.34|19.04|19.35|19.05|19.35|19.05|19.33|19.03|0
1626052550000|2021-07-12 01:15:50|19.36|19.06|19.38|19.08|19.38|19.08|19.36|19.06|0
1626052560000|2021-07-12 01:16:00|19.37|19.07|19.37|19.07|19.37|19.07|19.37|19.07|0
1626052570000|2021-07-12 01:16:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626052660000|2021-07-12 01:17:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626052690000|2021-07-12 01:18:10|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052700000|2021-07-12 01:18:20|19.36|19.06|19.37|19.07|19.37|19.07|19.36|19.06|0
1626052710000|2021-07-12 01:18:30|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052760000|2021-07-12 01:19:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626052790000|2021-07-12 01:19:50|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626052820000|2021-07-12 01:20:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626052880000|2021-07-12 01:21:20|19.35|19.05|19.35|19.05|19.35|19.05|19.35|19.05|0
1626053030000|2021-07-12 01:23:50|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626053040000|2021-07-12 01:24:00|19.23|19.15|19.29|19.04|19.32|19.15|19.23|19.04|0
1626053050000|2021-07-12 01:24:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626053070000|2021-07-12 01:24:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626053110000|2021-07-12 01:25:10|19.33|19.08|19.36|19.06|19.36|19.08|19.33|19.06|0
1626053120000|2021-07-12 01:25:20|19.38|19.08|19.39|19.09|19.39|19.09|19.38|19.08|0
1626053130000|2021-07-12 01:25:30|19.36|19.11|19.39|19.09|19.39|19.11|19.36|19.08|0
1626053150000|2021-07-12 01:25:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626053190000|2021-07-12 01:26:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626053200000|2021-07-12 01:26:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626053410000|2021-07-12 01:30:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626053480000|2021-07-12 01:31:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626053550000|2021-07-12 01:32:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626053560000|2021-07-12 01:32:40|19.41|19.11|19.41|19.11|19.41|19.11|19.41|19.11|0
1626053590000|2021-07-12 01:33:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1626054000000|2021-07-12 01:40:00|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626054010000|2021-07-12 01:40:10|19.4|19.1|19.4|19.1|19.4|19.1|19.4|19.1|0
1626054290000|2021-07-12 01:44:50|19.41|19.11|19.43|19.13|19.43|19.13|19.41|19.11|0
1626054600000|2021-07-12 01:50:00|19.41|19.16|19.41|19.16|19.41|19.16|19.41|19.16|0
1626054670000|2021-07-12 01:51:10|19.42|19.17|19.34|19.26|19.42|19.26|19.34|19.17|0
1626054920000|2021-07-12 01:55:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626054990000|2021-07-12 01:56:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626055230000|2021-07-12 02:00:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626055350000|2021-07-12 02:02:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1626055580000|2021-07-12 02:06:20|19.32|19.24|19.4|19.15|19.4|19.24|19.32|19.15|0
1626059900000|2021-07-12 03:18:20|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1626059910000|2021-07-12 03:18:30|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1626059920000|2021-07-12 03:18:40|19.42|19.17|19.42|19.17|19.42|19.17|19.42|19.17|0
1626059950000|2021-07-12 03:19:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1626059980000|2021-07-12 03:19:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626060010000|2021-07-12 03:20:10|19.4|19.15|19.4|19.15|19.4|19.15|19.4|19.15|0
1626060060000|2021-07-12 03:21:00|19.32|19.24|19.34|19.26|19.42|19.26|19.32|19.17|0
1626060070000|2021-07-12 03:21:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626060300000|2021-07-12 03:25:00|19.47|19.22|19.45|19.2|19.47|19.22|19.45|19.2|1
1626060410000|2021-07-12 03:26:50|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1626060580000|2021-07-12 03:29:40|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1626060620000|2021-07-12 03:30:20|19.44|19.19|19.44|19.19|19.44|19.19|19.44|19.19|0
1626060840000|2021-07-12 03:34:00|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1626061120000|2021-07-12 03:38:40|19.49|19.19|19.47|19.22|19.49|19.22|19.47|19.19|0
1626061130000|2021-07-12 03:38:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1626061150000|2021-07-12 03:39:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1626061210000|2021-07-12 03:40:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1626061230000|2021-07-12 03:40:30|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1626061350000|2021-07-12 03:42:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626062240000|2021-07-12 03:57:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1626062270000|2021-07-12 03:57:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626062450000|2021-07-12 04:00:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1626062480000|2021-07-12 04:01:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626062490000|2021-07-12 04:01:30|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1626062500000|2021-07-12 04:01:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626063230000|2021-07-12 04:13:50|19.54|19.24|19.56|19.26|19.56|19.26|19.54|19.24|0
1626063240000|2021-07-12 04:14:00|19.55|19.25|19.55|19.25|19.56|19.26|19.55|19.25|0
1626063250000|2021-07-12 04:14:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1626063590000|2021-07-12 04:19:50|19.54|19.24|19.53|19.23|19.54|19.24|19.53|19.23|0
1626064210000|2021-07-12 04:30:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1626064330000|2021-07-12 04:32:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626064460000|2021-07-12 04:34:20|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1626064680000|2021-07-12 04:38:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1626064730000|2021-07-12 04:38:50|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1626064740000|2021-07-12 04:39:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1626064840000|2021-07-12 04:40:40|19.47|19.22|19.47|19.22|19.47|19.22|19.47|19.22|0
1626064860000|2021-07-12 04:41:00|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1626067100000|2021-07-12 05:18:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1626067110000|2021-07-12 05:18:30|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1626067510000|2021-07-12 05:25:10|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1626067690000|2021-07-12 05:28:10|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1626067720000|2021-07-12 05:28:40|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1626067890000|2021-07-12 05:31:30|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1626067950000|2021-07-12 05:32:30|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1626067960000|2021-07-12 05:32:40|19.54|19.29|19.54|19.29|19.54|19.29|19.54|19.29|0
1626068040000|2021-07-12 05:34:00|19.52|19.27|19.54|19.24|19.54|19.27|19.52|19.24|0
1626068060000|2021-07-12 05:34:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1626068110000|2021-07-12 05:35:10|19.54|19.24|19.54|19.24|19.54|19.24|19.54|19.24|0
1626068120000|2021-07-12 05:35:20|19.52|19.27|19.52|19.27|19.52|19.27|19.52|19.27|0
1626068170000|2021-07-12 05:36:10|19.51|19.26|19.51|19.26|19.51|19.26|19.51|19.26|0
1626068470000|2021-07-12 05:41:10|19.61|19.36|19.61|19.36|19.63|19.38|19.59|19.34|0
1626068720000|2021-07-12 05:45:20|19.6|19.35|19.48|19.23|19.6|19.35|19.48|19.23|0
1626068780000|2021-07-12 05:46:20|19.46|19.21|19.46|19.21|19.46|19.21|19.46|19.21|0
1626068950000|2021-07-12 05:49:10|19.48|19.23|19.48|19.23|19.48|19.23|19.48|19.23|0
1626069390000|2021-07-12 05:56:30|19.46|19.21|19.37|19.29|19.46|19.29|19.37|19.21|0
1626069560000|2021-07-12 05:59:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1626069570000|2021-07-12 05:59:30|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|0
1626069580000|2021-07-12 05:59:40|19.38|19.3|19.38|19.3|19.38|19.3|19.37|19.29|0
1626069600000|2021-07-12 06:00:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626069670000|2021-07-12 06:01:10|19.35|19.27|19.33|19.25|19.35|19.27|19.33|19.25|23
1626069680000|2021-07-12 06:01:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|4
1626069690000|2021-07-12 06:01:30|||||||||1
1626069790000|2021-07-12 06:03:10|||||||||2
1626069820000|2021-07-12 06:03:40|||||||||1
1626070200000|2021-07-12 06:10:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626070270000|2021-07-12 06:11:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626070350000|2021-07-12 06:12:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626070500000|2021-07-12 06:15:00|||||||||5
1626070590000|2021-07-12 06:16:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626070720000|2021-07-12 06:18:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1626070920000|2021-07-12 06:22:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1626071230000|2021-07-12 06:27:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|10
1626071280000|2021-07-12 06:28:00|||||||||4
1626071420000|2021-07-12 06:30:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|5
1626071570000|2021-07-12 06:32:50|||||||||1
1626071580000|2021-07-12 06:33:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626071620000|2021-07-12 06:33:40|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1626071690000|2021-07-12 06:34:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626071700000|2021-07-12 06:35:00|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|0
1626071710000|2021-07-12 06:35:10|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|0
1626071720000|2021-07-12 06:35:20|19.31|19.23|19.31|19.23|19.31|19.23|19.3|19.22|0
1626071730000|2021-07-12 06:35:30|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1626071870000|2021-07-12 06:37:50|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|33
1626071930000|2021-07-12 06:38:50|||||||||2
1626071980000|2021-07-12 06:39:40|||||||||1
1626072160000|2021-07-12 06:42:40|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|17
1626072170000|2021-07-12 06:42:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626072180000|2021-07-12 06:43:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626072490000|2021-07-12 06:48:10|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1626072700000|2021-07-12 06:51:40|||||||||2
1626072800000|2021-07-12 06:53:20|||||||||10
1626072820000|2021-07-12 06:53:40|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|0
1626072830000|2021-07-12 06:53:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626072910000|2021-07-12 06:55:10|19.23|19.15|19.22|19.14|19.23|19.15|19.22|19.14|1
1626072960000|2021-07-12 06:56:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626073030000|2021-07-12 06:57:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|58
1626073040000|2021-07-12 06:57:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|7
1626073070000|2021-07-12 06:57:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626073090000|2021-07-12 06:58:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1626073100000|2021-07-12 06:58:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|9
1626073120000|2021-07-12 06:58:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|7
1626073130000|2021-07-12 06:58:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626073150000|2021-07-12 06:59:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626073170000|2021-07-12 06:59:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626073190000|2021-07-12 06:59:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|2
1626073200000|2021-07-12 07:00:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|10
1626073210000|2021-07-12 07:00:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|5
1626073220000|2021-07-12 07:00:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|20
1626073230000|2021-07-12 07:00:30|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|36
1626073240000|2021-07-12 07:00:40|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|13
1626073250000|2021-07-12 07:00:50|19.31|19.23|19.32|19.24|19.32|19.24|19.29|19.21|0
1626073290000|2021-07-12 07:01:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|42
1626073300000|2021-07-12 07:01:40|19.33|19.25|19.35|19.27|19.35|19.27|19.32|19.24|13
1626073310000|2021-07-12 07:01:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1626073320000|2021-07-12 07:02:00|19.37|19.29|19.37|19.29|19.38|19.3|19.37|19.29|21
1626073330000|2021-07-12 07:02:10|19.35|19.27|19.32|19.24|19.37|19.29|19.32|19.24|21
1626073340000|2021-07-12 07:02:20|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|132
1626073350000|2021-07-12 07:02:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|23
1626073360000|2021-07-12 07:02:40|19.35|19.27|19.32|19.24|19.35|19.27|19.32|19.24|0
1626073370000|2021-07-12 07:02:50|19.29|19.21|19.26|19.18|19.32|19.24|19.26|19.18|19
1626073380000|2021-07-12 07:03:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|27
1626073390000|2021-07-12 07:03:10|19.23|19.15|19.21|19.13|19.26|19.18|19.21|19.13|9
1626073400000|2021-07-12 07:03:20|19.23|19.15|19.21|19.13|19.23|19.15|19.2|19.12|104
1626073440000|2021-07-12 07:04:00|19.26|19.18|19.26|19.18|19.26|19.18|19.23|19.15|37
1626073450000|2021-07-12 07:04:10|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|1
1626073460000|2021-07-12 07:04:20|19.23|19.15|19.23|19.15|19.26|19.18|19.23|19.15|6
1626073470000|2021-07-12 07:04:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626073480000|2021-07-12 07:04:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|117
1626073490000|2021-07-12 07:04:50|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1626073500000|2021-07-12 07:05:00|19.23|19.15|19.26|19.18|19.26|19.18|19.21|19.13|19
1626073510000|2021-07-12 07:05:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|6
1626073520000|2021-07-12 07:05:20|19.23|19.15|19.23|19.15|19.24|19.16|19.21|19.13|3
1626073530000|2021-07-12 07:05:30|19.24|19.16|19.26|19.18|19.27|19.19|19.24|19.16|19
1626073550000|2021-07-12 07:05:50|19.27|19.19|19.29|19.21|19.31|19.23|19.27|19.19|39
1626073560000|2021-07-12 07:06:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626073570000|2021-07-12 07:06:10|19.28|19.2|19.27|19.19|19.29|19.21|19.27|19.19|0
1626073590000|2021-07-12 07:06:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1626073600000|2021-07-12 07:06:40|19.28|19.2|19.33|19.25|19.33|19.25|19.28|19.2|11
1626073610000|2021-07-12 07:06:50|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|14
1626073620000|2021-07-12 07:07:00|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|2
1626073630000|2021-07-12 07:07:10|19.32|19.24|19.32|19.24|19.32|19.24|19.3|19.22|3
1626073640000|2021-07-12 07:07:20|19.3|19.22|19.33|19.25|19.33|19.25|19.3|19.22|18
1626073650000|2021-07-12 07:07:30|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|9
1626073660000|2021-07-12 07:07:40|19.32|19.24|19.28|19.2|19.32|19.24|19.28|19.2|11
1626073670000|2021-07-12 07:07:50|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|0
1626073680000|2021-07-12 07:08:00|19.3|19.22|19.3|19.22|19.33|19.25|19.3|19.22|0
1626073690000|2021-07-12 07:08:10|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|2
1626073700000|2021-07-12 07:08:20|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|0
1626073720000|2021-07-12 07:08:40|||||||||20
1626073740000|2021-07-12 07:09:00|19.31|19.23|19.3|19.22|19.33|19.25|19.3|19.22|0
1626073750000|2021-07-12 07:09:10|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1626073760000|2021-07-12 07:09:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|0
1626073770000|2021-07-12 07:09:30|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|0
1626073780000|2021-07-12 07:09:40|19.3|19.22|19.3|19.22|19.32|19.24|19.3|19.22|0
1626073790000|2021-07-12 07:09:50|19.33|19.25|19.3|19.22|19.33|19.25|19.3|19.22|0
1626073800000|2021-07-12 07:10:00|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|0
1626073820000|2021-07-12 07:10:20|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|2
1626073830000|2021-07-12 07:10:30|19.32|19.24|19.33|19.25|19.33|19.25|19.3|19.22|10
1626073850000|2021-07-12 07:10:50|19.32|19.24|19.3|19.22|19.33|19.25|19.3|19.22|0
1626073860000|2021-07-12 07:11:00|19.32|19.24|19.27|19.19|19.33|19.25|19.27|19.19|16
1626073870000|2021-07-12 07:11:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|2
1626073890000|2021-07-12 07:11:30|19.28|19.2|19.27|19.19|19.3|19.22|19.27|19.19|0
1626073900000|2021-07-12 07:11:40|19.28|19.2|19.28|19.2|19.32|19.24|19.27|19.19|1
1626073910000|2021-07-12 07:11:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1626073920000|2021-07-12 07:12:00|19.3|19.22|19.27|19.19|19.3|19.22|19.27|19.19|0
1626073930000|2021-07-12 07:12:10|19.28|19.2|19.27|19.19|19.28|19.2|19.27|19.19|0
1626073940000|2021-07-12 07:12:20|19.28|19.2|19.28|19.2|19.28|19.2|19.27|19.19|9
1626073950000|2021-07-12 07:12:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626073970000|2021-07-12 07:12:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|10
1626073990000|2021-07-12 07:13:10|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|71
1626074010000|2021-07-12 07:13:30|19.26|19.18|19.26|19.18|19.27|19.19|19.24|19.16|0
1626074020000|2021-07-12 07:13:40|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1626074040000|2021-07-12 07:14:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|15
1626074050000|2021-07-12 07:14:10|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626074060000|2021-07-12 07:14:20|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|6
1626074070000|2021-07-12 07:14:30|19.25|19.17|19.24|19.16|19.25|19.17|19.22|19.14|0
1626074080000|2021-07-12 07:14:40|19.25|19.17|19.17|19.09|19.25|19.17|19.17|19.09|11
1626074090000|2021-07-12 07:14:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1626074100000|2021-07-12 07:15:00|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|43
1626074110000|2021-07-12 07:15:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|16
1626074120000|2021-07-12 07:15:20|19.22|19.14|19.23|19.15|19.25|19.17|19.21|19.13|26
1626074130000|2021-07-12 07:15:30|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|5
1626074140000|2021-07-12 07:15:40|19.23|19.15|19.25|19.17|19.25|19.17|19.22|19.14|7
1626074150000|2021-07-12 07:15:50|19.27|19.19|19.26|19.18|19.27|19.19|19.22|19.14|10
1626074160000|2021-07-12 07:16:00|19.25|19.17|19.27|19.19|19.27|19.19|19.24|19.16|0
1626074190000|2021-07-12 07:16:30|||||||||10
1626074220000|2021-07-12 07:17:00|19.25|19.17|19.27|19.19|19.27|19.19|19.25|19.17|21
1626074230000|2021-07-12 07:17:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626074240000|2021-07-12 07:17:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|11
1626074260000|2021-07-12 07:17:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|59
1626074280000|2021-07-12 07:18:00|19.27|19.19|19.27|19.19|19.28|19.2|19.27|19.19|20
1626074290000|2021-07-12 07:18:10|19.25|19.17|19.27|19.19|19.27|19.19|19.23|19.15|0
1626074300000|2021-07-12 07:18:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626074310000|2021-07-12 07:18:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626074370000|2021-07-12 07:19:30|19.28|19.2|19.34|19.26|19.34|19.26|19.28|19.2|36
1626074380000|2021-07-12 07:19:40|19.33|19.25|19.31|19.23|19.34|19.26|19.29|19.21|12
1626074390000|2021-07-12 07:19:50|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|0
1626074400000|2021-07-12 07:20:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626074410000|2021-07-12 07:20:10|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|9
1626074420000|2021-07-12 07:20:20|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|36
1626074430000|2021-07-12 07:20:30|19.29|19.21|19.3|19.22|19.32|19.24|19.29|19.21|3
1626074440000|2021-07-12 07:20:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626074450000|2021-07-12 07:20:50|19.3|19.22|19.32|19.24|19.32|19.24|19.29|19.21|4
1626074460000|2021-07-12 07:21:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626074470000|2021-07-12 07:21:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626074480000|2021-07-12 07:21:20|||||||||3
1626074490000|2021-07-12 07:21:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|60
1626074500000|2021-07-12 07:21:40|||||||||1
1626074510000|2021-07-12 07:21:50|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|11
1626074520000|2021-07-12 07:22:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|4
1626074530000|2021-07-12 07:22:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1626074540000|2021-07-12 07:22:20|19.41|19.33|19.38|19.3|19.41|19.33|19.38|19.3|5
1626074580000|2021-07-12 07:23:00|19.36|19.28|19.35|19.27|19.36|19.28|19.35|19.27|31
1626074630000|2021-07-12 07:23:50|||||||||1
1626074650000|2021-07-12 07:24:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|8
1626074720000|2021-07-12 07:25:20|19.36|19.28|19.41|19.33|19.41|19.33|19.36|19.28|13
1626074740000|2021-07-12 07:25:40|19.42|19.34|19.4|19.32|19.42|19.34|19.36|19.28|20
1626074750000|2021-07-12 07:25:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|76
1626074760000|2021-07-12 07:26:00|||||||||2
1626074780000|2021-07-12 07:26:20|19.43|19.35|19.44|19.36|19.46|19.38|19.43|19.35|6
1626074790000|2021-07-12 07:26:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|1
1626074800000|2021-07-12 07:26:40|19.45|19.37|19.46|19.38|19.46|19.38|19.43|19.35|2
1626074810000|2021-07-12 07:26:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626074820000|2021-07-12 07:27:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1626074830000|2021-07-12 07:27:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626074860000|2021-07-12 07:27:40|19.4|19.32|19.4|19.32|19.4|19.32|19.38|19.3|18
1626074870000|2021-07-12 07:27:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|95
1626074880000|2021-07-12 07:28:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|37
1626074890000|2021-07-12 07:28:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|74
1626074910000|2021-07-12 07:28:30|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|79
1626074920000|2021-07-12 07:28:40|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1626074940000|2021-07-12 07:29:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|31
1626074950000|2021-07-12 07:29:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626074960000|2021-07-12 07:29:20|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|3
1626074970000|2021-07-12 07:29:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|21
1626074990000|2021-07-12 07:29:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|30
1626075000000|2021-07-12 07:30:00|19.49|19.41|19.49|19.41|19.51|19.43|19.49|19.41|32
1626075010000|2021-07-12 07:30:10|19.48|19.4|19.48|19.4|19.51|19.43|19.48|19.4|44
1626075030000|2021-07-12 07:30:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626075040000|2021-07-12 07:30:40|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1626075060000|2021-07-12 07:31:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626075070000|2021-07-12 07:31:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|178
1626075080000|2021-07-12 07:31:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|27
1626075110000|2021-07-12 07:31:50|||||||||2
1626075120000|2021-07-12 07:32:00|||||||||17
1626075130000|2021-07-12 07:32:10|||||||||20
1626075140000|2021-07-12 07:32:20|||||||||36
1626075150000|2021-07-12 07:32:30|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|18
1626075160000|2021-07-12 07:32:40|||||||||8
1626075170000|2021-07-12 07:32:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|44
1626075180000|2021-07-12 07:33:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|15
1626075190000|2021-07-12 07:33:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626075200000|2021-07-12 07:33:20|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|13
1626075210000|2021-07-12 07:33:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|177
1626075220000|2021-07-12 07:33:40|||||||||2
1626075300000|2021-07-12 07:35:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|116
1626075310000|2021-07-12 07:35:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626075320000|2021-07-12 07:35:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|18
1626075340000|2021-07-12 07:35:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|60
1626075360000|2021-07-12 07:36:00|||||||||8
1626075400000|2021-07-12 07:36:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|207
1626075410000|2021-07-12 07:36:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|59
1626075420000|2021-07-12 07:37:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|15
1626075430000|2021-07-12 07:37:10|19.54|19.46|19.55|19.47|19.55|19.47|19.54|19.46|8
1626075470000|2021-07-12 07:37:50|19.56|19.48|19.58|19.5|19.6|19.52|19.56|19.48|96
1626075480000|2021-07-12 07:38:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|28
1626075520000|2021-07-12 07:38:40|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|11
1626075530000|2021-07-12 07:38:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626075540000|2021-07-12 07:39:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1626075550000|2021-07-12 07:39:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626075560000|2021-07-12 07:39:20|||||||||1
1626075570000|2021-07-12 07:39:30|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|23
1626075580000|2021-07-12 07:39:40|19.63|19.55|19.63|19.55|19.66|19.58|19.63|19.55|67
1626075590000|2021-07-12 07:39:50|19.66|19.58|19.66|19.58|19.66|19.58|19.63|19.55|0
1626075600000|2021-07-12 07:40:00|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|28
1626075610000|2021-07-12 07:40:10|19.65|19.57|19.65|19.57|19.66|19.58|19.63|19.55|0
1626075620000|2021-07-12 07:40:20|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1626075630000|2021-07-12 07:40:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1626075640000|2021-07-12 07:40:40|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|3
1626075650000|2021-07-12 07:40:50|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|0
1626075660000|2021-07-12 07:41:00|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|1
1626075670000|2021-07-12 07:41:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|7
1626075680000|2021-07-12 07:41:20|19.68|19.6|19.65|19.57|19.7|19.62|19.65|19.57|52
1626075690000|2021-07-12 07:41:30|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|131
1626075700000|2021-07-12 07:41:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|8
1626075710000|2021-07-12 07:41:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626075720000|2021-07-12 07:42:00|19.69|19.61|19.7|19.62|19.7|19.62|19.65|19.57|2
1626075760000|2021-07-12 07:42:40|||||||||2
1626075770000|2021-07-12 07:42:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|14
1626075780000|2021-07-12 07:43:00|||||||||2
1626075790000|2021-07-12 07:43:10|19.66|19.58|19.64|19.56|19.67|19.59|19.64|19.56|20
1626075820000|2021-07-12 07:43:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|5
1626075830000|2021-07-12 07:43:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1626075840000|2021-07-12 07:44:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1626075900000|2021-07-12 07:45:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|14
1626075910000|2021-07-12 07:45:10|19.7|19.62|19.7|19.62|19.7|19.62|19.69|19.61|18
1626075940000|2021-07-12 07:45:40|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|4
1626075950000|2021-07-12 07:45:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|1
1626075960000|2021-07-12 07:46:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1626075990000|2021-07-12 07:46:30|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|2
1626076020000|2021-07-12 07:47:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1626076030000|2021-07-12 07:47:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|5
1626076040000|2021-07-12 07:47:20|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1626076050000|2021-07-12 07:47:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626076060000|2021-07-12 07:47:40|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|0
1626076070000|2021-07-12 07:47:50|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1626076080000|2021-07-12 07:48:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626076130000|2021-07-12 07:48:50|||||||||1
1626076150000|2021-07-12 07:49:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|4
1626076160000|2021-07-12 07:49:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626076170000|2021-07-12 07:49:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626076180000|2021-07-12 07:49:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626076190000|2021-07-12 07:49:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626076200000|2021-07-12 07:50:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626076210000|2021-07-12 07:50:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626076230000|2021-07-12 07:50:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626076240000|2021-07-12 07:50:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626076250000|2021-07-12 07:50:50|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1626076260000|2021-07-12 07:51:00|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|8
1626076270000|2021-07-12 07:51:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|71
1626076280000|2021-07-12 07:51:20|19.78|19.7|19.8|19.72|19.8|19.72|19.76|19.68|0
1626076290000|2021-07-12 07:51:30|19.81|19.73|19.76|19.68|19.81|19.73|19.76|19.68|67
1626076300000|2021-07-12 07:51:40|19.78|19.7|19.76|19.68|19.81|19.73|19.76|19.68|0
1626076310000|2021-07-12 07:51:50|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|7
1626076320000|2021-07-12 07:52:00|19.76|19.68|19.8|19.72|19.8|19.72|19.76|19.68|0
1626076330000|2021-07-12 07:52:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1626076350000|2021-07-12 07:52:30|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1626076370000|2021-07-12 07:52:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626076380000|2021-07-12 07:53:00|19.78|19.7|19.78|19.7|19.8|19.72|19.78|19.7|0
1626076390000|2021-07-12 07:53:10|||||||||1
1626076400000|2021-07-12 07:53:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626076410000|2021-07-12 07:53:30|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|1
1626076420000|2021-07-12 07:53:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|14
1626076430000|2021-07-12 07:53:50|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|0
1626076440000|2021-07-12 07:54:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626076450000|2021-07-12 07:54:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|15
1626076460000|2021-07-12 07:54:20|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1626076470000|2021-07-12 07:54:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626076500000|2021-07-12 07:55:00|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|7
1626076510000|2021-07-12 07:55:10|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1626076520000|2021-07-12 07:55:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1626076550000|2021-07-12 07:55:50|19.78|19.7|19.77|19.69|19.78|19.7|19.77|19.69|3
1626076560000|2021-07-12 07:56:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626076570000|2021-07-12 07:56:10|19.77|19.69|19.75|19.67|19.78|19.7|19.75|19.67|0
1626076600000|2021-07-12 07:56:40|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|1
1626076610000|2021-07-12 07:56:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626076620000|2021-07-12 07:57:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626076630000|2021-07-12 07:57:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|5
1626076640000|2021-07-12 07:57:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626076680000|2021-07-12 07:58:00|19.72|19.64|19.74|19.66|19.75|19.67|19.7|19.62|28
1626076690000|2021-07-12 07:58:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626076710000|2021-07-12 07:58:30|||||||||81
1626076730000|2021-07-12 07:58:50|19.72|19.64|19.74|19.66|19.75|19.67|19.72|19.64|7
1626076740000|2021-07-12 07:59:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1626076750000|2021-07-12 07:59:10|19.74|19.66|19.72|19.64|19.75|19.67|19.72|19.64|0
1626076760000|2021-07-12 07:59:20|19.75|19.67|19.75|19.67|19.75|19.67|19.73|19.65|0
1626076780000|2021-07-12 07:59:40|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|42
1626076790000|2021-07-12 07:59:50|||||||||1
1626076800000|2021-07-12 08:00:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626076810000|2021-07-12 08:00:10|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1626076850000|2021-07-12 08:00:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|4
1626076860000|2021-07-12 08:01:00|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1626076880000|2021-07-12 08:01:20|19.75|19.67|19.7|19.62|19.75|19.67|19.7|19.62|3
1626076890000|2021-07-12 08:01:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|5
1626076900000|2021-07-12 08:01:40|||||||||1
1626076930000|2021-07-12 08:02:10|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1626076950000|2021-07-12 08:02:30|||||||||1
1626076970000|2021-07-12 08:02:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|6
1626076990000|2021-07-12 08:03:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626077000000|2021-07-12 08:03:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|5
1626077010000|2021-07-12 08:03:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626077030000|2021-07-12 08:03:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|84
1626077050000|2021-07-12 08:04:10|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1626077060000|2021-07-12 08:04:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626077070000|2021-07-12 08:04:30|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1626077100000|2021-07-12 08:05:00|||||||||13
1626077120000|2021-07-12 08:05:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626077130000|2021-07-12 08:05:30|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|79
1626077140000|2021-07-12 08:05:40|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|11
1626077150000|2021-07-12 08:05:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1626077160000|2021-07-12 08:06:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|132
1626077170000|2021-07-12 08:06:10|19.64|19.56|19.62|19.54|19.65|19.57|19.62|19.54|2
1626077190000|2021-07-12 08:06:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626077210000|2021-07-12 08:06:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626077220000|2021-07-12 08:07:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|128
1626077260000|2021-07-12 08:07:40|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|1
1626077270000|2021-07-12 08:07:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626077280000|2021-07-12 08:08:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1626077290000|2021-07-12 08:08:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1626077320000|2021-07-12 08:08:40|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1626077330000|2021-07-12 08:08:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626077340000|2021-07-12 08:09:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|19
1626077350000|2021-07-12 08:09:10|||||||||2
1626077370000|2021-07-12 08:09:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|69
1626077380000|2021-07-12 08:09:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|5
1626077390000|2021-07-12 08:09:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|122
1626077400000|2021-07-12 08:10:00|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626077410000|2021-07-12 08:10:10|19.46|19.38|19.44|19.36|19.46|19.38|19.43|19.35|6
1626077420000|2021-07-12 08:10:20|19.43|19.35|19.46|19.38|19.48|19.4|19.43|19.35|88
1626077430000|2021-07-12 08:10:30|19.43|19.35|19.46|19.38|19.48|19.4|19.43|19.35|8
1626077440000|2021-07-12 08:10:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1626077450000|2021-07-12 08:10:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626077460000|2021-07-12 08:11:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626077470000|2021-07-12 08:11:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|48
1626077490000|2021-07-12 08:11:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626077500000|2021-07-12 08:11:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1626077510000|2021-07-12 08:11:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|50
1626077520000|2021-07-12 08:12:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|7
1626077530000|2021-07-12 08:12:10|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|3
1626077540000|2021-07-12 08:12:20|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|0
1626077550000|2021-07-12 08:12:30|19.51|19.43|19.52|19.44|19.54|19.46|19.51|19.43|0
1626077560000|2021-07-12 08:12:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1626077570000|2021-07-12 08:12:50|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|13
1626077580000|2021-07-12 08:13:00|||||||||20
1626077590000|2021-07-12 08:13:10|||||||||5
1626077610000|2021-07-12 08:13:30|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1626077630000|2021-07-12 08:13:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|2
1626077640000|2021-07-12 08:14:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1626077650000|2021-07-12 08:14:10|19.49|19.41|19.44|19.36|19.49|19.41|19.44|19.36|2
1626077680000|2021-07-12 08:14:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626077690000|2021-07-12 08:14:50|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|10
1626077700000|2021-07-12 08:15:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626077780000|2021-07-12 08:16:20|||||||||1
1626077810000|2021-07-12 08:16:50|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|61
1626077820000|2021-07-12 08:17:00|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|1
1626077830000|2021-07-12 08:17:10|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|0
1626077840000|2021-07-12 08:17:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626077870000|2021-07-12 08:17:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1626077880000|2021-07-12 08:18:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|87
1626077910000|2021-07-12 08:18:30|19.48|19.4|19.48|19.4|19.48|19.4|19.46|19.38|0
1626077920000|2021-07-12 08:18:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626077940000|2021-07-12 08:19:00|||||||||10
1626077960000|2021-07-12 08:19:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1626078000000|2021-07-12 08:20:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|23
1626078010000|2021-07-12 08:20:10|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1626078080000|2021-07-12 08:21:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|58
1626078090000|2021-07-12 08:21:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626078130000|2021-07-12 08:22:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626078140000|2021-07-12 08:22:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626078170000|2021-07-12 08:22:50|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|17
1626078180000|2021-07-12 08:23:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1626078190000|2021-07-12 08:23:10|||||||||1
1626078200000|2021-07-12 08:23:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|13
1626078210000|2021-07-12 08:23:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626078220000|2021-07-12 08:23:40|||||||||1
1626078230000|2021-07-12 08:23:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1626078240000|2021-07-12 08:24:00|19.54|19.46|19.52|19.44|19.55|19.47|19.52|19.44|22
1626078250000|2021-07-12 08:24:10|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|27
1626078260000|2021-07-12 08:24:20|||||||||2
1626078280000|2021-07-12 08:24:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|1
1626078290000|2021-07-12 08:24:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1626078300000|2021-07-12 08:25:00|||||||||1
1626078320000|2021-07-12 08:25:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|9
1626078330000|2021-07-12 08:25:30|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1626078430000|2021-07-12 08:27:10|19.49|19.41|19.52|19.44|19.54|19.46|19.49|19.41|12
1626078440000|2021-07-12 08:27:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1626078460000|2021-07-12 08:27:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626078470000|2021-07-12 08:27:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1626078480000|2021-07-12 08:28:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|17
1626078520000|2021-07-12 08:28:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1626078540000|2021-07-12 08:29:00|||||||||1
1626078550000|2021-07-12 08:29:10|||||||||1
1626078580000|2021-07-12 08:29:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|3
1626078620000|2021-07-12 08:30:20|19.51|19.43|19.49|19.41|19.52|19.44|19.49|19.41|40
1626078650000|2021-07-12 08:30:50|||||||||1
1626078690000|2021-07-12 08:31:30|||||||||1
1626078700000|2021-07-12 08:31:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|0
1626078740000|2021-07-12 08:32:20|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|11
1626078760000|2021-07-12 08:32:40|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1626078770000|2021-07-12 08:32:50|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1626078780000|2021-07-12 08:33:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|48
1626078790000|2021-07-12 08:33:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626078800000|2021-07-12 08:33:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626078820000|2021-07-12 08:33:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1626078830000|2021-07-12 08:33:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626078840000|2021-07-12 08:34:00|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1626078850000|2021-07-12 08:34:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626078860000|2021-07-12 08:34:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|14
1626078870000|2021-07-12 08:34:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1626078880000|2021-07-12 08:34:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626078900000|2021-07-12 08:35:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|15
1626078910000|2021-07-12 08:35:10|19.39|19.31|19.43|19.35|19.43|19.35|19.39|19.31|0
1626078940000|2021-07-12 08:35:40|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|3
1626078950000|2021-07-12 08:35:50|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|38
1626078960000|2021-07-12 08:36:00|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|0
1626078970000|2021-07-12 08:36:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|145
1626079050000|2021-07-12 08:37:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|41
1626079060000|2021-07-12 08:37:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626079090000|2021-07-12 08:38:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1626079100000|2021-07-12 08:38:20|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|13
1626079110000|2021-07-12 08:38:30|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1626079120000|2021-07-12 08:38:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1626079130000|2021-07-12 08:38:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626079140000|2021-07-12 08:39:00|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1626079150000|2021-07-12 08:39:10|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1626079160000|2021-07-12 08:39:20|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1626079170000|2021-07-12 08:39:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626079190000|2021-07-12 08:39:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626079210000|2021-07-12 08:40:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|3
1626079220000|2021-07-12 08:40:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1626079230000|2021-07-12 08:40:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626079240000|2021-07-12 08:40:40|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|1
1626079260000|2021-07-12 08:41:00|||||||||70
1626079280000|2021-07-12 08:41:20|19.48|19.4|19.48|19.4|19.49|19.41|19.46|19.38|4
1626079300000|2021-07-12 08:41:40|||||||||1
1626079310000|2021-07-12 08:41:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626079320000|2021-07-12 08:42:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|11
1626079340000|2021-07-12 08:42:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|11
1626079350000|2021-07-12 08:42:30|||||||||3
1626079360000|2021-07-12 08:42:40|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|6
1626079380000|2021-07-12 08:43:00|||||||||11
1626079390000|2021-07-12 08:43:10|||||||||10
1626079410000|2021-07-12 08:43:30|||||||||13
1626079420000|2021-07-12 08:43:40|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|0
1626079430000|2021-07-12 08:43:50|||||||||13
1626079440000|2021-07-12 08:44:00|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|1
1626079450000|2021-07-12 08:44:10|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|12
1626079460000|2021-07-12 08:44:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626079470000|2021-07-12 08:44:30|||||||||6
1626079490000|2021-07-12 08:44:50|||||||||1
1626079500000|2021-07-12 08:45:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|7
1626079510000|2021-07-12 08:45:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626079520000|2021-07-12 08:45:20|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626079530000|2021-07-12 08:45:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626079540000|2021-07-12 08:45:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|1
1626079560000|2021-07-12 08:46:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626079570000|2021-07-12 08:46:10|19.44|19.36|19.44|19.36|19.46|19.38|19.44|19.36|0
1626079580000|2021-07-12 08:46:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1626079610000|2021-07-12 08:46:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|3
1626079640000|2021-07-12 08:47:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626079670000|2021-07-12 08:47:50|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|1
1626079680000|2021-07-12 08:48:00|||||||||2
1626079690000|2021-07-12 08:48:10|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1626079700000|2021-07-12 08:48:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1626079710000|2021-07-12 08:48:30|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1626079720000|2021-07-12 08:48:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626079730000|2021-07-12 08:48:50|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|0
1626079740000|2021-07-12 08:49:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626079760000|2021-07-12 08:49:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|0
1626079790000|2021-07-12 08:49:50|19.4|19.32|19.38|19.3|19.4|19.32|19.38|19.3|0
1626079810000|2021-07-12 08:50:10|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|2
1626079820000|2021-07-12 08:50:20|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626079830000|2021-07-12 08:50:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626079840000|2021-07-12 08:50:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626079860000|2021-07-12 08:51:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626079890000|2021-07-12 08:51:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|1
1626079900000|2021-07-12 08:51:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626079910000|2021-07-12 08:51:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626079920000|2021-07-12 08:52:00|||||||||1
1626079930000|2021-07-12 08:52:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626079940000|2021-07-12 08:52:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626079950000|2021-07-12 08:52:30|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1626079970000|2021-07-12 08:52:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1626080000000|2021-07-12 08:53:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1626080020000|2021-07-12 08:53:40|19.41|19.33|19.41|19.33|19.43|19.35|19.41|19.33|1
1626080030000|2021-07-12 08:53:50|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1626080050000|2021-07-12 08:54:10|||||||||2
1626080060000|2021-07-12 08:54:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|19
1626080080000|2021-07-12 08:54:40|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1626080100000|2021-07-12 08:55:00|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|10
1626080120000|2021-07-12 08:55:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626080130000|2021-07-12 08:55:30|||||||||16
1626080170000|2021-07-12 08:56:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|5
1626080200000|2021-07-12 08:56:40|||||||||16
1626080220000|2021-07-12 08:57:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626080230000|2021-07-12 08:57:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|10
1626080250000|2021-07-12 08:57:30|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|64
1626080260000|2021-07-12 08:57:40|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|36
1626080280000|2021-07-12 08:58:00|19.42|19.34|19.43|19.35|19.43|19.35|19.42|19.34|0
1626080300000|2021-07-12 08:58:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1626080360000|2021-07-12 08:59:20|||||||||1
1626080400000|2021-07-12 09:00:00|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|0
1626080410000|2021-07-12 09:00:10|19.42|19.34|19.43|19.35|19.43|19.35|19.4|19.32|3
1626080450000|2021-07-12 09:00:50|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|1
1626080520000|2021-07-12 09:02:00|||||||||3
1626080530000|2021-07-12 09:02:10|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626080540000|2021-07-12 09:02:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626080550000|2021-07-12 09:02:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626080560000|2021-07-12 09:02:40|||||||||1
1626080570000|2021-07-12 09:02:50|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|2
1626080610000|2021-07-12 09:03:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626080630000|2021-07-12 09:03:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626080660000|2021-07-12 09:04:20|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|2
1626080690000|2021-07-12 09:04:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626080700000|2021-07-12 09:05:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626080710000|2021-07-12 09:05:10|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626080800000|2021-07-12 09:06:40|||||||||3
1626080820000|2021-07-12 09:07:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626080830000|2021-07-12 09:07:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626080840000|2021-07-12 09:07:20|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1626080880000|2021-07-12 09:08:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|29
1626080890000|2021-07-12 09:08:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626080900000|2021-07-12 09:08:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626080910000|2021-07-12 09:08:30|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1626080920000|2021-07-12 09:08:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626080940000|2021-07-12 09:09:00|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|0
1626080950000|2021-07-12 09:09:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626080960000|2021-07-12 09:09:20|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626080970000|2021-07-12 09:09:30|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|3
1626080980000|2021-07-12 09:09:40|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|42
1626081000000|2021-07-12 09:10:00|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1626081030000|2021-07-12 09:10:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626081040000|2021-07-12 09:10:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626081060000|2021-07-12 09:11:00|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1626081070000|2021-07-12 09:11:10|||||||||10
1626081100000|2021-07-12 09:11:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626081120000|2021-07-12 09:12:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|73
1626081140000|2021-07-12 09:12:20|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1626081170000|2021-07-12 09:12:50|||||||||1
1626081180000|2021-07-12 09:13:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626081190000|2021-07-12 09:13:10|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|3
1626081200000|2021-07-12 09:13:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626081220000|2021-07-12 09:13:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626081230000|2021-07-12 09:13:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1626081240000|2021-07-12 09:14:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626081300000|2021-07-12 09:15:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|8
1626081350000|2021-07-12 09:15:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|2
1626081370000|2021-07-12 09:16:10|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|6
1626081380000|2021-07-12 09:16:20|19.53|19.45|19.54|19.46|19.54|19.46|19.51|19.43|3
1626081480000|2021-07-12 09:18:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|2
1626081490000|2021-07-12 09:18:10|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|5
1626081500000|2021-07-12 09:18:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626081510000|2021-07-12 09:18:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626081520000|2021-07-12 09:18:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1626081540000|2021-07-12 09:19:00|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1626081560000|2021-07-12 09:19:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626081580000|2021-07-12 09:19:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626081590000|2021-07-12 09:19:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626081620000|2021-07-12 09:20:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|7
1626081680000|2021-07-12 09:21:20|||||||||12
1626081700000|2021-07-12 09:21:40|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|33
1626081710000|2021-07-12 09:21:50|19.65|19.57|19.62|19.54|19.65|19.57|19.6|19.52|0
1626081720000|2021-07-12 09:22:00|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|1
1626081740000|2021-07-12 09:22:20|19.62|19.54|19.62|19.54|19.65|19.57|19.62|19.54|0
1626081770000|2021-07-12 09:22:50|||||||||23
1626081780000|2021-07-12 09:23:00|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1626081800000|2021-07-12 09:23:20|19.64|19.56|19.6|19.52|19.64|19.56|19.6|19.52|0
1626081810000|2021-07-12 09:23:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626081830000|2021-07-12 09:23:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|39
1626081840000|2021-07-12 09:24:00|19.57|19.49|19.6|19.52|19.6|19.52|19.57|19.49|0
1626081850000|2021-07-12 09:24:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1626081860000|2021-07-12 09:24:20|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1626081870000|2021-07-12 09:24:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626081900000|2021-07-12 09:25:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1626081910000|2021-07-12 09:25:10|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|3
1626081930000|2021-07-12 09:25:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1626081970000|2021-07-12 09:26:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1626081980000|2021-07-12 09:26:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626082010000|2021-07-12 09:26:50|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1626082050000|2021-07-12 09:27:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|19
1626082070000|2021-07-12 09:27:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626082110000|2021-07-12 09:28:30|||||||||900
1626082140000|2021-07-12 09:29:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|1
1626082150000|2021-07-12 09:29:10|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|1
1626082160000|2021-07-12 09:29:20|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1626082170000|2021-07-12 09:29:30|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1626082190000|2021-07-12 09:29:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|3
1626082200000|2021-07-12 09:30:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626082220000|2021-07-12 09:30:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|2
1626082230000|2021-07-12 09:30:30|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1626082250000|2021-07-12 09:30:50|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1626082260000|2021-07-12 09:31:00|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|0
1626082280000|2021-07-12 09:31:20|19.52|19.44|19.51|19.43|19.52|19.44|19.49|19.41|3
1626082290000|2021-07-12 09:31:30|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1626082310000|2021-07-12 09:31:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626082340000|2021-07-12 09:32:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1626082360000|2021-07-12 09:32:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1626082380000|2021-07-12 09:33:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|4
1626082430000|2021-07-12 09:33:50|||||||||143
1626082470000|2021-07-12 09:34:30|||||||||1
1626082540000|2021-07-12 09:35:40|||||||||9
1626082560000|2021-07-12 09:36:00|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|25
1626082570000|2021-07-12 09:36:10|19.49|19.41|19.48|19.4|19.49|19.41|19.48|19.4|2
1626082590000|2021-07-12 09:36:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626082690000|2021-07-12 09:38:10|||||||||10
1626082700000|2021-07-12 09:38:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626082730000|2021-07-12 09:38:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|33
1626082750000|2021-07-12 09:39:10|||||||||1
1626082860000|2021-07-12 09:41:00|||||||||1
1626082900000|2021-07-12 09:41:40|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|0
1626082920000|2021-07-12 09:42:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626082930000|2021-07-12 09:42:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1626082960000|2021-07-12 09:42:40|||||||||8
1626083040000|2021-07-12 09:44:00|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1626083050000|2021-07-12 09:44:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626083090000|2021-07-12 09:44:50|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|0
1626083110000|2021-07-12 09:45:10|||||||||1
1626083170000|2021-07-12 09:46:10|||||||||19
1626083200000|2021-07-12 09:46:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626083210000|2021-07-12 09:46:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|38
1626083220000|2021-07-12 09:47:00|||||||||1
1626083380000|2021-07-12 09:49:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1626083390000|2021-07-12 09:49:50|19.58|19.5|19.54|19.46|19.59|19.51|19.54|19.46|0
1626083410000|2021-07-12 09:50:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1626083420000|2021-07-12 09:50:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626083430000|2021-07-12 09:50:30|||||||||1
1626083450000|2021-07-12 09:50:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626083490000|2021-07-12 09:51:30|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|0
1626083500000|2021-07-12 09:51:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626083510000|2021-07-12 09:51:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|0
1626083520000|2021-07-12 09:52:00|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|1
1626083530000|2021-07-12 09:52:10|19.54|19.46|19.53|19.45|19.56|19.48|19.53|19.45|8
1626083560000|2021-07-12 09:52:40|||||||||2
1626083630000|2021-07-12 09:53:50|||||||||6
1626083680000|2021-07-12 09:54:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|40
1626083690000|2021-07-12 09:54:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626083720000|2021-07-12 09:55:20|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1626083730000|2021-07-12 09:55:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|50
1626083740000|2021-07-12 09:55:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626083760000|2021-07-12 09:56:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1626083770000|2021-07-12 09:56:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626083780000|2021-07-12 09:56:20|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|5
1626083790000|2021-07-12 09:56:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626083800000|2021-07-12 09:56:40|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|20
1626083820000|2021-07-12 09:57:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626083830000|2021-07-12 09:57:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626083840000|2021-07-12 09:57:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1626083850000|2021-07-12 09:57:30|19.48|19.4|19.52|19.44|19.52|19.44|19.48|19.4|0
1626083870000|2021-07-12 09:57:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|10
1626083880000|2021-07-12 09:58:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626083940000|2021-07-12 09:59:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1626083950000|2021-07-12 09:59:10|||||||||12
1626083970000|2021-07-12 09:59:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|61
1626083980000|2021-07-12 09:59:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626084000000|2021-07-12 10:00:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626084010000|2021-07-12 10:00:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626084020000|2021-07-12 10:00:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626084040000|2021-07-12 10:00:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|1
1626084060000|2021-07-12 10:01:00|19.58|19.5|19.58|19.5|19.58|19.5|19.56|19.48|8
1626084070000|2021-07-12 10:01:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|1
1626084130000|2021-07-12 10:02:10|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|2
1626084140000|2021-07-12 10:02:20|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1626084170000|2021-07-12 10:02:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|1
1626084180000|2021-07-12 10:03:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626084220000|2021-07-12 10:03:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626084230000|2021-07-12 10:03:50|19.53|19.45|19.54|19.46|19.54|19.46|19.53|19.45|0
1626084240000|2021-07-12 10:04:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1626084250000|2021-07-12 10:04:10|19.51|19.43|19.51|19.43|19.51|19.43|19.49|19.41|0
1626084270000|2021-07-12 10:04:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626084280000|2021-07-12 10:04:40|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1626084300000|2021-07-12 10:05:00|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1626084310000|2021-07-12 10:05:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626084320000|2021-07-12 10:05:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626084340000|2021-07-12 10:05:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626084370000|2021-07-12 10:06:10|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1626084450000|2021-07-12 10:07:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626084460000|2021-07-12 10:07:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626084470000|2021-07-12 10:07:50|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1626084480000|2021-07-12 10:08:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626084510000|2021-07-12 10:08:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|13
1626084520000|2021-07-12 10:08:40|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|7
1626084530000|2021-07-12 10:08:50|19.58|19.5|19.59|19.51|19.59|19.51|19.58|19.5|13
1626084550000|2021-07-12 10:09:10|||||||||6
1626084570000|2021-07-12 10:09:30|19.61|19.53|19.64|19.56|19.64|19.56|19.61|19.53|5
1626084590000|2021-07-12 10:09:50|||||||||2
1626084620000|2021-07-12 10:10:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|41
1626084640000|2021-07-12 10:10:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|4
1626084650000|2021-07-12 10:10:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626084660000|2021-07-12 10:11:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1626084670000|2021-07-12 10:11:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626084680000|2021-07-12 10:11:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1626084710000|2021-07-12 10:11:50|||||||||1
1626084750000|2021-07-12 10:12:30|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|0
1626084760000|2021-07-12 10:12:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|25
1626084780000|2021-07-12 10:13:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|48
1626084820000|2021-07-12 10:13:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|5
1626084830000|2021-07-12 10:13:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626084840000|2021-07-12 10:14:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1626084850000|2021-07-12 10:14:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626084870000|2021-07-12 10:14:30|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|1
1626084880000|2021-07-12 10:14:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1626084900000|2021-07-12 10:15:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|8
1626084920000|2021-07-12 10:15:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|10
1626084930000|2021-07-12 10:15:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626084980000|2021-07-12 10:16:20|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|81
1626084990000|2021-07-12 10:16:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626085010000|2021-07-12 10:16:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626085020000|2021-07-12 10:17:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626085050000|2021-07-12 10:17:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|11
1626085110000|2021-07-12 10:18:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|141
1626085140000|2021-07-12 10:19:00|||||||||1
1626085170000|2021-07-12 10:19:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626085180000|2021-07-12 10:19:40|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1626085230000|2021-07-12 10:20:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|15
1626085240000|2021-07-12 10:20:40|19.71|19.63|19.69|19.61|19.71|19.63|19.68|19.6|24
1626085260000|2021-07-12 10:21:00|||||||||34
1626085320000|2021-07-12 10:22:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626085330000|2021-07-12 10:22:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|1
1626085340000|2021-07-12 10:22:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|15
1626085350000|2021-07-12 10:22:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626085360000|2021-07-12 10:22:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626085380000|2021-07-12 10:23:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626085390000|2021-07-12 10:23:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|62
1626085400000|2021-07-12 10:23:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1626085410000|2021-07-12 10:23:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|34
1626085440000|2021-07-12 10:24:00|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|3
1626085450000|2021-07-12 10:24:10|19.73|19.65|19.69|19.61|19.73|19.65|19.69|19.61|0
1626085460000|2021-07-12 10:24:20|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|0
1626085470000|2021-07-12 10:24:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626085490000|2021-07-12 10:24:50|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1626085500000|2021-07-12 10:25:00|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1626085520000|2021-07-12 10:25:20|||||||||1
1626085530000|2021-07-12 10:25:30|||||||||3
1626085550000|2021-07-12 10:25:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1626085560000|2021-07-12 10:26:00|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|5
1626085570000|2021-07-12 10:26:10|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|7
1626085580000|2021-07-12 10:26:20|||||||||11
1626085590000|2021-07-12 10:26:30|||||||||6
1626085600000|2021-07-12 10:26:40|||||||||8
1626085610000|2021-07-12 10:26:50|||||||||7
1626085620000|2021-07-12 10:27:00|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|6
1626085630000|2021-07-12 10:27:10|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|91
1626085650000|2021-07-12 10:27:30|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|12
1626085660000|2021-07-12 10:27:40|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|7
1626085670000|2021-07-12 10:27:50|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|6
1626085700000|2021-07-12 10:28:20|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1626085720000|2021-07-12 10:28:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|13
1626085750000|2021-07-12 10:29:10|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|41
1626085770000|2021-07-12 10:29:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626085800000|2021-07-12 10:30:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626085820000|2021-07-12 10:30:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|12
1626085860000|2021-07-12 10:31:00|19.7|19.62|19.68|19.6|19.71|19.63|19.68|19.6|2
1626085870000|2021-07-12 10:31:10|19.69|19.61|19.71|19.63|19.71|19.63|19.68|19.6|0
1626085880000|2021-07-12 10:31:20|||||||||1
1626085890000|2021-07-12 10:31:30|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|0
1626085930000|2021-07-12 10:32:10|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|1
1626085940000|2021-07-12 10:32:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626085960000|2021-07-12 10:32:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1626085970000|2021-07-12 10:32:50|||||||||27
1626085980000|2021-07-12 10:33:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626085990000|2021-07-12 10:33:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626086000000|2021-07-12 10:33:20|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|8
1626086010000|2021-07-12 10:33:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|1
1626086040000|2021-07-12 10:34:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626086070000|2021-07-12 10:34:30|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|8
1626086130000|2021-07-12 10:35:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626086140000|2021-07-12 10:35:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|54
1626086150000|2021-07-12 10:35:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1626086220000|2021-07-12 10:37:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|7
1626086230000|2021-07-12 10:37:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1626086240000|2021-07-12 10:37:20|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1626086250000|2021-07-12 10:37:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626086260000|2021-07-12 10:37:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626086280000|2021-07-12 10:38:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626086300000|2021-07-12 10:38:20|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|2
1626086310000|2021-07-12 10:38:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626086320000|2021-07-12 10:38:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1626086330000|2021-07-12 10:38:50|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|0
1626086350000|2021-07-12 10:39:10|19.63|19.55|19.63|19.55|19.65|19.57|19.62|19.54|9
1626086360000|2021-07-12 10:39:20|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1626086370000|2021-07-12 10:39:30|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1626086380000|2021-07-12 10:39:40|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|7
1626086400000|2021-07-12 10:40:00|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|3
1626086470000|2021-07-12 10:41:10|||||||||5
1626086500000|2021-07-12 10:41:40|19.59|19.51|19.6|19.52|19.62|19.54|19.59|19.51|1
1626086510000|2021-07-12 10:41:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626086520000|2021-07-12 10:42:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626086540000|2021-07-12 10:42:20|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626086580000|2021-07-12 10:43:00|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1626086590000|2021-07-12 10:43:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1626086610000|2021-07-12 10:43:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|9
1626086620000|2021-07-12 10:43:40|||||||||1
1626086640000|2021-07-12 10:44:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626086650000|2021-07-12 10:44:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1626086660000|2021-07-12 10:44:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626086670000|2021-07-12 10:44:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1626086680000|2021-07-12 10:44:40|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1626086690000|2021-07-12 10:44:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626086700000|2021-07-12 10:45:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|2
1626086720000|2021-07-12 10:45:20|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|1
1626086740000|2021-07-12 10:45:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|3
1626086750000|2021-07-12 10:45:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626086780000|2021-07-12 10:46:20|19.65|19.57|19.65|19.57|19.65|19.57|19.62|19.54|109
1626086850000|2021-07-12 10:47:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626086890000|2021-07-12 10:48:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|2
1626086900000|2021-07-12 10:48:20|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|0
1626086910000|2021-07-12 10:48:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1626086940000|2021-07-12 10:49:00|||||||||1
1626086960000|2021-07-12 10:49:20|||||||||5
1626086990000|2021-07-12 10:49:50|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1626087000000|2021-07-12 10:50:00|||||||||11
1626087010000|2021-07-12 10:50:10|||||||||11
1626087020000|2021-07-12 10:50:20|19.63|19.55|19.62|19.54|19.63|19.55|19.62|19.54|5
1626087030000|2021-07-12 10:50:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1626087040000|2021-07-12 10:50:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626087070000|2021-07-12 10:51:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626087090000|2021-07-12 10:51:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1626087110000|2021-07-12 10:51:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626087120000|2021-07-12 10:52:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1626087130000|2021-07-12 10:52:10|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1626087270000|2021-07-12 10:54:30|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1626087280000|2021-07-12 10:54:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626087290000|2021-07-12 10:54:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626087310000|2021-07-12 10:55:10|19.61|19.53|19.59|19.51|19.62|19.54|19.59|19.51|1
1626087330000|2021-07-12 10:55:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626087340000|2021-07-12 10:55:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626087400000|2021-07-12 10:56:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626087430000|2021-07-12 10:57:10|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|0
1626087450000|2021-07-12 10:57:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1626087460000|2021-07-12 10:57:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626087470000|2021-07-12 10:57:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626087480000|2021-07-12 10:58:00|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1626087490000|2021-07-12 10:58:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626087530000|2021-07-12 10:58:50|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|16
1626087550000|2021-07-12 10:59:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1626087570000|2021-07-12 10:59:30|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1626087580000|2021-07-12 10:59:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|3
1626087600000|2021-07-12 11:00:00|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|10
1626087610000|2021-07-12 11:00:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626087620000|2021-07-12 11:00:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626087690000|2021-07-12 11:01:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|2
1626087700000|2021-07-12 11:01:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626087740000|2021-07-12 11:02:20|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|5
1626087750000|2021-07-12 11:02:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626087760000|2021-07-12 11:02:40|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1626087780000|2021-07-12 11:03:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626087840000|2021-07-12 11:04:00|19.61|19.53|19.62|19.54|19.62|19.54|19.59|19.51|3
1626087850000|2021-07-12 11:04:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|44
1626087880000|2021-07-12 11:04:40|||||||||20
1626087910000|2021-07-12 11:05:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|25
1626087920000|2021-07-12 11:05:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626087930000|2021-07-12 11:05:30|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|0
1626087960000|2021-07-12 11:06:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|1
1626087970000|2021-07-12 11:06:10|||||||||16
1626088010000|2021-07-12 11:06:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|3
1626088020000|2021-07-12 11:07:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626088070000|2021-07-12 11:07:50|||||||||2
1626088180000|2021-07-12 11:09:40|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|6
1626088190000|2021-07-12 11:09:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1626088200000|2021-07-12 11:10:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626088220000|2021-07-12 11:10:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1626088240000|2021-07-12 11:10:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|100
1626088250000|2021-07-12 11:10:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|18
1626088260000|2021-07-12 11:11:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626088290000|2021-07-12 11:11:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626088300000|2021-07-12 11:11:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626088310000|2021-07-12 11:11:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626088340000|2021-07-12 11:12:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626088360000|2021-07-12 11:12:40|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|0
1626088390000|2021-07-12 11:13:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626088460000|2021-07-12 11:14:20|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|115
1626088490000|2021-07-12 11:14:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626088510000|2021-07-12 11:15:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626088520000|2021-07-12 11:15:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626088530000|2021-07-12 11:15:30|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|101
1626088540000|2021-07-12 11:15:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|13
1626088550000|2021-07-12 11:15:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1626088560000|2021-07-12 11:16:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626088590000|2021-07-12 11:16:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626088610000|2021-07-12 11:16:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|12
1626088630000|2021-07-12 11:17:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626088640000|2021-07-12 11:17:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1626088650000|2021-07-12 11:17:30|||||||||1
1626088680000|2021-07-12 11:18:00|||||||||10
1626088770000|2021-07-12 11:19:30|||||||||6
1626088780000|2021-07-12 11:19:40|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|9
1626088790000|2021-07-12 11:19:50|||||||||1
1626088840000|2021-07-12 11:20:40|||||||||100
1626088850000|2021-07-12 11:20:50|||||||||1
1626088860000|2021-07-12 11:21:00|||||||||100
1626088870000|2021-07-12 11:21:10|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|5
1626088880000|2021-07-12 11:21:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1626088890000|2021-07-12 11:21:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|4
1626088920000|2021-07-12 11:22:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626088930000|2021-07-12 11:22:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626088960000|2021-07-12 11:22:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1626088970000|2021-07-12 11:22:50|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1626088980000|2021-07-12 11:23:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1626088990000|2021-07-12 11:23:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1626089000000|2021-07-12 11:23:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626089020000|2021-07-12 11:23:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626089030000|2021-07-12 11:23:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626089060000|2021-07-12 11:24:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626089070000|2021-07-12 11:24:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626089080000|2021-07-12 11:24:40|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1626089090000|2021-07-12 11:24:50|19.53|19.45|19.53|19.45|19.55|19.47|19.53|19.45|0
1626089100000|2021-07-12 11:25:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626089130000|2021-07-12 11:25:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626089140000|2021-07-12 11:25:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626089150000|2021-07-12 11:25:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626089160000|2021-07-12 11:26:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1626089170000|2021-07-12 11:26:10|||||||||1
1626089190000|2021-07-12 11:26:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|2
1626089200000|2021-07-12 11:26:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626089210000|2021-07-12 11:26:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626089230000|2021-07-12 11:27:10|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|21
1626089260000|2021-07-12 11:27:40|||||||||2
1626089470000|2021-07-12 11:31:10|||||||||3
1626089490000|2021-07-12 11:31:30|||||||||1
1626089510000|2021-07-12 11:31:50|||||||||100
1626089530000|2021-07-12 11:32:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|35
1626089550000|2021-07-12 11:32:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|5
1626089600000|2021-07-12 11:33:20|||||||||4
1626089680000|2021-07-12 11:34:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626089690000|2021-07-12 11:34:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626089710000|2021-07-12 11:35:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|3
1626089720000|2021-07-12 11:35:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626089730000|2021-07-12 11:35:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626089750000|2021-07-12 11:35:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626089810000|2021-07-12 11:36:50|||||||||1
1626089840000|2021-07-12 11:37:20|||||||||1
1626089990000|2021-07-12 11:39:50|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|1
1626090020000|2021-07-12 11:40:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|6
1626090030000|2021-07-12 11:40:30|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1626090080000|2021-07-12 11:41:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626090120000|2021-07-12 11:42:00|||||||||1
1626090150000|2021-07-12 11:42:30|19.49|19.41|19.45|19.37|19.49|19.41|19.45|19.37|5
1626090170000|2021-07-12 11:42:50|||||||||100
1626090210000|2021-07-12 11:43:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|21
1626090220000|2021-07-12 11:43:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626090230000|2021-07-12 11:43:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626090240000|2021-07-12 11:44:00|19.48|19.4|19.48|19.4|19.5|19.42|19.47|19.39|7
1626090250000|2021-07-12 11:44:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|4
1626090270000|2021-07-12 11:44:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626090290000|2021-07-12 11:44:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1626090360000|2021-07-12 11:46:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626090370000|2021-07-12 11:46:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|135
1626090390000|2021-07-12 11:46:30|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1626090400000|2021-07-12 11:46:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626090410000|2021-07-12 11:46:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626090420000|2021-07-12 11:47:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|1
1626090430000|2021-07-12 11:47:10|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|0
1626090440000|2021-07-12 11:47:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626090450000|2021-07-12 11:47:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|14
1626090460000|2021-07-12 11:47:40|19.45|19.37|19.48|19.4|19.48|19.4|19.45|19.37|0
1626090480000|2021-07-12 11:48:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626090490000|2021-07-12 11:48:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626090500000|2021-07-12 11:48:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626090540000|2021-07-12 11:49:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626090570000|2021-07-12 11:49:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626090620000|2021-07-12 11:50:20|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1626090640000|2021-07-12 11:50:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|11
1626090680000|2021-07-12 11:51:20|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1626090760000|2021-07-12 11:52:40|||||||||1
1626090770000|2021-07-12 11:52:50|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|3
1626090810000|2021-07-12 11:53:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|144
1626090820000|2021-07-12 11:53:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626090830000|2021-07-12 11:53:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626090850000|2021-07-12 11:54:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626090860000|2021-07-12 11:54:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626090870000|2021-07-12 11:54:30|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1626090880000|2021-07-12 11:54:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626090900000|2021-07-12 11:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626090970000|2021-07-12 11:56:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1626090980000|2021-07-12 11:56:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|20
1626091040000|2021-07-12 11:57:20|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|1
1626091080000|2021-07-12 11:58:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1626091090000|2021-07-12 11:58:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1626091170000|2021-07-12 11:59:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1626091200000|2021-07-12 12:00:00|||||||||4
1626091210000|2021-07-12 12:00:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626091230000|2021-07-12 12:00:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626091250000|2021-07-12 12:00:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626091260000|2021-07-12 12:01:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1626091270000|2021-07-12 12:01:10|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|0
1626091330000|2021-07-12 12:02:10|19.46|19.38|19.51|19.43|19.51|19.43|19.46|19.38|2
1626091400000|2021-07-12 12:03:20|||||||||1
1626091710000|2021-07-12 12:08:30|||||||||1
1626091790000|2021-07-12 12:09:50|19.56|19.48|19.51|19.43|19.56|19.48|19.51|19.43|155
1626091810000|2021-07-12 12:10:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|0
1626091910000|2021-07-12 12:11:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|7
1626091920000|2021-07-12 12:12:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626091930000|2021-07-12 12:12:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1626091980000|2021-07-12 12:13:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626092000000|2021-07-12 12:13:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626092030000|2021-07-12 12:13:50|||||||||1
1626092090000|2021-07-12 12:14:50|||||||||3
1626092200000|2021-07-12 12:16:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|36
1626092220000|2021-07-12 12:17:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1626092230000|2021-07-12 12:17:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626092240000|2021-07-12 12:17:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626092320000|2021-07-12 12:18:40|||||||||208
1626092330000|2021-07-12 12:18:50|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|128
1626092340000|2021-07-12 12:19:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626092350000|2021-07-12 12:19:10|||||||||1
1626092380000|2021-07-12 12:19:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|95
1626092490000|2021-07-12 12:21:30|19.49|19.41|19.5|19.42|19.5|19.42|19.49|19.41|91
1626092510000|2021-07-12 12:21:50|||||||||4
1626092580000|2021-07-12 12:23:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|6
1626092600000|2021-07-12 12:23:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626092730000|2021-07-12 12:25:30|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|105
1626092750000|2021-07-12 12:25:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1626092760000|2021-07-12 12:26:00|||||||||1
1626092780000|2021-07-12 12:26:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|12
1626092840000|2021-07-12 12:27:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626092870000|2021-07-12 12:27:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626092990000|2021-07-12 12:29:50|||||||||1
1626093020000|2021-07-12 12:30:20|||||||||33
1626093030000|2021-07-12 12:30:30|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|1
1626093050000|2021-07-12 12:30:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1626093060000|2021-07-12 12:31:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|0
1626093070000|2021-07-12 12:31:10|||||||||100
1626093110000|2021-07-12 12:31:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1626093140000|2021-07-12 12:32:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1626093170000|2021-07-12 12:32:50|||||||||23
1626093230000|2021-07-12 12:33:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|45
1626093280000|2021-07-12 12:34:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626093320000|2021-07-12 12:35:20|||||||||100
1626093620000|2021-07-12 12:40:20|||||||||1
1626093660000|2021-07-12 12:41:00|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|102
1626093690000|2021-07-12 12:41:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|4
1626093740000|2021-07-12 12:42:20|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|4
1626093750000|2021-07-12 12:42:30|19.41|19.33|19.44|19.36|19.44|19.36|19.41|19.33|55
1626093760000|2021-07-12 12:42:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626093780000|2021-07-12 12:43:00|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1626093790000|2021-07-12 12:43:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|7
1626093870000|2021-07-12 12:44:30|||||||||4
1626093890000|2021-07-12 12:44:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626094000000|2021-07-12 12:46:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|16
1626094100000|2021-07-12 12:48:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|39
1626094110000|2021-07-12 12:48:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1626094120000|2021-07-12 12:48:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|0
1626094160000|2021-07-12 12:49:20|||||||||4
1626094200000|2021-07-12 12:50:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626094220000|2021-07-12 12:50:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|11
1626094230000|2021-07-12 12:50:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626094300000|2021-07-12 12:51:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|20
1626094310000|2021-07-12 12:51:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626094330000|2021-07-12 12:52:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1626094340000|2021-07-12 12:52:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626094470000|2021-07-12 12:54:30|||||||||1
1626094490000|2021-07-12 12:54:50|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|12
1626094590000|2021-07-12 12:56:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|118
1626094600000|2021-07-12 12:56:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626094730000|2021-07-12 12:58:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|52
1626094740000|2021-07-12 12:59:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|68
1626094760000|2021-07-12 12:59:20|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|1
1626094770000|2021-07-12 12:59:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|3
1626094780000|2021-07-12 12:59:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626094810000|2021-07-12 13:00:10|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|97
1626094820000|2021-07-12 13:00:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|1
1626094840000|2021-07-12 13:00:40|||||||||10
1626094930000|2021-07-12 13:02:10|||||||||50
1626094940000|2021-07-12 13:02:20|||||||||10
1626095080000|2021-07-12 13:04:40|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|101
1626095090000|2021-07-12 13:04:50|||||||||100
1626095100000|2021-07-12 13:05:00|||||||||50
1626095110000|2021-07-12 13:05:10|||||||||25
1626095140000|2021-07-12 13:05:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|6
1626095150000|2021-07-12 13:05:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|105
1626095210000|2021-07-12 13:06:50|||||||||1
1626095230000|2021-07-12 13:07:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|94
1626095270000|2021-07-12 13:07:50|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|34
1626095280000|2021-07-12 13:08:00|||||||||19
1626095300000|2021-07-12 13:08:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|27
1626095320000|2021-07-12 13:08:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626095400000|2021-07-12 13:10:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626095530000|2021-07-12 13:12:10|||||||||1
1626095540000|2021-07-12 13:12:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|1
1626095550000|2021-07-12 13:12:30|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|22
1626095770000|2021-07-12 13:16:10|||||||||5
1626095830000|2021-07-12 13:17:10|||||||||5
1626095850000|2021-07-12 13:17:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|44
1626095860000|2021-07-12 13:17:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|100
1626095880000|2021-07-12 13:18:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|31
1626095890000|2021-07-12 13:18:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1626095910000|2021-07-12 13:18:30|||||||||5
1626096160000|2021-07-12 13:22:40|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|89
1626096170000|2021-07-12 13:22:50|||||||||1
1626096180000|2021-07-12 13:23:00|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|6
1626096240000|2021-07-12 13:24:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|5
1626096260000|2021-07-12 13:24:20|||||||||4
1626096300000|2021-07-12 13:25:00|||||||||41
1626096310000|2021-07-12 13:25:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1626096480000|2021-07-12 13:28:00|||||||||1
1626096490000|2021-07-12 13:28:10|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|61
1626096500000|2021-07-12 13:28:20|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|96
1626096510000|2021-07-12 13:28:30|||||||||5
1626096600000|2021-07-12 13:30:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|37
1626096610000|2021-07-12 13:30:10|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|2
1626096640000|2021-07-12 13:30:40|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|263
1626096650000|2021-07-12 13:30:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|26
1626096680000|2021-07-12 13:31:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|18
1626096690000|2021-07-12 13:31:30|19.35|19.27|19.35|19.27|19.39|19.31|19.35|19.27|0
1626096700000|2021-07-12 13:31:40|19.36|19.28|19.36|19.28|19.4|19.32|19.36|19.28|28
1626096710000|2021-07-12 13:31:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|110
1626096720000|2021-07-12 13:32:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|117
1626096730000|2021-07-12 13:32:10|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|123
1626096740000|2021-07-12 13:32:20|||||||||17
1626096750000|2021-07-12 13:32:30|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|12
1626096760000|2021-07-12 13:32:40|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|5
1626096780000|2021-07-12 13:33:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|5
1626096800000|2021-07-12 13:33:20|||||||||5
1626096810000|2021-07-12 13:33:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|26
1626096820000|2021-07-12 13:33:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1626096830000|2021-07-12 13:33:50|||||||||4
1626096850000|2021-07-12 13:34:10|||||||||3
1626096870000|2021-07-12 13:34:30|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|4
1626096910000|2021-07-12 13:35:10|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|16
1626096920000|2021-07-12 13:35:20|19.29|19.21|19.29|19.21|19.33|19.25|19.29|19.21|5
1626096930000|2021-07-12 13:35:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|1
1626096960000|2021-07-12 13:36:00|||||||||5
1626096990000|2021-07-12 13:36:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|55
1626097000000|2021-07-12 13:36:40|||||||||28
1626097010000|2021-07-12 13:36:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|54
1626097020000|2021-07-12 13:37:00|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|11
1626097030000|2021-07-12 13:37:10|19.22|19.14|19.27|19.19|19.27|19.19|19.22|19.14|14
1626097050000|2021-07-12 13:37:30|||||||||3
1626097060000|2021-07-12 13:37:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|51
1626097070000|2021-07-12 13:37:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|15
1626097080000|2021-07-12 13:38:00|||||||||1
1626097100000|2021-07-12 13:38:20|19.22|19.14|19.26|19.18|19.26|19.18|19.22|19.14|0
1626097110000|2021-07-12 13:38:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|3
1626097150000|2021-07-12 13:39:10|19.29|19.21|19.32|19.24|19.32|19.24|19.29|19.21|37
1626097170000|2021-07-12 13:39:30|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|61
1626097190000|2021-07-12 13:39:50|19.33|19.25|19.32|19.24|19.33|19.25|19.32|19.24|0
1626097210000|2021-07-12 13:40:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1626097220000|2021-07-12 13:40:20|||||||||24
1626097230000|2021-07-12 13:40:30|19.33|19.25|19.33|19.25|19.33|19.25|19.32|19.24|25
1626097240000|2021-07-12 13:40:40|||||||||29
1626097250000|2021-07-12 13:40:50|||||||||7
1626097260000|2021-07-12 13:41:00|||||||||8
1626097270000|2021-07-12 13:41:10|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|88
1626097280000|2021-07-12 13:41:20|19.32|19.24|19.33|19.25|19.33|19.25|19.32|19.24|9
1626097290000|2021-07-12 13:41:30|||||||||13
1626097300000|2021-07-12 13:41:40|||||||||13
1626097310000|2021-07-12 13:41:50|||||||||12
1626097320000|2021-07-12 13:42:00|||||||||10
1626097330000|2021-07-12 13:42:10|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|41
1626097340000|2021-07-12 13:42:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|9
1626097350000|2021-07-12 13:42:30|||||||||5
1626097360000|2021-07-12 13:42:40|19.32|19.24|19.32|19.24|19.33|19.25|19.32|19.24|193
1626097390000|2021-07-12 13:43:10|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|104
1626097400000|2021-07-12 13:43:20|19.29|19.21|19.31|19.23|19.31|19.23|19.29|19.21|0
1626097410000|2021-07-12 13:43:30|19.29|19.21|19.29|19.21|19.31|19.23|19.29|19.21|6
1626097420000|2021-07-12 13:43:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626097430000|2021-07-12 13:43:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|20
1626097440000|2021-07-12 13:44:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626097450000|2021-07-12 13:44:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626097470000|2021-07-12 13:44:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|58
1626097500000|2021-07-12 13:45:00|19.25|19.17|19.23|19.15|19.25|19.17|19.21|19.13|10
1626097510000|2021-07-12 13:45:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|177
1626097530000|2021-07-12 13:45:30|19.28|19.2|19.29|19.21|19.31|19.23|19.26|19.18|14
1626097540000|2021-07-12 13:45:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|0
1626097550000|2021-07-12 13:45:50|19.29|19.21|19.28|19.2|19.31|19.23|19.28|19.2|0
1626097560000|2021-07-12 13:46:00|19.3|19.22|19.28|19.2|19.3|19.22|19.28|19.2|10
1626097580000|2021-07-12 13:46:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|372
1626097590000|2021-07-12 13:46:30|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|9
1626097600000|2021-07-12 13:46:40|19.25|19.17|19.26|19.18|19.28|19.2|19.25|19.17|10
1626097610000|2021-07-12 13:46:50|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|0
1626097670000|2021-07-12 13:47:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|79
1626097690000|2021-07-12 13:48:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626097700000|2021-07-12 13:48:20|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1626097730000|2021-07-12 13:48:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1626097740000|2021-07-12 13:49:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1626097770000|2021-07-12 13:49:30|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|54
1626097780000|2021-07-12 13:49:40|19.21|19.13|19.23|19.15|19.23|19.15|19.2|19.12|78
1626097790000|2021-07-12 13:49:50|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1626097810000|2021-07-12 13:50:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|7
1626097820000|2021-07-12 13:50:20|19.21|19.13|19.21|19.13|19.23|19.15|19.2|19.12|0
1626097830000|2021-07-12 13:50:30|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1626097850000|2021-07-12 13:50:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626097860000|2021-07-12 13:51:00|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1626097870000|2021-07-12 13:51:10|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|5
1626097880000|2021-07-12 13:51:20|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1626097890000|2021-07-12 13:51:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1626097940000|2021-07-12 13:52:20|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|25
1626097950000|2021-07-12 13:52:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|18
1626097960000|2021-07-12 13:52:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|11
1626097970000|2021-07-12 13:52:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|6
1626097980000|2021-07-12 13:53:00|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1626097990000|2021-07-12 13:53:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1626098000000|2021-07-12 13:53:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1626098010000|2021-07-12 13:53:30|||||||||3
1626098030000|2021-07-12 13:53:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|109
1626098040000|2021-07-12 13:54:00|19.2|19.12|19.2|19.12|19.22|19.14|19.19|19.11|28
1626098060000|2021-07-12 13:54:20|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|169
1626098090000|2021-07-12 13:54:50|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1626098100000|2021-07-12 13:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1626098110000|2021-07-12 13:55:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626098120000|2021-07-12 13:55:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626098150000|2021-07-12 13:55:50|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|121
1626098160000|2021-07-12 13:56:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1626098180000|2021-07-12 13:56:20|19.21|19.13|19.25|19.17|19.25|19.17|19.21|19.13|4
1626098190000|2021-07-12 13:56:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626098200000|2021-07-12 13:56:40|||||||||2
1626098210000|2021-07-12 13:56:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|2
1626098220000|2021-07-12 13:57:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|3
1626098230000|2021-07-12 13:57:10|||||||||3
1626098240000|2021-07-12 13:57:20|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|3
1626098260000|2021-07-12 13:57:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626098270000|2021-07-12 13:57:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626098280000|2021-07-12 13:58:00|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|3
1626098300000|2021-07-12 13:58:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626098330000|2021-07-12 13:58:50|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1626098340000|2021-07-12 13:59:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626098380000|2021-07-12 13:59:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1626098390000|2021-07-12 13:59:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626098400000|2021-07-12 14:00:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626098410000|2021-07-12 14:00:10|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|14
1626098420000|2021-07-12 14:00:20|||||||||11
1626098430000|2021-07-12 14:00:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|15
1626098440000|2021-07-12 14:00:40|||||||||11
1626098450000|2021-07-12 14:00:50|||||||||20
1626098460000|2021-07-12 14:01:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|22
1626098470000|2021-07-12 14:01:10|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|5
1626098480000|2021-07-12 14:01:20|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|29
1626098490000|2021-07-12 14:01:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|20
1626098500000|2021-07-12 14:01:40|19.24|19.16|19.25|19.17|19.25|19.17|19.22|19.14|33
1626098510000|2021-07-12 14:01:50|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|31
1626098520000|2021-07-12 14:02:00|||||||||6
1626098530000|2021-07-12 14:02:10|19.24|19.16|19.22|19.14|19.25|19.17|19.22|19.14|19
1626098540000|2021-07-12 14:02:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|17
1626098600000|2021-07-12 14:03:20|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|9
1626098620000|2021-07-12 14:03:40|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|23
1626098630000|2021-07-12 14:03:50|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|0
1626098640000|2021-07-12 14:04:00|||||||||4
1626098650000|2021-07-12 14:04:10|19.19|19.11|19.22|19.14|19.22|19.14|19.19|19.11|30
1626098680000|2021-07-12 14:04:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626098700000|2021-07-12 14:05:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|13
1626098720000|2021-07-12 14:05:20|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|20
1626098750000|2021-07-12 14:05:50|||||||||5
1626098790000|2021-07-12 14:06:30|||||||||5
1626098800000|2021-07-12 14:06:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|10
1626098810000|2021-07-12 14:06:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1626098820000|2021-07-12 14:07:00|||||||||6
1626098850000|2021-07-12 14:07:30|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1626098860000|2021-07-12 14:07:40|||||||||6
1626098870000|2021-07-12 14:07:50|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1626098880000|2021-07-12 14:08:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626098890000|2021-07-12 14:08:10|19.18|19.1|19.16|19.08|19.18|19.1|19.13|19.05|37
1626098900000|2021-07-12 14:08:20|||||||||2
1626098920000|2021-07-12 14:08:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626098940000|2021-07-12 14:09:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1626098950000|2021-07-12 14:09:10|||||||||3
1626098960000|2021-07-12 14:09:20|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|0
1626098990000|2021-07-12 14:09:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626099010000|2021-07-12 14:10:10|||||||||4
1626099040000|2021-07-12 14:10:40|19.21|19.13|19.21|19.13|19.21|19.13|19.19|19.11|10
1626099050000|2021-07-12 14:10:50|19.22|19.14|19.22|19.14|19.24|19.16|19.21|19.13|14
1626099060000|2021-07-12 14:11:00|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1626099080000|2021-07-12 14:11:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1626099090000|2021-07-12 14:11:30|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1626099100000|2021-07-12 14:11:40|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|1
1626099110000|2021-07-12 14:11:50|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|4
1626099120000|2021-07-12 14:12:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626099140000|2021-07-12 14:12:20|19.25|19.17|19.24|19.16|19.25|19.17|19.22|19.14|3
1626099160000|2021-07-12 14:12:40|||||||||6
1626099170000|2021-07-12 14:12:50|||||||||15
1626099180000|2021-07-12 14:13:00|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|16
1626099210000|2021-07-12 14:13:30|||||||||15
1626099220000|2021-07-12 14:13:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|12
1626099230000|2021-07-12 14:13:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|2
1626099240000|2021-07-12 14:14:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626099320000|2021-07-12 14:15:20|19.21|19.13|19.19|19.11|19.22|19.14|19.19|19.11|9
1626099330000|2021-07-12 14:15:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|3
1626099340000|2021-07-12 14:15:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1626099350000|2021-07-12 14:15:50|19.21|19.13|19.19|19.11|19.24|19.16|19.19|19.11|0
1626099360000|2021-07-12 14:16:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626099400000|2021-07-12 14:16:40|||||||||15
1626099410000|2021-07-12 14:16:50|||||||||7
1626099420000|2021-07-12 14:17:00|||||||||1
1626099460000|2021-07-12 14:17:40|||||||||3
1626099490000|2021-07-12 14:18:10|||||||||1
1626099500000|2021-07-12 14:18:20|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|3
1626099510000|2021-07-12 14:18:30|||||||||4
1626099520000|2021-07-12 14:18:40|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626099530000|2021-07-12 14:18:50|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1626099540000|2021-07-12 14:19:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626099550000|2021-07-12 14:19:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626099560000|2021-07-12 14:19:20|19.22|19.14|19.21|19.13|19.22|19.14|19.21|19.13|13
1626099570000|2021-07-12 14:19:30|19.19|19.11|19.19|19.11|19.21|19.13|19.19|19.11|0
1626099580000|2021-07-12 14:19:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|29
1626099590000|2021-07-12 14:19:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1626099600000|2021-07-12 14:20:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|5
1626099620000|2021-07-12 14:20:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|18
1626099630000|2021-07-12 14:20:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|20
1626099640000|2021-07-12 14:20:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|12
1626099650000|2021-07-12 14:20:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1626099660000|2021-07-12 14:21:00|||||||||5
1626099690000|2021-07-12 14:21:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|293
1626099700000|2021-07-12 14:21:40|||||||||5
1626099710000|2021-07-12 14:21:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626099720000|2021-07-12 14:22:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626099730000|2021-07-12 14:22:10|||||||||3
1626099760000|2021-07-12 14:22:40|||||||||7
1626099780000|2021-07-12 14:23:00|||||||||3
1626099800000|2021-07-12 14:23:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|10
1626099810000|2021-07-12 14:23:30|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|42
1626099830000|2021-07-12 14:23:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626099840000|2021-07-12 14:24:00|19.25|19.17|19.27|19.19|19.28|19.2|19.25|19.17|3
1626099850000|2021-07-12 14:24:10|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|0
1626099860000|2021-07-12 14:24:20|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1626099870000|2021-07-12 14:24:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1626099880000|2021-07-12 14:24:40|19.27|19.19|19.28|19.2|19.28|19.2|19.25|19.17|0
1626099950000|2021-07-12 14:25:50|||||||||5
1626099960000|2021-07-12 14:26:00|||||||||22
1626099970000|2021-07-12 14:26:10|||||||||3
1626099980000|2021-07-12 14:26:20|||||||||6
1626099990000|2021-07-12 14:26:30|||||||||3
1626100030000|2021-07-12 14:27:10|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|182
1626100050000|2021-07-12 14:27:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|164
1626100060000|2021-07-12 14:27:40|||||||||99
1626100070000|2021-07-12 14:27:50|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|156
1626100080000|2021-07-12 14:28:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|78
1626100090000|2021-07-12 14:28:10|||||||||16
1626100100000|2021-07-12 14:28:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|1
1626100130000|2021-07-12 14:28:50|||||||||6
1626100140000|2021-07-12 14:29:00|||||||||12
1626100150000|2021-07-12 14:29:10|||||||||3
1626100160000|2021-07-12 14:29:20|||||||||7
1626100210000|2021-07-12 14:30:10|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|9
1626100240000|2021-07-12 14:30:40|||||||||157
1626100270000|2021-07-12 14:31:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|21
1626100280000|2021-07-12 14:31:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626100290000|2021-07-12 14:31:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626100300000|2021-07-12 14:31:40|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1626100320000|2021-07-12 14:32:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626100330000|2021-07-12 14:32:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626100350000|2021-07-12 14:32:30|||||||||2
1626100370000|2021-07-12 14:32:50|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|12
1626100450000|2021-07-12 14:34:10|||||||||5
1626100480000|2021-07-12 14:34:40|19.27|19.19|19.28|19.2|19.28|19.2|19.27|19.19|166
1626100500000|2021-07-12 14:35:00|19.27|19.19|19.27|19.19|19.27|19.19|19.25|19.17|4
1626100510000|2021-07-12 14:35:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1626100520000|2021-07-12 14:35:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|18
1626100530000|2021-07-12 14:35:30|||||||||53
1626100570000|2021-07-12 14:36:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626100600000|2021-07-12 14:36:40|||||||||52
1626100620000|2021-07-12 14:37:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|2
1626100650000|2021-07-12 14:37:30|||||||||2
1626100660000|2021-07-12 14:37:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626100720000|2021-07-12 14:38:40|||||||||100
1626100750000|2021-07-12 14:39:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|45
1626100770000|2021-07-12 14:39:30|||||||||7
1626100780000|2021-07-12 14:39:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626100820000|2021-07-12 14:40:20|||||||||5
1626100850000|2021-07-12 14:40:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|123
1626100870000|2021-07-12 14:41:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626100900000|2021-07-12 14:41:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|50
1626100950000|2021-07-12 14:42:30|||||||||3
1626101020000|2021-07-12 14:43:40|||||||||13
1626101050000|2021-07-12 14:44:10|||||||||2
1626101070000|2021-07-12 14:44:30|19.25|19.17|19.24|19.16|19.26|19.18|19.23|19.15|279
1626101080000|2021-07-12 14:44:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|23
1626101100000|2021-07-12 14:45:00|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1626101110000|2021-07-12 14:45:10|||||||||53
1626101120000|2021-07-12 14:45:20|||||||||88
1626101130000|2021-07-12 14:45:30|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|1
1626101140000|2021-07-12 14:45:40|19.27|19.19|19.25|19.17|19.27|19.19|19.23|19.15|19
1626101150000|2021-07-12 14:45:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1626101160000|2021-07-12 14:46:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|46
1626101250000|2021-07-12 14:47:30|||||||||23
1626101290000|2021-07-12 14:48:10|||||||||56
1626101300000|2021-07-12 14:48:20|||||||||25
1626101330000|2021-07-12 14:48:50|||||||||8
1626101350000|2021-07-12 14:49:10|||||||||2
1626101420000|2021-07-12 14:50:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|63
1626101450000|2021-07-12 14:50:50|||||||||3
1626101470000|2021-07-12 14:51:10|||||||||8
1626101480000|2021-07-12 14:51:20|||||||||3
1626101490000|2021-07-12 14:51:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|2
1626101550000|2021-07-12 14:52:30|||||||||3
1626101590000|2021-07-12 14:53:10|||||||||7
1626101620000|2021-07-12 14:53:40|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|0
1626101650000|2021-07-12 14:54:10|||||||||3
1626101660000|2021-07-12 14:54:20|19.25|19.17|19.25|19.17|19.27|19.19|19.25|19.17|7
1626101680000|2021-07-12 14:54:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1626101710000|2021-07-12 14:55:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|203
1626101750000|2021-07-12 14:55:50|||||||||1
1626101790000|2021-07-12 14:56:30|19.25|19.17|19.25|19.17|19.27|19.19|19.24|19.16|8
1626101800000|2021-07-12 14:56:40|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|2
1626101850000|2021-07-12 14:57:30|||||||||3
1626101870000|2021-07-12 14:57:50|||||||||25
1626101880000|2021-07-12 14:58:00|||||||||6
1626101890000|2021-07-12 14:58:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1626101900000|2021-07-12 14:58:20|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|19
1626101920000|2021-07-12 14:58:40|||||||||7
1626101930000|2021-07-12 14:58:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|106
1626101940000|2021-07-12 14:59:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|8
1626101960000|2021-07-12 14:59:20|||||||||2
1626101980000|2021-07-12 14:59:40|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|0
1626101990000|2021-07-12 14:59:50|||||||||6
1626102000000|2021-07-12 15:00:00|||||||||4
1626102060000|2021-07-12 15:01:00|||||||||33
1626102090000|2021-07-12 15:01:30|19.29|19.21|19.25|19.17|19.29|19.21|19.25|19.17|16
1626102130000|2021-07-12 15:02:10|||||||||7
1626102140000|2021-07-12 15:02:20|||||||||8
1626102150000|2021-07-12 15:02:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1626102160000|2021-07-12 15:02:40|||||||||7
1626102170000|2021-07-12 15:02:50|||||||||12
1626102180000|2021-07-12 15:03:00|||||||||12
1626102190000|2021-07-12 15:03:10|||||||||1
1626102200000|2021-07-12 15:03:20|19.23|19.15|19.19|19.11|19.23|19.15|19.19|19.11|19
1626102230000|2021-07-12 15:03:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|8
1626102240000|2021-07-12 15:04:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626102250000|2021-07-12 15:04:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1626102260000|2021-07-12 15:04:20|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1626102300000|2021-07-12 15:05:00|||||||||1
1626102350000|2021-07-12 15:05:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|15
1626102360000|2021-07-12 15:06:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|8
1626102380000|2021-07-12 15:06:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626102400000|2021-07-12 15:06:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|154
1626102410000|2021-07-12 15:06:50|||||||||1
1626102420000|2021-07-12 15:07:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|62
1626102430000|2021-07-12 15:07:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|10
1626102440000|2021-07-12 15:07:20|||||||||2
1626102450000|2021-07-12 15:07:30|||||||||5
1626102490000|2021-07-12 15:08:10|||||||||8
1626102520000|2021-07-12 15:08:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626102560000|2021-07-12 15:09:20|||||||||8
1626102610000|2021-07-12 15:10:10|||||||||9
1626102630000|2021-07-12 15:10:30|||||||||6
1626102650000|2021-07-12 15:10:50|||||||||7
1626102670000|2021-07-12 15:11:10|||||||||8
1626102680000|2021-07-12 15:11:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1626102690000|2021-07-12 15:11:30|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|7
1626102700000|2021-07-12 15:11:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626102710000|2021-07-12 15:11:50|||||||||6
1626102720000|2021-07-12 15:12:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|144
1626102760000|2021-07-12 15:12:40|||||||||5
1626102840000|2021-07-12 15:14:00|||||||||187
1626102860000|2021-07-12 15:14:20|||||||||26
1626102890000|2021-07-12 15:14:50|||||||||1
1626102910000|2021-07-12 15:15:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|141
1626102920000|2021-07-12 15:15:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|40
1626102940000|2021-07-12 15:15:40|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|30
1626102950000|2021-07-12 15:15:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1626103010000|2021-07-12 15:16:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1626103020000|2021-07-12 15:17:00|19.28|19.2|19.23|19.15|19.28|19.2|19.23|19.15|19
1626103040000|2021-07-12 15:17:20|||||||||201
1626103180000|2021-07-12 15:19:40|19.21|19.13|19.23|19.15|19.23|19.15|19.19|19.11|43
1626103200000|2021-07-12 15:20:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|15
1626103210000|2021-07-12 15:20:10|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|10
1626103260000|2021-07-12 15:21:00|||||||||8
1626103270000|2021-07-12 15:21:10|||||||||33
1626103380000|2021-07-12 15:23:00|||||||||29
1626103390000|2021-07-12 15:23:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|21
1626103400000|2021-07-12 15:23:20|||||||||68
1626103410000|2021-07-12 15:23:30|||||||||21
1626103420000|2021-07-12 15:23:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|75
1626103430000|2021-07-12 15:23:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|46
1626103440000|2021-07-12 15:24:00|||||||||19
1626103450000|2021-07-12 15:24:10|||||||||21
1626103460000|2021-07-12 15:24:20|||||||||52
1626103470000|2021-07-12 15:24:30|||||||||21
1626103480000|2021-07-12 15:24:40|||||||||23
1626103490000|2021-07-12 15:24:50|19.08|19|19.08|19|19.1|19.02|19.08|19|30
1626103500000|2021-07-12 15:25:00|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|267
1626103510000|2021-07-12 15:25:10|||||||||63
1626103520000|2021-07-12 15:25:20|||||||||21
1626103530000|2021-07-12 15:25:30|||||||||19
1626103540000|2021-07-12 15:25:40|19.11|19.03|19.12|19.04|19.12|19.04|19.11|19.03|67
1626103550000|2021-07-12 15:25:50|||||||||20
1626103560000|2021-07-12 15:26:00|||||||||43
1626103570000|2021-07-12 15:26:10|19.1|19.02|19.12|19.04|19.12|19.04|19.1|19.02|19
1626103580000|2021-07-12 15:26:20|||||||||21
1626103590000|2021-07-12 15:26:30|||||||||21
1626103600000|2021-07-12 15:26:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|22
1626103610000|2021-07-12 15:26:50|19.07|18.99|19.08|19|19.08|19|19.07|18.99|262
1626103620000|2021-07-12 15:27:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|42
1626103630000|2021-07-12 15:27:10|||||||||19
1626103640000|2021-07-12 15:27:20|||||||||62
1626103650000|2021-07-12 15:27:30|||||||||19
1626103660000|2021-07-12 15:27:40|||||||||40
1626103670000|2021-07-12 15:27:50|||||||||21
1626103680000|2021-07-12 15:28:00|||||||||24
1626103690000|2021-07-12 15:28:10|||||||||58
1626103700000|2021-07-12 15:28:20|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|69
1626103710000|2021-07-12 15:28:30|||||||||19
1626103720000|2021-07-12 15:28:40|||||||||21
1626103730000|2021-07-12 15:28:50|||||||||39
1626103740000|2021-07-12 15:29:00|||||||||460
1626103750000|2021-07-12 15:29:10|||||||||55
1626103760000|2021-07-12 15:29:20|||||||||35
1626103770000|2021-07-12 15:29:30|||||||||36
1626103780000|2021-07-12 15:29:40|||||||||235
1626103790000|2021-07-12 15:29:50|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|50
1626103800000|2021-07-12 15:30:00|19.06|18.98|19.07|18.99|19.07|18.99|19.06|18.98|142
1626103810000|2021-07-12 15:30:10|19.09|19.01|19.11|19.03|19.11|19.03|19.07|18.99|17
1626103820000|2021-07-12 15:30:20|||||||||7
1626103830000|2021-07-12 15:30:30|||||||||16
1626103840000|2021-07-12 15:30:40|||||||||22
1626103850000|2021-07-12 15:30:50|||||||||145
1626103860000|2021-07-12 15:31:00|||||||||9
1626103870000|2021-07-12 15:31:10|||||||||1
1626103990000|2021-07-12 15:33:10|19.12|19.04|19.12|19.04|19.12|19.04|19.11|19.03|286
1626104000000|2021-07-12 15:33:20|||||||||41
1626104020000|2021-07-12 15:33:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|33
1626104060000|2021-07-12 15:34:20|||||||||2
1626104100000|2021-07-12 15:35:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|18
1626104110000|2021-07-12 15:35:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|13
1626104250000|2021-07-12 15:37:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1626104260000|2021-07-12 15:37:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626104270000|2021-07-12 15:37:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626104300000|2021-07-12 15:38:20|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1626104360000|2021-07-12 15:39:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626104380000|2021-07-12 15:39:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626104440000|2021-07-12 15:40:40|19.06|18.98|19.11|19.03|19.11|19.03|19.06|18.98|19
1626104450000|2021-07-12 15:40:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626104470000|2021-07-12 15:41:10|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|1
1626104510000|2021-07-12 15:41:50|||||||||1
1626104640000|2021-07-12 15:44:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|85
1626104680000|2021-07-12 15:44:40|||||||||4
1626104710000|2021-07-12 15:45:10|19.08|19|19.1|19.02|19.1|19.02|19.08|19|40
1626104720000|2021-07-12 15:45:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1626104730000|2021-07-12 15:45:30|19.06|18.98|19.08|19|19.08|19|19.06|18.98|8
1626104760000|2021-07-12 15:46:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626104790000|2021-07-12 15:46:30|||||||||2
1626104800000|2021-07-12 15:46:40|||||||||31
1626104830000|2021-07-12 15:47:10|||||||||25
1626104890000|2021-07-12 15:48:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|18
1626104900000|2021-07-12 15:48:20|||||||||1
1626104910000|2021-07-12 15:48:30|19.11|19.03|19.07|18.99|19.11|19.03|19.07|18.99|0
1626104920000|2021-07-12 15:48:40|19.09|19.01|19.09|19.01|19.11|19.03|19.09|19.01|0
1626104930000|2021-07-12 15:48:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|14
1626105320000|2021-07-12 15:55:20|||||||||13
1626105430000|2021-07-12 15:57:10|||||||||63
1626105480000|2021-07-12 15:58:00|||||||||1
1626105550000|2021-07-12 15:59:10|||||||||23
1626105560000|2021-07-12 15:59:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|89
1626105590000|2021-07-12 15:59:50|||||||||2
1626105600000|2021-07-12 16:00:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626106620000|2021-07-12 16:17:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|30
1626106640000|2021-07-12 16:17:20|19.01|18.93|19.05|18.97|19.05|18.97|19.01|18.93|0
1626106980000|2021-07-12 16:23:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|27
1626107470000|2021-07-12 16:31:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|5
1626107480000|2021-07-12 16:31:20|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1626108190000|2021-07-12 16:43:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|10
1626108200000|2021-07-12 16:43:20|19.05|18.97|19.05|18.97|19.05|18.97|19.03|18.95|0
1626108210000|2021-07-12 16:43:30|19|18.92|19.04|18.96|19.04|18.96|19|18.92|0
1626108220000|2021-07-12 16:43:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626108230000|2021-07-12 16:43:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626108800000|2021-07-12 16:53:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|17
1626108990000|2021-07-12 16:56:30|||||||||10
1626109020000|2021-07-12 16:57:00|||||||||3
1626109050000|2021-07-12 16:57:30|||||||||1
1626109070000|2021-07-12 16:57:50|19.04|18.96|19.05|18.97|19.05|18.97|19.04|18.96|0
1626109240000|2021-07-12 17:00:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626109250000|2021-07-12 17:00:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626109290000|2021-07-12 17:01:30|||||||||13
1626109300000|2021-07-12 17:01:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626109340000|2021-07-12 17:02:20|||||||||1
1626109360000|2021-07-12 17:02:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|1
1626109380000|2021-07-12 17:03:00|19|18.92|19|18.92|19|18.92|19|18.92|0
1626109610000|2021-07-12 17:06:50|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|3
1626109620000|2021-07-12 17:07:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626109630000|2021-07-12 17:07:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626109640000|2021-07-12 17:07:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1626109740000|2021-07-12 17:09:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626109820000|2021-07-12 17:10:20|19|18.92|19|18.92|19|18.92|19|18.92|25
1626109870000|2021-07-12 17:11:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626109880000|2021-07-12 17:11:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1626110700000|2021-07-12 17:25:00|||||||||9
1626112140000|2021-07-12 17:49:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1626112180000|2021-07-12 17:49:40|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|22
1626112190000|2021-07-12 17:49:50|||||||||2
1626112850000|2021-07-12 18:00:50|||||||||10
1626113010000|2021-07-12 18:03:30|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1626113020000|2021-07-12 18:03:40|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1626113030000|2021-07-12 18:03:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626113040000|2021-07-12 18:04:00|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1626113050000|2021-07-12 18:04:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1626113800000|2021-07-12 18:16:40|||||||||2
1626113950000|2021-07-12 18:19:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1626113960000|2021-07-12 18:19:20|||||||||7
1626113980000|2021-07-12 18:19:40|||||||||1
1626113990000|2021-07-12 18:19:50|||||||||1
1626114000000|2021-07-12 18:20:00|||||||||1
1626114010000|2021-07-12 18:20:10|||||||||2
1626114020000|2021-07-12 18:20:20|||||||||1
1626115680000|2021-07-12 18:48:00|||||||||13
1626115740000|2021-07-12 18:49:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626116050000|2021-07-12 18:54:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626116340000|2021-07-12 18:59:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626116390000|2021-07-12 18:59:50|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1626116400000|2021-07-12 19:00:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626116940000|2021-07-12 19:09:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1626116950000|2021-07-12 19:09:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626117300000|2021-07-12 19:15:00|||||||||4
1626117990000|2021-07-12 19:26:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|10
1626118070000|2021-07-12 19:27:50|||||||||1
1626118170000|2021-07-12 19:29:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|25
1626118260000|2021-07-12 19:31:00|||||||||2
1626118290000|2021-07-12 19:31:30|||||||||1
1626118360000|2021-07-12 19:32:40|||||||||2
1626118380000|2021-07-12 19:33:00|||||||||1
1626118390000|2021-07-12 19:33:10|||||||||2
1626118400000|2021-07-12 19:33:20|||||||||1
1626118450000|2021-07-12 19:34:10|||||||||2
1626118460000|2021-07-12 19:34:20|||||||||2
1626118470000|2021-07-12 19:34:30|||||||||2
1626118500000|2021-07-12 19:35:00|||||||||2
1626118510000|2021-07-12 19:35:10|||||||||1
1626118530000|2021-07-12 19:35:30|||||||||2
1626118580000|2021-07-12 19:36:20|||||||||3
1626118600000|2021-07-12 19:36:40|||||||||1
1626118620000|2021-07-12 19:37:00|||||||||1
1626118690000|2021-07-12 19:38:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626118720000|2021-07-12 19:38:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1626118730000|2021-07-12 19:38:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626118860000|2021-07-12 19:41:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|20
1626118870000|2021-07-12 19:41:10|||||||||2
1626119280000|2021-07-12 19:48:00|||||||||1
1626119360000|2021-07-12 19:49:20|||||||||1
1626119370000|2021-07-12 19:49:30|19.17|19.09|19.16|19.08|19.17|19.09|19.16|19.08|0
1626119400000|2021-07-12 19:50:00|||||||||1
1626119520000|2021-07-12 19:52:00|||||||||1
1626119530000|2021-07-12 19:52:10|||||||||1
1626119600000|2021-07-12 19:53:20|||||||||18
1626119610000|2021-07-12 19:53:30|||||||||2
1626119630000|2021-07-12 19:53:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|8
1626119640000|2021-07-12 19:54:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626119650000|2021-07-12 19:54:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626119680000|2021-07-12 19:54:40|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|5
1626119690000|2021-07-12 19:54:50|||||||||1
1626119700000|2021-07-12 19:55:00|19.11|19.03|19.13|19.05|19.15|19.07|19.11|19.03|1
1626119710000|2021-07-12 19:55:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626119720000|2021-07-12 19:55:20|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|4
1626119730000|2021-07-12 19:55:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626119740000|2021-07-12 19:55:40|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1626119860000|2021-07-12 19:57:40|19.14|19.06|19.15|19.07|19.15|19.07|19.13|19.05|2
1626119880000|2021-07-12 19:58:00|19.13|19.05|19.15|19.07|19.15|19.07|19.12|19.04|0
1626119890000|2021-07-12 19:58:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|4
1626119900000|2021-07-12 19:58:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|6
1626119910000|2021-07-12 19:58:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626119920000|2021-07-12 19:58:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1626119930000|2021-07-12 19:58:50|19.11|19.03|19.17|19.09|19.17|19.09|19.11|19.03|0
1626119940000|2021-07-12 19:59:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|10
1626119950000|2021-07-12 19:59:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626119960000|2021-07-12 19:59:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626119970000|2021-07-12 19:59:30|19.12|19.04|19.14|19.06|19.15|19.07|19.12|19.04|1
1626119980000|2021-07-12 19:59:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626119990000|2021-07-12 19:59:50|19.12|19.04|19.12|19.04|19.23|19.04|19.1|18.96|0
1626135300000|2021-07-13 00:15:00|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1626135310000|2021-07-13 00:15:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1626135790000|2021-07-13 00:23:10|19.01|18.93|19|18.92|19.01|18.93|19|18.92|0
1626138810000|2021-07-13 01:13:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626138990000|2021-07-13 01:16:30|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1626139820000|2021-07-13 01:30:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1626139850000|2021-07-13 01:30:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626139860000|2021-07-13 01:31:00|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626139920000|2021-07-13 01:32:00|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|0
1626139930000|2021-07-13 01:32:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626139940000|2021-07-13 01:32:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626139960000|2021-07-13 01:32:40|19.14|18.89|19.06|18.98|19.14|18.98|19.05|18.89|0
1626139970000|2021-07-13 01:32:50|19.05|18.97|19.05|18.97|19.14|18.97|19.05|18.89|0
1626139980000|2021-07-13 01:33:00|19.14|18.89|19.05|18.97|19.14|18.97|19.05|18.89|0
1626139990000|2021-07-13 01:33:10|19.14|18.89|19.14|18.89|19.14|18.97|19.05|18.89|0
1626140000000|2021-07-13 01:33:20|19.05|18.97|19.05|18.97|19.14|18.97|19.05|18.89|0
1626140010000|2021-07-13 01:33:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626140040000|2021-07-13 01:34:00|19.05|18.97|19.12|18.87|19.12|18.97|19.03|18.86|0
1626140050000|2021-07-13 01:34:10|19.03|18.95|19.03|18.95|19.12|18.95|19.03|18.87|0
1626140110000|2021-07-13 01:35:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626140280000|2021-07-13 01:38:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626140320000|2021-07-13 01:38:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626140350000|2021-07-13 01:39:10|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1626140360000|2021-07-13 01:39:20|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626140420000|2021-07-13 01:40:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626140430000|2021-07-13 01:40:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626140440000|2021-07-13 01:40:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626140460000|2021-07-13 01:41:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626140530000|2021-07-13 01:42:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626140570000|2021-07-13 01:42:50|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626140600000|2021-07-13 01:43:20|19.03|18.95|19.12|18.87|19.12|18.95|19.03|18.87|0
1626140720000|2021-07-13 01:45:20|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1626140740000|2021-07-13 01:45:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626140760000|2021-07-13 01:46:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626140770000|2021-07-13 01:46:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626140820000|2021-07-13 01:47:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626140990000|2021-07-13 01:49:50|19.03|18.95|19.1|18.85|19.1|18.95|19.01|18.85|0
1626141010000|2021-07-13 01:50:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141040000|2021-07-13 01:50:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626141070000|2021-07-13 01:51:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141120000|2021-07-13 01:52:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626141130000|2021-07-13 01:52:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141150000|2021-07-13 01:52:30|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141160000|2021-07-13 01:52:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626141170000|2021-07-13 01:52:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141180000|2021-07-13 01:53:00|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141190000|2021-07-13 01:53:10|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141200000|2021-07-13 01:53:20|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141210000|2021-07-13 01:53:30|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141220000|2021-07-13 01:53:40|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141240000|2021-07-13 01:54:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141280000|2021-07-13 01:54:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626141290000|2021-07-13 01:54:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141300000|2021-07-13 01:55:00|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141310000|2021-07-13 01:55:10|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141320000|2021-07-13 01:55:20|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141340000|2021-07-13 01:55:40|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141350000|2021-07-13 01:55:50|19.01|18.93|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141360000|2021-07-13 01:56:00|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141380000|2021-07-13 01:56:20|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141390000|2021-07-13 01:56:30|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141420000|2021-07-13 01:57:00|19.01|18.93|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141430000|2021-07-13 01:57:10|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141450000|2021-07-13 01:57:30|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141460000|2021-07-13 01:57:40|19.1|18.85|19.1|18.85|19.1|18.93|19.01|18.85|0
1626141470000|2021-07-13 01:57:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141500000|2021-07-13 01:58:20|19.1|18.85|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141810000|2021-07-13 02:03:30|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626141820000|2021-07-13 02:03:40|19.01|18.93|19.01|18.93|19.1|18.93|19.01|18.85|0
1626141860000|2021-07-13 02:04:20|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626141900000|2021-07-13 02:05:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626141910000|2021-07-13 02:05:10|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626141920000|2021-07-13 02:05:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626142000000|2021-07-13 02:06:40|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626142060000|2021-07-13 02:07:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626142070000|2021-07-13 02:07:50|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626142080000|2021-07-13 02:08:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142120000|2021-07-13 02:08:40|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142200000|2021-07-13 02:10:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142250000|2021-07-13 02:10:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626142260000|2021-07-13 02:11:00|19.1|18.85|19.1|18.85|19.1|18.85|19.1|18.85|0
1626142290000|2021-07-13 02:11:30|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142350000|2021-07-13 02:12:30|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142420000|2021-07-13 02:13:40|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142620000|2021-07-13 02:17:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626142730000|2021-07-13 02:18:50|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626144240000|2021-07-13 02:44:00|19.01|18.93|19.1|18.85|19.1|18.93|19.01|18.85|0
1626146550000|2021-07-13 03:22:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1626147460000|2021-07-13 03:37:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626149240000|2021-07-13 04:07:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626149250000|2021-07-13 04:07:30|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626149380000|2021-07-13 04:09:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626149580000|2021-07-13 04:13:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626149600000|2021-07-13 04:13:20|19.03|18.95|19.12|18.87|19.12|18.95|19.03|18.87|0
1626149640000|2021-07-13 04:14:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626149680000|2021-07-13 04:14:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626149700000|2021-07-13 04:15:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626149720000|2021-07-13 04:15:20|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626149750000|2021-07-13 04:15:50|19.03|18.95|19.12|18.87|19.12|18.95|19.03|18.87|0
1626149810000|2021-07-13 04:16:50|19.03|18.95|19.12|18.87|19.12|18.95|19.03|18.87|0
1626149840000|2021-07-13 04:17:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626149930000|2021-07-13 04:18:50|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626149940000|2021-07-13 04:19:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626150080000|2021-07-13 04:21:20|19.12|18.87|19.03|18.95|19.12|18.95|19.03|18.87|0
1626150100000|2021-07-13 04:21:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626150120000|2021-07-13 04:22:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626150160000|2021-07-13 04:22:40|19.12|18.87|19.03|18.95|19.12|18.95|19.03|18.87|0
1626150180000|2021-07-13 04:23:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626150600000|2021-07-13 04:30:00|19.1|18.85|19.03|18.95|19.1|18.95|19.03|18.85|0
1626150610000|2021-07-13 04:30:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626153120000|2021-07-13 05:12:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626153130000|2021-07-13 05:12:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626153670000|2021-07-13 05:21:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626154200000|2021-07-13 05:30:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626154510000|2021-07-13 05:35:10|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626154990000|2021-07-13 05:43:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626155040000|2021-07-13 05:44:00|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626155100000|2021-07-13 05:45:00|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626155130000|2021-07-13 05:45:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626155170000|2021-07-13 05:46:10|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626155250000|2021-07-13 05:47:30|19.14|18.89|19.14|18.89|19.14|18.89|19.14|18.89|0
1626155810000|2021-07-13 05:56:50|19.16|18.91|19.14|18.89|19.16|18.91|19.14|18.89|0
1626155980000|2021-07-13 05:59:40|19.12|18.87|19.12|18.87|19.12|18.87|19.12|18.87|0
1626156000000|2021-07-13 06:00:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626156030000|2021-07-13 06:00:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626156050000|2021-07-13 06:00:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626156060000|2021-07-13 06:01:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626156070000|2021-07-13 06:01:10|19.08|19|19.08|19|19.08|19|19.08|19|10
1626156220000|2021-07-13 06:03:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626156300000|2021-07-13 06:05:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626156310000|2021-07-13 06:05:10|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1626156330000|2021-07-13 06:05:30|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1626156390000|2021-07-13 06:06:30|19.08|19|19.09|19.01|19.09|19.01|19.06|18.98|0
1626156400000|2021-07-13 06:06:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626156490000|2021-07-13 06:08:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626156520000|2021-07-13 06:08:40|||||||||5
1626156550000|2021-07-13 06:09:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626156560000|2021-07-13 06:09:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1626156570000|2021-07-13 06:09:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|2
1626156590000|2021-07-13 06:09:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|1
1626156600000|2021-07-13 06:10:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1626156610000|2021-07-13 06:10:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1626156620000|2021-07-13 06:10:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1626156630000|2021-07-13 06:10:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1626156640000|2021-07-13 06:10:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626156670000|2021-07-13 06:11:10|19.08|19|19.08|19|19.09|19.01|19.08|19|2
1626156680000|2021-07-13 06:11:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626156700000|2021-07-13 06:11:40|19.08|19|19.08|19|19.08|19|19.08|19|0
1626156730000|2021-07-13 06:12:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1626156740000|2021-07-13 06:12:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1626156750000|2021-07-13 06:12:30|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1626156760000|2021-07-13 06:12:40|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|0
1626156770000|2021-07-13 06:12:50|19.06|18.98|19.09|19.01|19.09|19.01|19.06|18.98|0
1626156780000|2021-07-13 06:13:00|19.07|18.99|19.04|18.96|19.07|18.99|19.04|18.96|0
1626156810000|2021-07-13 06:13:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626156820000|2021-07-13 06:13:40|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1626156830000|2021-07-13 06:13:50|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1626156840000|2021-07-13 06:14:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1626156850000|2021-07-13 06:14:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626156960000|2021-07-13 06:16:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1626156970000|2021-07-13 06:16:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626157440000|2021-07-13 06:24:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|17
1626157800000|2021-07-13 06:30:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1626157810000|2021-07-13 06:30:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626157820000|2021-07-13 06:30:20|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626157830000|2021-07-13 06:30:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626157960000|2021-07-13 06:32:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626158380000|2021-07-13 06:39:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626158500000|2021-07-13 06:41:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|37
1626158670000|2021-07-13 06:44:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|23
1626158680000|2021-07-13 06:44:40|||||||||4
1626158860000|2021-07-13 06:47:40|||||||||1
1626159200000|2021-07-13 06:53:20|||||||||1
1626159260000|2021-07-13 06:54:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|3
1626159320000|2021-07-13 06:55:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1626159340000|2021-07-13 06:55:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626159450000|2021-07-13 06:57:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626159560000|2021-07-13 06:59:20|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|29
1626159600000|2021-07-13 07:00:00|18.99|18.91|19.03|18.95|19.04|18.96|18.99|18.91|26
1626159610000|2021-07-13 07:00:10|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|123
1626159630000|2021-07-13 07:00:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|10
1626159640000|2021-07-13 07:00:40|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|32
1626159660000|2021-07-13 07:01:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1626159670000|2021-07-13 07:01:10|19.01|18.93|18.99|18.91|19.01|18.93|18.98|18.9|0
1626159680000|2021-07-13 07:01:20|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1626159690000|2021-07-13 07:01:30|19.01|18.93|19.01|18.93|19.03|18.95|19.01|18.93|0
1626159710000|2021-07-13 07:01:50|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|147
1626159720000|2021-07-13 07:02:00|19.04|18.96|19.04|18.96|19.04|18.96|19.03|18.95|11
1626159730000|2021-07-13 07:02:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626159740000|2021-07-13 07:02:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626159750000|2021-07-13 07:02:30|19.06|18.98|19.04|18.96|19.07|18.99|19.04|18.96|83
1626159770000|2021-07-13 07:02:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1626159790000|2021-07-13 07:03:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|3
1626159810000|2021-07-13 07:03:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|15
1626159820000|2021-07-13 07:03:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626159830000|2021-07-13 07:03:50|19.08|19|19.09|19.01|19.09|19.01|19.08|19|33
1626159860000|2021-07-13 07:04:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|21
1626159890000|2021-07-13 07:04:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|63
1626159900000|2021-07-13 07:05:00|||||||||2
1626159910000|2021-07-13 07:05:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|41
1626159920000|2021-07-13 07:05:20|||||||||7
1626159930000|2021-07-13 07:05:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|49
1626159940000|2021-07-13 07:05:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|9
1626159950000|2021-07-13 07:05:50|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|9
1626159960000|2021-07-13 07:06:00|19.15|19.07|19.15|19.07|19.17|19.09|19.15|19.07|22
1626159970000|2021-07-13 07:06:10|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1626159980000|2021-07-13 07:06:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1626159990000|2021-07-13 07:06:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|35
1626160000000|2021-07-13 07:06:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626160040000|2021-07-13 07:07:20|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1626160100000|2021-07-13 07:08:20|||||||||4
1626160120000|2021-07-13 07:08:40|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|193
1626160130000|2021-07-13 07:08:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|6
1626160140000|2021-07-13 07:09:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1626160150000|2021-07-13 07:09:10|19.24|19.16|19.25|19.17|19.25|19.17|19.24|19.16|0
1626160160000|2021-07-13 07:09:20|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|2
1626160170000|2021-07-13 07:09:30|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1626160200000|2021-07-13 07:10:00|19.22|19.14|19.24|19.16|19.25|19.17|19.22|19.14|163
1626160210000|2021-07-13 07:10:10|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|19
1626160220000|2021-07-13 07:10:20|19.25|19.17|19.22|19.14|19.25|19.17|19.22|19.14|48
1626160240000|2021-07-13 07:10:40|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1626160250000|2021-07-13 07:10:50|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626160260000|2021-07-13 07:11:00|19.22|19.14|19.24|19.16|19.25|19.17|19.22|19.14|0
1626160270000|2021-07-13 07:11:10|19.22|19.14|19.19|19.11|19.24|19.16|19.19|19.11|1
1626160280000|2021-07-13 07:11:20|19.22|19.14|19.24|19.16|19.24|19.16|19.19|19.11|0
1626160290000|2021-07-13 07:11:30|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1626160300000|2021-07-13 07:11:40|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|0
1626160310000|2021-07-13 07:11:50|19.19|19.11|19.23|19.15|19.24|19.16|19.19|19.11|12
1626160320000|2021-07-13 07:12:00|19.24|19.16|19.23|19.15|19.24|19.16|19.21|19.13|66
1626160330000|2021-07-13 07:12:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626160340000|2021-07-13 07:12:20|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|1
1626160350000|2021-07-13 07:12:30|19.23|19.15|19.24|19.16|19.24|19.16|19.21|19.13|0
1626160370000|2021-07-13 07:12:50|||||||||26
1626160390000|2021-07-13 07:13:10|||||||||1
1626160410000|2021-07-13 07:13:30|||||||||2
1626160450000|2021-07-13 07:14:10|19.2|19.12|19.19|19.11|19.24|19.16|19.19|19.11|32
1626160460000|2021-07-13 07:14:20|19.21|19.13|19.23|19.15|19.23|19.15|19.19|19.11|0
1626160470000|2021-07-13 07:14:30|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1626160480000|2021-07-13 07:14:40|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|1
1626160490000|2021-07-13 07:14:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626160500000|2021-07-13 07:15:00|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1626160510000|2021-07-13 07:15:10|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|2
1626160520000|2021-07-13 07:15:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|46
1626160540000|2021-07-13 07:15:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|1
1626160550000|2021-07-13 07:15:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|21
1626160700000|2021-07-13 07:18:20|||||||||1
1626160720000|2021-07-13 07:18:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|59
1626160730000|2021-07-13 07:18:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626160750000|2021-07-13 07:19:10|||||||||2
1626160850000|2021-07-13 07:20:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1626160860000|2021-07-13 07:21:00|||||||||6
1626160870000|2021-07-13 07:21:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626160880000|2021-07-13 07:21:20|19.18|19.1|19.18|19.1|19.19|19.11|19.18|19.1|20
1626160890000|2021-07-13 07:21:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626160900000|2021-07-13 07:21:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|14
1626160910000|2021-07-13 07:21:50|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1626160930000|2021-07-13 07:22:10|||||||||2
1626160970000|2021-07-13 07:22:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626160980000|2021-07-13 07:23:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|3
1626161000000|2021-07-13 07:23:20|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1626161040000|2021-07-13 07:24:00|||||||||2
1626161070000|2021-07-13 07:24:30|||||||||14
1626161100000|2021-07-13 07:25:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1626161120000|2021-07-13 07:25:20|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1626161140000|2021-07-13 07:25:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626161150000|2021-07-13 07:25:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626161160000|2021-07-13 07:26:00|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|8
1626161170000|2021-07-13 07:26:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|3
1626161240000|2021-07-13 07:27:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|69
1626161270000|2021-07-13 07:27:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|3
1626161300000|2021-07-13 07:28:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|4
1626161320000|2021-07-13 07:28:40|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|3
1626161330000|2021-07-13 07:28:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626161340000|2021-07-13 07:29:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626161360000|2021-07-13 07:29:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1626161400000|2021-07-13 07:30:00|||||||||2
1626161430000|2021-07-13 07:30:30|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|100
1626161440000|2021-07-13 07:30:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|4
1626161520000|2021-07-13 07:32:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1626161540000|2021-07-13 07:32:20|||||||||1
1626161590000|2021-07-13 07:33:10|||||||||2
1626161820000|2021-07-13 07:37:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1626161830000|2021-07-13 07:37:10|||||||||1
1626161840000|2021-07-13 07:37:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|4
1626161860000|2021-07-13 07:37:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1626161890000|2021-07-13 07:38:10|||||||||2
1626161990000|2021-07-13 07:39:50|19.08|19|19.08|19|19.08|19|19.08|19|2
1626162020000|2021-07-13 07:40:20|19.09|19.01|19.08|19|19.09|19.01|19.08|19|26
1626162030000|2021-07-13 07:40:30|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1626162050000|2021-07-13 07:40:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626162070000|2021-07-13 07:41:10|19.08|19|19.08|19|19.08|19|19.08|19|77
1626162170000|2021-07-13 07:42:50|||||||||1
1626162190000|2021-07-13 07:43:10|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|50
1626162200000|2021-07-13 07:43:20|19.08|19|19.08|19|19.08|19|19.08|19|2
1626162230000|2021-07-13 07:43:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1626162240000|2021-07-13 07:44:00|19.08|19|19.08|19|19.08|19|19.08|19|2
1626162250000|2021-07-13 07:44:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1626162260000|2021-07-13 07:44:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1626162270000|2021-07-13 07:44:30|19.08|19|19.08|19|19.09|19.01|19.08|19|0
1626162280000|2021-07-13 07:44:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1626162300000|2021-07-13 07:45:00|19.09|19.01|19.08|19|19.09|19.01|19.08|19|1
1626162320000|2021-07-13 07:45:20|||||||||2
1626162330000|2021-07-13 07:45:30|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1626162350000|2021-07-13 07:45:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626162360000|2021-07-13 07:46:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626162370000|2021-07-13 07:46:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626162380000|2021-07-13 07:46:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626162390000|2021-07-13 07:46:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626162410000|2021-07-13 07:46:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626162430000|2021-07-13 07:47:10|19.09|19.01|19.08|19|19.09|19.01|19.08|19|2
1626162440000|2021-07-13 07:47:20|19.09|19.01|19.13|19.05|19.13|19.05|19.09|19.01|0
1626162530000|2021-07-13 07:48:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|4
1626162540000|2021-07-13 07:49:00|||||||||4
1626162550000|2021-07-13 07:49:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626162570000|2021-07-13 07:49:30|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|2
1626162580000|2021-07-13 07:49:40|||||||||1
1626162630000|2021-07-13 07:50:30|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|1
1626162640000|2021-07-13 07:50:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1626162650000|2021-07-13 07:50:50|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1626162660000|2021-07-13 07:51:00|19.08|19|19.13|19.05|19.13|19.05|19.08|19|111
1626162670000|2021-07-13 07:51:10|||||||||1
1626162720000|2021-07-13 07:52:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1626162730000|2021-07-13 07:52:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1626162740000|2021-07-13 07:52:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1626162750000|2021-07-13 07:52:30|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|1
1626162760000|2021-07-13 07:52:40|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1626162800000|2021-07-13 07:53:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1626162860000|2021-07-13 07:54:20|19.07|18.99|19.08|19|19.08|19|19.07|18.99|0
1626162870000|2021-07-13 07:54:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|12
1626162880000|2021-07-13 07:54:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1626162890000|2021-07-13 07:54:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1626162910000|2021-07-13 07:55:10|19.07|18.99|19.07|18.99|19.08|19|19.07|18.99|2
1626162920000|2021-07-13 07:55:20|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1626162930000|2021-07-13 07:55:30|||||||||13
1626162940000|2021-07-13 07:55:40|19.08|19|19.08|19|19.08|19|19.08|19|82
1626162950000|2021-07-13 07:55:50|19.12|19.04|19.08|19|19.12|19.04|19.08|19|5
1626162960000|2021-07-13 07:56:00|19.07|18.99|19.08|19|19.08|19|19.07|18.99|142
1626162970000|2021-07-13 07:56:10|||||||||8
1626162990000|2021-07-13 07:56:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|1
1626163000000|2021-07-13 07:56:40|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|19
1626163010000|2021-07-13 07:56:50|||||||||3
1626163020000|2021-07-13 07:57:00|||||||||1
1626163070000|2021-07-13 07:57:50|||||||||1
1626163140000|2021-07-13 07:59:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1626163150000|2021-07-13 07:59:10|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|83
1626163160000|2021-07-13 07:59:20|||||||||1
1626163220000|2021-07-13 08:00:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|67
1626163260000|2021-07-13 08:01:00|19.11|19.03|19.13|19.05|19.13|19.05|19.1|19.02|0
1626163270000|2021-07-13 08:01:10|19.12|19.04|19.13|19.05|19.13|19.05|19.1|19.02|3
1626163380000|2021-07-13 08:03:00|||||||||2
1626163460000|2021-07-13 08:04:20|||||||||1
1626163480000|2021-07-13 08:04:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|2
1626163500000|2021-07-13 08:05:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|6
1626163520000|2021-07-13 08:05:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626163530000|2021-07-13 08:05:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626163600000|2021-07-13 08:06:40|19.16|19.08|19.14|19.06|19.16|19.08|19.13|19.05|0
1626163620000|2021-07-13 08:07:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626163630000|2021-07-13 08:07:10|||||||||1
1626163660000|2021-07-13 08:07:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626163690000|2021-07-13 08:08:10|||||||||1
1626163720000|2021-07-13 08:08:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626163750000|2021-07-13 08:09:10|||||||||1
1626163800000|2021-07-13 08:10:00|||||||||2
1626163850000|2021-07-13 08:10:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|44
1626163890000|2021-07-13 08:11:30|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|20
1626163940000|2021-07-13 08:12:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|2
1626163970000|2021-07-13 08:12:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1626163980000|2021-07-13 08:13:00|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|0
1626163990000|2021-07-13 08:13:10|||||||||1
1626164010000|2021-07-13 08:13:30|||||||||1
1626164030000|2021-07-13 08:13:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|7
1626164190000|2021-07-13 08:16:30|19.18|19.1|19.13|19.05|19.18|19.1|19.13|19.05|3
1626164200000|2021-07-13 08:16:40|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|1
1626164220000|2021-07-13 08:17:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626164290000|2021-07-13 08:18:10|||||||||1
1626164340000|2021-07-13 08:19:00|||||||||1
1626164390000|2021-07-13 08:19:50|||||||||1
1626164410000|2021-07-13 08:20:10|||||||||9
1626164420000|2021-07-13 08:20:20|||||||||1
1626164450000|2021-07-13 08:20:50|||||||||2
1626164460000|2021-07-13 08:21:00|||||||||5
1626164470000|2021-07-13 08:21:10|||||||||1
1626164490000|2021-07-13 08:21:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|14
1626164580000|2021-07-13 08:23:00|||||||||1
1626164640000|2021-07-13 08:24:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|62
1626164650000|2021-07-13 08:24:10|||||||||5
1626164660000|2021-07-13 08:24:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1626164670000|2021-07-13 08:24:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626164680000|2021-07-13 08:24:40|||||||||1
1626164690000|2021-07-13 08:24:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1626164780000|2021-07-13 08:26:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|1
1626164790000|2021-07-13 08:26:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1626164830000|2021-07-13 08:27:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1626164860000|2021-07-13 08:27:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1626164910000|2021-07-13 08:28:30|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1626164970000|2021-07-13 08:29:30|||||||||1
1626165010000|2021-07-13 08:30:10|||||||||2
1626165030000|2021-07-13 08:30:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|12
1626165040000|2021-07-13 08:30:40|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1626165060000|2021-07-13 08:31:00|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1626165090000|2021-07-13 08:31:30|||||||||2
1626165140000|2021-07-13 08:32:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626165250000|2021-07-13 08:34:10|||||||||2
1626165300000|2021-07-13 08:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1626165310000|2021-07-13 08:35:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|37
1626165320000|2021-07-13 08:35:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|17
1626165330000|2021-07-13 08:35:30|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1626165340000|2021-07-13 08:35:40|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|0
1626165360000|2021-07-13 08:36:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626165410000|2021-07-13 08:36:50|||||||||12
1626165420000|2021-07-13 08:37:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626165430000|2021-07-13 08:37:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626165490000|2021-07-13 08:38:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626165500000|2021-07-13 08:38:20|||||||||50
1626165530000|2021-07-13 08:38:50|||||||||1
1626165540000|2021-07-13 08:39:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626165560000|2021-07-13 08:39:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626165600000|2021-07-13 08:40:00|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|58
1626165630000|2021-07-13 08:40:30|||||||||1
1626165680000|2021-07-13 08:41:20|||||||||1
1626165710000|2021-07-13 08:41:50|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|0
1626165720000|2021-07-13 08:42:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1626165800000|2021-07-13 08:43:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|20
1626165960000|2021-07-13 08:46:00|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|0
1626165980000|2021-07-13 08:46:20|19.1|19.02|19.1|19.02|19.1|19.02|19.09|19.01|0
1626166000000|2021-07-13 08:46:40|||||||||2
1626166180000|2021-07-13 08:49:40|||||||||1
1626166320000|2021-07-13 08:52:00|||||||||2
1626166430000|2021-07-13 08:53:50|||||||||2
1626166480000|2021-07-13 08:54:40|||||||||7
1626166530000|2021-07-13 08:55:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|1
1626166640000|2021-07-13 08:57:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|38
1626166760000|2021-07-13 08:59:20|||||||||2
1626166870000|2021-07-13 09:01:10|||||||||1
1626166920000|2021-07-13 09:02:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|214
1626166930000|2021-07-13 09:02:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|38
1626167090000|2021-07-13 09:04:50|||||||||23
1626167100000|2021-07-13 09:05:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|101
1626167110000|2021-07-13 09:05:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|2
1626167120000|2021-07-13 09:05:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|15
1626167130000|2021-07-13 09:05:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626167150000|2021-07-13 09:05:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1626167160000|2021-07-13 09:06:00|19.11|19.03|19.11|19.03|19.13|19.05|19.11|19.03|0
1626167200000|2021-07-13 09:06:40|||||||||150
1626167290000|2021-07-13 09:08:10|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626167340000|2021-07-13 09:09:00|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626167420000|2021-07-13 09:10:20|||||||||1
1626167430000|2021-07-13 09:10:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626167450000|2021-07-13 09:10:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626167490000|2021-07-13 09:11:30|||||||||2
1626167540000|2021-07-13 09:12:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626167670000|2021-07-13 09:14:30|||||||||13
1626167680000|2021-07-13 09:14:40|19.15|19.07|19.11|19.03|19.15|19.07|19.11|19.03|9
1626167690000|2021-07-13 09:14:50|||||||||9
1626167710000|2021-07-13 09:15:10|||||||||11
1626167720000|2021-07-13 09:15:20|||||||||15
1626167740000|2021-07-13 09:15:40|||||||||5
1626167750000|2021-07-13 09:15:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|72
1626167760000|2021-07-13 09:16:00|||||||||27
1626167780000|2021-07-13 09:16:20|||||||||8
1626167800000|2021-07-13 09:16:40|||||||||1
1626167810000|2021-07-13 09:16:50|19.06|18.98|19.05|18.97|19.06|18.98|19.05|18.97|85
1626167820000|2021-07-13 09:17:00|||||||||10
1626167920000|2021-07-13 09:18:40|19.07|18.99|19.05|18.97|19.07|18.99|19.05|18.97|0
1626167940000|2021-07-13 09:19:00|19.07|18.99|19.06|18.98|19.07|18.99|19.05|18.97|185
1626167970000|2021-07-13 09:19:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168000000|2021-07-13 09:20:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168010000|2021-07-13 09:20:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168030000|2021-07-13 09:20:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168050000|2021-07-13 09:20:50|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168180000|2021-07-13 09:23:00|19.08|19|19.08|19|19.08|19|19.08|19|1
1626168190000|2021-07-13 09:23:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626168210000|2021-07-13 09:23:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168220000|2021-07-13 09:23:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168240000|2021-07-13 09:24:00|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1626168250000|2021-07-13 09:24:10|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1626168260000|2021-07-13 09:24:20|||||||||1
1626168270000|2021-07-13 09:24:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168280000|2021-07-13 09:24:40|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1626168290000|2021-07-13 09:24:50|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1626168300000|2021-07-13 09:25:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1626168310000|2021-07-13 09:25:10|||||||||2
1626168450000|2021-07-13 09:27:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168460000|2021-07-13 09:27:40|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626168470000|2021-07-13 09:27:50|19.08|19|19.07|18.99|19.11|19.03|19.06|18.98|162
1626168480000|2021-07-13 09:28:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1626168560000|2021-07-13 09:29:20|||||||||32
1626168640000|2021-07-13 09:30:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|42
1626168660000|2021-07-13 09:31:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1626168700000|2021-07-13 09:31:40|19.11|19.03|19.09|19.01|19.11|19.03|19.07|18.99|2
1626168710000|2021-07-13 09:31:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626168720000|2021-07-13 09:32:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|67
1626168740000|2021-07-13 09:32:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|64
1626168770000|2021-07-13 09:32:50|19.03|18.95|19.05|18.97|19.05|18.97|19.03|18.95|0
1626168840000|2021-07-13 09:34:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|40
1626168850000|2021-07-13 09:34:10|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|43
1626168940000|2021-07-13 09:35:40|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|3
1626168950000|2021-07-13 09:35:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|1
1626168990000|2021-07-13 09:36:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626169000000|2021-07-13 09:36:40|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|77
1626169200000|2021-07-13 09:40:00|||||||||23
1626169390000|2021-07-13 09:43:10|||||||||1
1626169400000|2021-07-13 09:43:20|||||||||12
1626169410000|2021-07-13 09:43:30|||||||||5
1626169420000|2021-07-13 09:43:40|||||||||5
1626169430000|2021-07-13 09:43:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|10
1626169440000|2021-07-13 09:44:00|||||||||5
1626169450000|2021-07-13 09:44:10|||||||||3
1626169460000|2021-07-13 09:44:20|||||||||5
1626169470000|2021-07-13 09:44:30|||||||||4
1626169490000|2021-07-13 09:44:50|||||||||5
1626169500000|2021-07-13 09:45:00|||||||||3
1626169510000|2021-07-13 09:45:10|||||||||6
1626169520000|2021-07-13 09:45:20|||||||||4
1626169540000|2021-07-13 09:45:40|||||||||5
1626169550000|2021-07-13 09:45:50|||||||||4
1626169560000|2021-07-13 09:46:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|117
1626169640000|2021-07-13 09:47:20|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1626169650000|2021-07-13 09:47:30|||||||||1
1626169680000|2021-07-13 09:48:00|19.05|18.97|19.04|18.96|19.05|18.97|19.04|18.96|0
1626169790000|2021-07-13 09:49:50|||||||||2
1626169820000|2021-07-13 09:50:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1626169830000|2021-07-13 09:50:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|20
1626169840000|2021-07-13 09:50:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626169850000|2021-07-13 09:50:50|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626169880000|2021-07-13 09:51:20|19|18.92|19.02|18.94|19.02|18.94|19|18.92|35
1626169890000|2021-07-13 09:51:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1626169900000|2021-07-13 09:51:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|0
1626169950000|2021-07-13 09:52:30|19|18.92|18.99|18.91|19|18.92|18.99|18.91|10
1626169960000|2021-07-13 09:52:40|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626169970000|2021-07-13 09:52:50|19.03|18.95|19.02|18.94|19.04|18.96|19.02|18.94|30
1626169980000|2021-07-13 09:53:00|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|12
1626169990000|2021-07-13 09:53:10|||||||||2
1626170010000|2021-07-13 09:53:30|||||||||2
1626170020000|2021-07-13 09:53:40|||||||||2
1626170040000|2021-07-13 09:54:00|19.02|18.94|19|18.92|19.02|18.94|19|18.92|14
1626170050000|2021-07-13 09:54:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1626170080000|2021-07-13 09:54:40|19|18.92|19|18.92|19|18.92|19|18.92|0
1626170090000|2021-07-13 09:54:50|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|0
1626170100000|2021-07-13 09:55:00|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1626170120000|2021-07-13 09:55:20|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1626170160000|2021-07-13 09:56:00|||||||||2
1626170180000|2021-07-13 09:56:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626170190000|2021-07-13 09:56:30|||||||||1
1626170200000|2021-07-13 09:56:40|19|18.92|19|18.92|19|18.92|19|18.92|1
1626170210000|2021-07-13 09:56:50|||||||||1
1626170230000|2021-07-13 09:57:10|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1626170240000|2021-07-13 09:57:20|18.99|18.91|19|18.92|19|18.92|18.99|18.91|0
1626170260000|2021-07-13 09:57:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626170270000|2021-07-13 09:57:50|19|18.92|19|18.92|19|18.92|18.99|18.91|0
1626170430000|2021-07-13 10:00:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|6
1626170470000|2021-07-13 10:01:10|||||||||3
1626170550000|2021-07-13 10:02:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626170580000|2021-07-13 10:03:00|||||||||2
1626170640000|2021-07-13 10:04:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|14
1626170700000|2021-07-13 10:05:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1626170710000|2021-07-13 10:05:10|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1626170720000|2021-07-13 10:05:20|||||||||30
1626170880000|2021-07-13 10:08:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|0
1626171020000|2021-07-13 10:10:20|||||||||39
1626171030000|2021-07-13 10:10:30|||||||||5
1626171040000|2021-07-13 10:10:40|19.02|18.94|19|18.92|19.02|18.94|19|18.92|5
1626171060000|2021-07-13 10:11:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626171070000|2021-07-13 10:11:10|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626171080000|2021-07-13 10:11:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1626171110000|2021-07-13 10:11:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626171120000|2021-07-13 10:12:00|19|18.92|18.99|18.91|19|18.92|18.99|18.91|0
1626171130000|2021-07-13 10:12:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1626171160000|2021-07-13 10:12:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|5
1626171170000|2021-07-13 10:12:50|19.01|18.93|19|18.92|19.03|18.95|18.99|18.91|3
1626171220000|2021-07-13 10:13:40|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1626171240000|2021-07-13 10:14:00|19.04|18.96|19|18.92|19.04|18.96|19|18.92|0
1626171290000|2021-07-13 10:14:50|19.04|18.96|19|18.92|19.04|18.96|19|18.92|25
1626171340000|2021-07-13 10:15:40|19.04|18.96|18.99|18.91|19.04|18.96|18.99|18.91|64
1626171350000|2021-07-13 10:15:50|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626171360000|2021-07-13 10:16:00|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|0
1626171370000|2021-07-13 10:16:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626171380000|2021-07-13 10:16:20|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1626171390000|2021-07-13 10:16:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|28
1626171400000|2021-07-13 10:16:40|||||||||3
1626171420000|2021-07-13 10:17:00|19.01|18.93|18.99|18.91|19.03|18.95|18.99|18.91|122
1626171430000|2021-07-13 10:17:10|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626171450000|2021-07-13 10:17:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626171540000|2021-07-13 10:19:00|||||||||3
1626171570000|2021-07-13 10:19:30|||||||||30
1626171620000|2021-07-13 10:20:20|||||||||50
1626171650000|2021-07-13 10:20:50|19.03|18.95|18.99|18.91|19.03|18.95|18.99|18.91|0
1626171710000|2021-07-13 10:21:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1626171730000|2021-07-13 10:22:10|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|19
1626171740000|2021-07-13 10:22:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1626171820000|2021-07-13 10:23:40|18.98|18.9|18.99|18.91|18.99|18.91|18.98|18.9|0
1626171830000|2021-07-13 10:23:50|19.03|18.95|18.98|18.9|19.03|18.95|18.98|18.9|0
1626171840000|2021-07-13 10:24:00|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|2
1626171890000|2021-07-13 10:24:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1626171930000|2021-07-13 10:25:30|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1626171940000|2021-07-13 10:25:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1626172050000|2021-07-13 10:27:30|||||||||1
1626172140000|2021-07-13 10:29:00|||||||||2
1626172320000|2021-07-13 10:32:00|||||||||3
1626172480000|2021-07-13 10:34:40|||||||||2
1626172560000|2021-07-13 10:36:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1626172660000|2021-07-13 10:37:40|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|0
1626172700000|2021-07-13 10:38:20|||||||||1
1626172720000|2021-07-13 10:38:40|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|70
1626172730000|2021-07-13 10:38:50|18.94|18.86|18.92|18.84|18.94|18.86|18.92|18.84|14
1626172740000|2021-07-13 10:39:00|||||||||25
1626172770000|2021-07-13 10:39:30|||||||||2
1626172800000|2021-07-13 10:40:00|||||||||29
1626172810000|2021-07-13 10:40:10|18.97|18.89|18.96|18.88|18.97|18.89|18.96|18.88|22
1626172820000|2021-07-13 10:40:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1626172840000|2021-07-13 10:40:40|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|0
1626172880000|2021-07-13 10:41:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626172890000|2021-07-13 10:41:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1626172900000|2021-07-13 10:41:40|||||||||7
1626172910000|2021-07-13 10:41:50|||||||||7
1626172920000|2021-07-13 10:42:00|||||||||4
1626172930000|2021-07-13 10:42:10|||||||||1
1626172940000|2021-07-13 10:42:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626172990000|2021-07-13 10:43:10|||||||||2
1626173010000|2021-07-13 10:43:30|||||||||3
1626173020000|2021-07-13 10:43:40|||||||||11
1626173030000|2021-07-13 10:43:50|||||||||9
1626173050000|2021-07-13 10:44:10|||||||||40
1626173060000|2021-07-13 10:44:20|||||||||32
1626173080000|2021-07-13 10:44:40|||||||||18
1626173090000|2021-07-13 10:44:50|||||||||12
1626173100000|2021-07-13 10:45:00|||||||||25
1626173110000|2021-07-13 10:45:10|||||||||10
1626173130000|2021-07-13 10:45:30|18.95|18.87|18.95|18.87|18.95|18.87|18.95|18.87|22
1626173140000|2021-07-13 10:45:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|78
1626173160000|2021-07-13 10:46:00|||||||||21
1626173170000|2021-07-13 10:46:10|||||||||16
1626173190000|2021-07-13 10:46:30|||||||||18
1626173200000|2021-07-13 10:46:40|||||||||19
1626173270000|2021-07-13 10:47:50|||||||||4
1626173400000|2021-07-13 10:50:00|||||||||1
1626173430000|2021-07-13 10:50:30|||||||||2
1626173480000|2021-07-13 10:51:20|||||||||2
1626173500000|2021-07-13 10:51:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|181
1626173550000|2021-07-13 10:52:30|19.01|18.93|19.01|18.93|19.01|18.93|18.97|18.89|0
1626173610000|2021-07-13 10:53:30|||||||||39
1626173630000|2021-07-13 10:53:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|177
1626173670000|2021-07-13 10:54:30|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|3
1626173720000|2021-07-13 10:55:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1626173770000|2021-07-13 10:56:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626173800000|2021-07-13 10:56:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626173840000|2021-07-13 10:57:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626173850000|2021-07-13 10:57:30|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1626173860000|2021-07-13 10:57:40|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1626173900000|2021-07-13 10:58:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1626173910000|2021-07-13 10:58:30|||||||||1
1626173960000|2021-07-13 10:59:20|||||||||2
1626174000000|2021-07-13 11:00:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|12
1626174020000|2021-07-13 11:00:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|26
1626174030000|2021-07-13 11:00:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|11
1626174070000|2021-07-13 11:01:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626174080000|2021-07-13 11:01:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|285
1626174130000|2021-07-13 11:02:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|126
1626174150000|2021-07-13 11:02:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|128
1626174260000|2021-07-13 11:04:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|0
1626174300000|2021-07-13 11:05:00|||||||||3
1626174310000|2021-07-13 11:05:10|||||||||145
1626174440000|2021-07-13 11:07:20|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|133
1626174450000|2021-07-13 11:07:30|||||||||1
1626174480000|2021-07-13 11:08:00|19|18.92|19|18.92|19|18.92|19|18.92|4
1626174490000|2021-07-13 11:08:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626174510000|2021-07-13 11:08:30|||||||||1
1626174530000|2021-07-13 11:08:50|||||||||57
1626174570000|2021-07-13 11:09:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626174580000|2021-07-13 11:09:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626174630000|2021-07-13 11:10:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1626174660000|2021-07-13 11:11:00|||||||||1
1626174740000|2021-07-13 11:12:20|||||||||3
1626174750000|2021-07-13 11:12:30|19|18.92|19|18.92|19|18.92|19|18.92|0
1626174760000|2021-07-13 11:12:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626174800000|2021-07-13 11:13:20|19|18.92|19|18.92|19|18.92|19|18.92|0
1626174820000|2021-07-13 11:13:40|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|4
1626174830000|2021-07-13 11:13:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|5
1626174840000|2021-07-13 11:14:00|||||||||8
1626174850000|2021-07-13 11:14:10|||||||||4
1626174870000|2021-07-13 11:14:30|||||||||8
1626174880000|2021-07-13 11:14:40|||||||||7
1626174900000|2021-07-13 11:15:00|||||||||7
1626174910000|2021-07-13 11:15:10|||||||||5
1626174920000|2021-07-13 11:15:20|||||||||8
1626174940000|2021-07-13 11:15:40|||||||||10
1626174950000|2021-07-13 11:15:50|||||||||5
1626174970000|2021-07-13 11:16:10|||||||||6
1626174980000|2021-07-13 11:16:20|||||||||8
1626174990000|2021-07-13 11:16:30|||||||||6
1626175000000|2021-07-13 11:16:40|||||||||5
1626175010000|2021-07-13 11:16:50|||||||||6
1626175050000|2021-07-13 11:17:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|5
1626175070000|2021-07-13 11:17:50|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1626175080000|2021-07-13 11:18:00|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|0
1626175090000|2021-07-13 11:18:10|18.97|18.89|18.98|18.9|18.98|18.9|18.97|18.89|23
1626175120000|2021-07-13 11:18:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1626175130000|2021-07-13 11:18:50|18.98|18.9|18.97|18.89|18.98|18.9|18.97|18.89|0
1626175140000|2021-07-13 11:19:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|2
1626175160000|2021-07-13 11:19:20|||||||||1
1626175190000|2021-07-13 11:19:50|||||||||12
1626175200000|2021-07-13 11:20:00|||||||||4
1626175220000|2021-07-13 11:20:20|||||||||1
1626175260000|2021-07-13 11:21:00|||||||||1
1626175340000|2021-07-13 11:22:20|||||||||2
1626175380000|2021-07-13 11:23:00|||||||||19
1626175390000|2021-07-13 11:23:10|19.02|18.94|19|18.92|19.02|18.94|19|18.92|0
1626175410000|2021-07-13 11:23:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626175420000|2021-07-13 11:23:40|19|18.92|18.98|18.9|19|18.92|18.98|18.9|0
1626175480000|2021-07-13 11:24:40|19.02|18.94|18.98|18.9|19.02|18.94|18.98|18.9|0
1626175580000|2021-07-13 11:26:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626175600000|2021-07-13 11:26:40|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1626175620000|2021-07-13 11:27:00|||||||||1
1626175640000|2021-07-13 11:27:20|||||||||1
1626175670000|2021-07-13 11:27:50|||||||||1
1626175700000|2021-07-13 11:28:20|||||||||1
1626175730000|2021-07-13 11:28:50|||||||||3
1626175810000|2021-07-13 11:30:10|19|18.92|18.97|18.89|19|18.92|18.97|18.89|108
1626175840000|2021-07-13 11:30:40|18.98|18.9|19.02|18.94|19.02|18.94|18.98|18.9|46
1626175870000|2021-07-13 11:31:10|19|18.92|19|18.92|19|18.92|19|18.92|0
1626175880000|2021-07-13 11:31:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626175890000|2021-07-13 11:31:30|19|18.92|19.02|18.94|19.02|18.94|19|18.92|0
1626175900000|2021-07-13 11:31:40|19|18.92|19|18.92|19.02|18.94|19|18.92|0
1626175910000|2021-07-13 11:31:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626175920000|2021-07-13 11:32:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626175940000|2021-07-13 11:32:20|||||||||3
1626176030000|2021-07-13 11:33:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|247
1626176290000|2021-07-13 11:38:10|||||||||2
1626176380000|2021-07-13 11:39:40|||||||||4
1626176530000|2021-07-13 11:42:10|||||||||3
1626176540000|2021-07-13 11:42:20|||||||||1
1626176600000|2021-07-13 11:43:20|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|24
1626176610000|2021-07-13 11:43:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626176630000|2021-07-13 11:43:50|19.03|18.95|19.02|18.94|19.03|18.95|19.02|18.94|2
1626176690000|2021-07-13 11:44:50|||||||||1
1626176700000|2021-07-13 11:45:00|||||||||3
1626176860000|2021-07-13 11:47:40|||||||||1
1626176880000|2021-07-13 11:48:00|||||||||1
1626177060000|2021-07-13 11:51:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626177070000|2021-07-13 11:51:10|19.02|18.94|19.02|18.94|19.03|18.95|19.02|18.94|0
1626177080000|2021-07-13 11:51:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|30
1626177130000|2021-07-13 11:52:10|19.02|18.94|19.03|18.95|19.03|18.95|19.02|18.94|0
1626177280000|2021-07-13 11:54:40|||||||||20
1626177290000|2021-07-13 11:54:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626177340000|2021-07-13 11:55:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|8
1626177350000|2021-07-13 11:55:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626177400000|2021-07-13 11:56:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626177410000|2021-07-13 11:56:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626177430000|2021-07-13 11:57:10|19.03|18.95|19.03|18.95|19.03|18.95|19.02|18.94|0
1626177550000|2021-07-13 11:59:10|||||||||3
1626177620000|2021-07-13 12:00:20|19.08|19|19.04|18.96|19.08|19|19.04|18.96|80
1626177710000|2021-07-13 12:01:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1626177900000|2021-07-13 12:05:00|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|7
1626177910000|2021-07-13 12:05:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626177930000|2021-07-13 12:05:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626177940000|2021-07-13 12:05:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626178040000|2021-07-13 12:07:20|||||||||3
1626178220000|2021-07-13 12:10:20|||||||||3
1626178290000|2021-07-13 12:11:30|||||||||2
1626178300000|2021-07-13 12:11:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1626178320000|2021-07-13 12:12:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1626178360000|2021-07-13 12:12:40|||||||||1
1626178500000|2021-07-13 12:15:00|||||||||2
1626178570000|2021-07-13 12:16:10|||||||||3
1626178730000|2021-07-13 12:18:50|||||||||1
1626178740000|2021-07-13 12:19:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626178760000|2021-07-13 12:19:20|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626178780000|2021-07-13 12:19:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1626178800000|2021-07-13 12:20:00|||||||||1
1626178820000|2021-07-13 12:20:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626179020000|2021-07-13 12:23:40|19.08|19|19.04|18.96|19.08|19|19.04|18.96|0
1626179070000|2021-07-13 12:24:30|||||||||1
1626179120000|2021-07-13 12:25:20|||||||||2
1626179220000|2021-07-13 12:27:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|15
1626179370000|2021-07-13 12:29:30|||||||||9
1626179400000|2021-07-13 12:30:00|19.11|19.03|19.08|19|19.2|19.04|19.06|18.89|286
1626179410000|2021-07-13 12:30:10|19.06|18.98|19.11|19.03|19.12|19.04|19.06|18.98|137
1626179420000|2021-07-13 12:30:20|19.12|19.04|19.14|19.06|19.16|19.08|19.12|19.04|57
1626179430000|2021-07-13 12:30:30|19.16|19.08|19.15|19.07|19.18|19.1|19.14|19.06|110
1626179440000|2021-07-13 12:30:40|19.14|19.06|19.14|19.06|19.18|19.1|19.13|19.05|15
1626179450000|2021-07-13 12:30:50|19.18|19.1|19.17|19.09|19.18|19.1|19.14|19.06|2
1626179460000|2021-07-13 12:31:00|19.15|19.07|19.07|18.99|19.15|19.07|19.07|18.99|0
1626179470000|2021-07-13 12:31:10|19.11|19.03|19.12|19.04|19.12|19.04|19.08|19|29
1626179480000|2021-07-13 12:31:20|19.15|19.07|19.12|19.04|19.17|19.09|19.12|19.04|27
1626179490000|2021-07-13 12:31:30|19.11|19.03|19.11|19.03|19.14|19.06|19.11|19.03|51
1626179500000|2021-07-13 12:31:40|19.1|19.02|19.06|18.98|19.1|19.02|19.05|18.97|220
1626179510000|2021-07-13 12:31:50|19.05|18.97|19.07|18.99|19.09|19.01|19.05|18.97|0
1626179520000|2021-07-13 12:32:00|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|22
1626179530000|2021-07-13 12:32:10|19.09|19.01|19.1|19.02|19.1|19.02|19.09|19.01|25
1626179540000|2021-07-13 12:32:20|19.09|19.01|19.14|19.06|19.14|19.06|19.09|19.01|75
1626179550000|2021-07-13 12:32:30|||||||||8
1626179560000|2021-07-13 12:32:40|19.12|19.04|19.12|19.04|19.14|19.06|19.12|19.04|0
1626179570000|2021-07-13 12:32:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|27
1626179580000|2021-07-13 12:33:00|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|109
1626179610000|2021-07-13 12:33:30|19.13|19.05|19.13|19.05|19.14|19.06|19.11|19.03|146
1626179620000|2021-07-13 12:33:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|31
1626179630000|2021-07-13 12:33:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|10
1626179640000|2021-07-13 12:34:00|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|28
1626179650000|2021-07-13 12:34:10|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|63
1626179660000|2021-07-13 12:34:20|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|51
1626179670000|2021-07-13 12:34:30|||||||||8
1626179680000|2021-07-13 12:34:40|19.11|19.03|19.09|19.01|19.11|19.03|19.08|19|32
1626179690000|2021-07-13 12:34:50|19.08|19|19.08|19|19.09|19.01|19.08|19|29
1626179700000|2021-07-13 12:35:00|19.06|18.98|19.03|18.95|19.08|19|19.03|18.95|284
1626179710000|2021-07-13 12:35:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|12
1626179720000|2021-07-13 12:35:20|||||||||1
1626179750000|2021-07-13 12:35:50|||||||||25
1626179770000|2021-07-13 12:36:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|21
1626179780000|2021-07-13 12:36:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626179790000|2021-07-13 12:36:30|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|57
1626179800000|2021-07-13 12:36:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1626179810000|2021-07-13 12:36:50|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|41
1626179850000|2021-07-13 12:37:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626179860000|2021-07-13 12:37:40|||||||||2
1626179870000|2021-07-13 12:37:50|19.14|19.06|19.19|19.11|19.19|19.11|19.14|19.06|132
1626179920000|2021-07-13 12:38:40|19.17|19.09|19.14|19.06|19.17|19.09|19.14|19.06|4
1626179940000|2021-07-13 12:39:00|19.13|19.05|19.14|19.06|19.14|19.06|19.11|19.03|8
1626179950000|2021-07-13 12:39:10|||||||||3
1626180000000|2021-07-13 12:40:00|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1626180010000|2021-07-13 12:40:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|11
1626180020000|2021-07-13 12:40:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|6
1626180030000|2021-07-13 12:40:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|29
1626180040000|2021-07-13 12:40:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1626180050000|2021-07-13 12:40:50|||||||||1
1626180080000|2021-07-13 12:41:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1626180090000|2021-07-13 12:41:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626180120000|2021-07-13 12:42:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1626180140000|2021-07-13 12:42:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626180150000|2021-07-13 12:42:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|4
1626180160000|2021-07-13 12:42:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626180170000|2021-07-13 12:42:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1626180180000|2021-07-13 12:43:00|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|0
1626180190000|2021-07-13 12:43:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|23
1626180210000|2021-07-13 12:43:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|3
1626180220000|2021-07-13 12:43:40|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|1
1626180360000|2021-07-13 12:46:00|||||||||2
1626180390000|2021-07-13 12:46:30|||||||||4
1626180420000|2021-07-13 12:47:00|||||||||1
1626180490000|2021-07-13 12:48:10|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|2
1626180570000|2021-07-13 12:49:30|19.17|19.09|19.15|19.07|19.17|19.09|19.14|19.06|78
1626180580000|2021-07-13 12:49:40|19.14|19.06|19.17|19.09|19.17|19.09|19.14|19.06|9
1626180590000|2021-07-13 12:49:50|||||||||1
1626180600000|2021-07-13 12:50:00|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1626180630000|2021-07-13 12:50:30|||||||||1
1626180640000|2021-07-13 12:50:40|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1626180650000|2021-07-13 12:50:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626180680000|2021-07-13 12:51:20|||||||||1
1626180690000|2021-07-13 12:51:30|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|2
1626180730000|2021-07-13 12:52:10|||||||||3
1626180740000|2021-07-13 12:52:20|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|13
1626180750000|2021-07-13 12:52:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|22
1626180770000|2021-07-13 12:52:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1626180780000|2021-07-13 12:53:00|19.2|19.12|19.2|19.12|19.2|19.12|19.19|19.11|0
1626180800000|2021-07-13 12:53:20|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|0
1626180810000|2021-07-13 12:53:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626180830000|2021-07-13 12:53:50|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1626180840000|2021-07-13 12:54:00|19.22|19.14|19.22|19.14|19.25|19.17|19.22|19.14|0
1626180850000|2021-07-13 12:54:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626180900000|2021-07-13 12:55:00|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|3
1626180910000|2021-07-13 12:55:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|10
1626180920000|2021-07-13 12:55:20|||||||||1
1626180930000|2021-07-13 12:55:30|19.23|19.15|19.25|19.17|19.25|19.17|19.2|19.12|3
1626180940000|2021-07-13 12:55:40|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|10
1626180960000|2021-07-13 12:56:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626180980000|2021-07-13 12:56:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626180990000|2021-07-13 12:56:30|19.22|19.14|19.22|19.14|19.23|19.15|19.22|19.14|0
1626181000000|2021-07-13 12:56:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626181010000|2021-07-13 12:56:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626181020000|2021-07-13 12:57:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626181030000|2021-07-13 12:57:10|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|25
1626181050000|2021-07-13 12:57:30|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|4
1626181080000|2021-07-13 12:58:00|||||||||3
1626181100000|2021-07-13 12:58:20|||||||||32
1626181120000|2021-07-13 12:58:40|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|1
1626181130000|2021-07-13 12:58:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626181140000|2021-07-13 12:59:00|19.3|19.22|19.31|19.23|19.31|19.23|19.3|19.22|4
1626181150000|2021-07-13 12:59:10|19.33|19.25|19.35|19.27|19.35|19.27|19.33|19.25|117
1626181160000|2021-07-13 12:59:20|19.36|19.28|19.4|19.32|19.42|19.34|19.36|19.28|170
1626181170000|2021-07-13 12:59:30|19.37|19.29|19.37|19.29|19.39|19.31|19.37|19.29|16
1626181180000|2021-07-13 12:59:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|85
1626181190000|2021-07-13 12:59:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|103
1626181200000|2021-07-13 13:00:00|||||||||1
1626181210000|2021-07-13 13:00:10|||||||||1
1626181220000|2021-07-13 13:00:20|||||||||1
1626181230000|2021-07-13 13:00:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|113
1626181240000|2021-07-13 13:00:40|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|5
1626181260000|2021-07-13 13:01:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|1
1626181270000|2021-07-13 13:01:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|14
1626181280000|2021-07-13 13:01:20|||||||||2
1626181300000|2021-07-13 13:01:40|||||||||2
1626181320000|2021-07-13 13:02:00|||||||||50
1626181340000|2021-07-13 13:02:20|19.4|19.32|19.37|19.29|19.42|19.34|19.37|19.29|91
1626181350000|2021-07-13 13:02:30|||||||||10
1626181360000|2021-07-13 13:02:40|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|75
1626181370000|2021-07-13 13:02:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1626181380000|2021-07-13 13:03:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1626181390000|2021-07-13 13:03:10|19.31|19.23|19.32|19.24|19.32|19.24|19.31|19.23|4
1626181400000|2021-07-13 13:03:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626181410000|2021-07-13 13:03:30|||||||||1
1626181420000|2021-07-13 13:03:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|61
1626181430000|2021-07-13 13:03:50|19.3|19.22|19.3|19.22|19.31|19.23|19.3|19.22|66
1626181440000|2021-07-13 13:04:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|2
1626181460000|2021-07-13 13:04:20|19.3|19.22|19.26|19.18|19.31|19.23|19.26|19.18|7
1626181470000|2021-07-13 13:04:30|||||||||13
1626181490000|2021-07-13 13:04:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626181500000|2021-07-13 13:05:00|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1626181510000|2021-07-13 13:05:10|19.26|19.18|19.26|19.18|19.26|19.18|19.25|19.17|14
1626181520000|2021-07-13 13:05:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626181530000|2021-07-13 13:05:30|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|0
1626181540000|2021-07-13 13:05:40|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|1
1626181560000|2021-07-13 13:06:00|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|5
1626181610000|2021-07-13 13:06:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|1
1626181620000|2021-07-13 13:07:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626181650000|2021-07-13 13:07:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626181660000|2021-07-13 13:07:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626181680000|2021-07-13 13:08:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626181700000|2021-07-13 13:08:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1626181750000|2021-07-13 13:09:10|19.25|19.17|19.21|19.13|19.25|19.17|19.21|19.13|0
1626181760000|2021-07-13 13:09:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626181770000|2021-07-13 13:09:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626181780000|2021-07-13 13:09:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626181790000|2021-07-13 13:09:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626181800000|2021-07-13 13:10:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|31
1626181840000|2021-07-13 13:10:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626181870000|2021-07-13 13:11:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|26
1626181890000|2021-07-13 13:11:30|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|2
1626181900000|2021-07-13 13:11:40|19.25|19.17|19.26|19.18|19.26|19.18|19.25|19.17|0
1626181910000|2021-07-13 13:11:50|||||||||7
1626181920000|2021-07-13 13:12:00|||||||||15
1626181930000|2021-07-13 13:12:10|||||||||19
1626181940000|2021-07-13 13:12:20|||||||||21
1626181950000|2021-07-13 13:12:30|||||||||15
1626181960000|2021-07-13 13:12:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|14
1626181970000|2021-07-13 13:12:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|14
1626181980000|2021-07-13 13:13:00|||||||||9
1626182040000|2021-07-13 13:14:00|||||||||3
1626182080000|2021-07-13 13:14:40|||||||||4
1626182110000|2021-07-13 13:15:10|||||||||2
1626182120000|2021-07-13 13:15:20|||||||||2
1626182130000|2021-07-13 13:15:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1626182170000|2021-07-13 13:16:10|||||||||4
1626182190000|2021-07-13 13:16:30|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|11
1626182200000|2021-07-13 13:16:40|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|2
1626182210000|2021-07-13 13:16:50|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|2
1626182220000|2021-07-13 13:17:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626182240000|2021-07-13 13:17:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626182250000|2021-07-13 13:17:30|19.23|19.15|19.23|19.15|19.25|19.17|19.23|19.15|3
1626182260000|2021-07-13 13:17:40|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|5
1626182270000|2021-07-13 13:17:50|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1626182280000|2021-07-13 13:18:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626182320000|2021-07-13 13:18:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626182330000|2021-07-13 13:18:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626182370000|2021-07-13 13:19:30|19.25|19.17|19.25|19.17|19.25|19.17|19.23|19.15|0
1626182400000|2021-07-13 13:20:00|||||||||2
1626182410000|2021-07-13 13:20:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|1
1626182420000|2021-07-13 13:20:20|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1626182550000|2021-07-13 13:22:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626182570000|2021-07-13 13:22:50|||||||||2
1626182580000|2021-07-13 13:23:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626182600000|2021-07-13 13:23:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|11
1626182610000|2021-07-13 13:23:30|||||||||7
1626182690000|2021-07-13 13:24:50|||||||||2
1626182750000|2021-07-13 13:25:50|||||||||1
1626182790000|2021-07-13 13:26:30|||||||||10
1626182830000|2021-07-13 13:27:10|||||||||3
1626182840000|2021-07-13 13:27:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626182850000|2021-07-13 13:27:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|50
1626182860000|2021-07-13 13:27:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626182890000|2021-07-13 13:28:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1626182910000|2021-07-13 13:28:30|||||||||7
1626182920000|2021-07-13 13:28:40|||||||||1
1626182940000|2021-07-13 13:29:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|41
1626182950000|2021-07-13 13:29:10|19.15|19.07|19.13|19.05|19.15|19.07|19.1|19.02|57
1626182970000|2021-07-13 13:29:30|||||||||3
1626183010000|2021-07-13 13:30:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|3
1626183040000|2021-07-13 13:30:40|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|126
1626183050000|2021-07-13 13:30:50|19.1|19.02|19.13|19.05|19.13|19.05|19.1|19.02|0
1626183060000|2021-07-13 13:31:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626183070000|2021-07-13 13:31:10|||||||||1
1626183080000|2021-07-13 13:31:20|||||||||2
1626183110000|2021-07-13 13:31:50|||||||||3
1626183140000|2021-07-13 13:32:20|||||||||1
1626183160000|2021-07-13 13:32:40|||||||||1
1626183170000|2021-07-13 13:32:50|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|5
1626183180000|2021-07-13 13:33:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626183220000|2021-07-13 13:33:40|||||||||3
1626183230000|2021-07-13 13:33:50|||||||||6
1626183260000|2021-07-13 13:34:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1626183290000|2021-07-13 13:34:50|||||||||3
1626183310000|2021-07-13 13:35:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626183340000|2021-07-13 13:35:40|||||||||3
1626183350000|2021-07-13 13:35:50|19.2|19.12|19.21|19.13|19.21|19.13|19.18|19.1|0
1626183360000|2021-07-13 13:36:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|4
1626183380000|2021-07-13 13:36:20|||||||||3
1626183390000|2021-07-13 13:36:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626183400000|2021-07-13 13:36:40|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626183410000|2021-07-13 13:36:50|19.13|19.05|19.16|19.08|19.16|19.08|19.13|19.05|1
1626183420000|2021-07-13 13:37:00|19.11|19.03|19.16|19.08|19.16|19.08|19.11|19.03|0
1626183450000|2021-07-13 13:37:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|10
1626183460000|2021-07-13 13:37:40|||||||||3
1626183470000|2021-07-13 13:37:50|19.16|19.08|19.16|19.08|19.16|19.08|19.13|19.05|0
1626183500000|2021-07-13 13:38:20|||||||||1
1626183510000|2021-07-13 13:38:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626183520000|2021-07-13 13:38:40|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|18
1626183530000|2021-07-13 13:38:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626183550000|2021-07-13 13:39:10|||||||||12
1626183560000|2021-07-13 13:39:20|||||||||103
1626183570000|2021-07-13 13:39:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|2
1626183580000|2021-07-13 13:39:40|||||||||117
1626183590000|2021-07-13 13:39:50|||||||||1
1626183600000|2021-07-13 13:40:00|19.08|19|19.11|19.03|19.11|19.03|19.08|19|5
1626183610000|2021-07-13 13:40:10|19.06|18.98|19.08|19|19.08|19|19.06|18.98|154
1626183620000|2021-07-13 13:40:20|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|14
1626183640000|2021-07-13 13:40:40|||||||||12
1626183650000|2021-07-13 13:40:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|104
1626183660000|2021-07-13 13:41:00|||||||||1
1626183670000|2021-07-13 13:41:10|19.06|18.98|19.08|19|19.1|19.02|19.05|18.97|147
1626183680000|2021-07-13 13:41:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626183690000|2021-07-13 13:41:30|19.08|19|19.06|18.98|19.1|19.02|19.05|18.97|7
1626183700000|2021-07-13 13:41:40|19.05|18.97|19.08|19|19.08|19|19.05|18.97|2
1626183730000|2021-07-13 13:42:10|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|1
1626183740000|2021-07-13 13:42:20|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1626183770000|2021-07-13 13:42:50|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|2
1626183780000|2021-07-13 13:43:00|19.08|19|19.08|19|19.08|19|19.08|19|0
1626183790000|2021-07-13 13:43:10|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1626183800000|2021-07-13 13:43:20|||||||||4
1626183830000|2021-07-13 13:43:50|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1626183850000|2021-07-13 13:44:10|19.08|19|19.1|19.02|19.1|19.02|19.06|18.98|101
1626183860000|2021-07-13 13:44:20|19.08|19|19.08|19|19.1|19.02|19.08|19|6
1626183870000|2021-07-13 13:44:30|19.1|19.02|19.1|19.02|19.1|19.02|19.08|19|0
1626183900000|2021-07-13 13:45:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|23
1626183930000|2021-07-13 13:45:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626183940000|2021-07-13 13:45:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|8
1626183950000|2021-07-13 13:45:50|||||||||2
1626183960000|2021-07-13 13:46:00|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1626183970000|2021-07-13 13:46:10|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1626184060000|2021-07-13 13:47:40|||||||||1
1626184080000|2021-07-13 13:48:00|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|10
1626184100000|2021-07-13 13:48:20|19.1|19.02|19.08|19|19.1|19.02|19.08|19|0
1626184110000|2021-07-13 13:48:30|||||||||1
1626184130000|2021-07-13 13:48:50|||||||||80
1626184140000|2021-07-13 13:49:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626184170000|2021-07-13 13:49:30|||||||||1
1626184190000|2021-07-13 13:49:50|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|110
1626184200000|2021-07-13 13:50:00|19.05|18.97|19.06|18.98|19.06|18.98|19.05|18.97|190
1626184220000|2021-07-13 13:50:20|||||||||1
1626184260000|2021-07-13 13:51:00|19.05|18.97|19.05|18.97|19.06|18.98|19.05|18.97|28
1626184270000|2021-07-13 13:51:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626184280000|2021-07-13 13:51:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626184290000|2021-07-13 13:51:30|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1626184300000|2021-07-13 13:51:40|||||||||3
1626184340000|2021-07-13 13:52:20|19.03|18.95|19.01|18.93|19.04|18.96|19.01|18.93|5
1626184550000|2021-07-13 13:55:50|||||||||63
1626184560000|2021-07-13 13:56:00|||||||||2
1626184680000|2021-07-13 13:58:00|||||||||2
1626184710000|2021-07-13 13:58:30|||||||||52
1626184720000|2021-07-13 13:58:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|95
1626184730000|2021-07-13 13:58:50|19.06|18.98|19.01|18.93|19.06|18.98|19.01|18.93|12
1626184740000|2021-07-13 13:59:00|||||||||2
1626184750000|2021-07-13 13:59:10|||||||||68
1626184770000|2021-07-13 13:59:30|||||||||151
1626184790000|2021-07-13 13:59:50|||||||||7
1626184810000|2021-07-13 14:00:10|||||||||4
1626184830000|2021-07-13 14:00:30|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1626184840000|2021-07-13 14:00:40|||||||||95
1626184850000|2021-07-13 14:00:50|||||||||1
1626184860000|2021-07-13 14:01:00|19.01|18.93|19.04|18.96|19.04|18.96|19.01|18.93|0
1626184870000|2021-07-13 14:01:10|19.02|18.94|19.06|18.98|19.06|18.98|19.02|18.94|6
1626184880000|2021-07-13 14:01:20|||||||||2
1626184890000|2021-07-13 14:01:30|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|22
1626184900000|2021-07-13 14:01:40|||||||||55
1626184910000|2021-07-13 14:01:50|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|43
1626184920000|2021-07-13 14:02:00|19.09|19.01|19.07|18.99|19.09|19.01|19.07|18.99|2
1626184930000|2021-07-13 14:02:10|||||||||1
1626184960000|2021-07-13 14:02:40|||||||||1
1626184970000|2021-07-13 14:02:50|||||||||1
1626184980000|2021-07-13 14:03:00|||||||||10
1626184990000|2021-07-13 14:03:10|||||||||6
1626185000000|2021-07-13 14:03:20|||||||||2
1626185010000|2021-07-13 14:03:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626185020000|2021-07-13 14:03:40|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|4
1626185030000|2021-07-13 14:03:50|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|30
1626185040000|2021-07-13 14:04:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1626185050000|2021-07-13 14:04:10|||||||||13
1626185060000|2021-07-13 14:04:20|19.09|19.01|19.07|18.99|19.12|19.04|19.07|18.99|39
1626185070000|2021-07-13 14:04:30|||||||||9
1626185080000|2021-07-13 14:04:40|||||||||4
1626185100000|2021-07-13 14:05:00|19.06|18.98|19.02|18.94|19.06|18.98|19.02|18.94|102
1626185110000|2021-07-13 14:05:10|||||||||1
1626185120000|2021-07-13 14:05:20|||||||||1
1626185130000|2021-07-13 14:05:30|||||||||1
1626185140000|2021-07-13 14:05:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626185150000|2021-07-13 14:05:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|4
1626185160000|2021-07-13 14:06:00|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|8
1626185170000|2021-07-13 14:06:10|||||||||1
1626185190000|2021-07-13 14:06:30|||||||||1
1626185200000|2021-07-13 14:06:40|||||||||4
1626185210000|2021-07-13 14:06:50|||||||||2
1626185220000|2021-07-13 14:07:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|7
1626185230000|2021-07-13 14:07:10|||||||||1
1626185250000|2021-07-13 14:07:30|||||||||1
1626185260000|2021-07-13 14:07:40|||||||||3
1626185280000|2021-07-13 14:08:00|||||||||1
1626185290000|2021-07-13 14:08:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|63
1626185300000|2021-07-13 14:08:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1626185310000|2021-07-13 14:08:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|5
1626185320000|2021-07-13 14:08:40|||||||||2
1626185340000|2021-07-13 14:09:00|||||||||1
1626185360000|2021-07-13 14:09:20|||||||||6
1626185380000|2021-07-13 14:09:40|||||||||1
1626185400000|2021-07-13 14:10:00|||||||||3
1626185410000|2021-07-13 14:10:10|||||||||1
1626185430000|2021-07-13 14:10:30|||||||||1
1626185440000|2021-07-13 14:10:40|||||||||4
1626185450000|2021-07-13 14:10:50|||||||||1
1626185460000|2021-07-13 14:11:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|19
1626185470000|2021-07-13 14:11:10|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|39
1626185480000|2021-07-13 14:11:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|49
1626185490000|2021-07-13 14:11:30|||||||||13
1626185500000|2021-07-13 14:11:40|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|36
1626185510000|2021-07-13 14:11:50|||||||||6
1626185520000|2021-07-13 14:12:00|||||||||2
1626185530000|2021-07-13 14:12:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|71
1626185540000|2021-07-13 14:12:20|||||||||1
1626185560000|2021-07-13 14:12:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|56
1626185570000|2021-07-13 14:12:50|||||||||3
1626185580000|2021-07-13 14:13:00|18.99|18.91|18.96|18.88|18.99|18.91|18.96|18.88|25
1626185600000|2021-07-13 14:13:20|||||||||1
1626185610000|2021-07-13 14:13:30|||||||||85
1626185620000|2021-07-13 14:13:40|||||||||13
1626185630000|2021-07-13 14:13:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1626185640000|2021-07-13 14:14:00|||||||||1
1626185650000|2021-07-13 14:14:10|||||||||20
1626185660000|2021-07-13 14:14:20|||||||||1
1626185670000|2021-07-13 14:14:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626185680000|2021-07-13 14:14:40|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1626185690000|2021-07-13 14:14:50|||||||||2
1626185710000|2021-07-13 14:15:10|||||||||63
1626185720000|2021-07-13 14:15:20|||||||||3
1626185730000|2021-07-13 14:15:30|||||||||1
1626185750000|2021-07-13 14:15:50|||||||||2
1626185760000|2021-07-13 14:16:00|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|36
1626185770000|2021-07-13 14:16:10|18.95|18.87|18.97|18.89|18.97|18.89|18.95|18.87|1
1626185790000|2021-07-13 14:16:30|||||||||14
1626185800000|2021-07-13 14:16:40|||||||||3
1626185810000|2021-07-13 14:16:50|||||||||2
1626185820000|2021-07-13 14:17:00|18.96|18.88|18.96|18.88|18.97|18.89|18.96|18.88|9
1626185830000|2021-07-13 14:17:10|18.97|18.89|18.97|18.89|18.97|18.89|18.96|18.88|23
1626185840000|2021-07-13 14:17:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|5
1626185860000|2021-07-13 14:17:40|||||||||1
1626185870000|2021-07-13 14:17:50|||||||||3
1626185880000|2021-07-13 14:18:00|||||||||1
1626185890000|2021-07-13 14:18:10|||||||||2
1626185900000|2021-07-13 14:18:20|||||||||2
1626185910000|2021-07-13 14:18:30|||||||||1
1626185920000|2021-07-13 14:18:40|||||||||1
1626185940000|2021-07-13 14:19:00|||||||||1
1626185950000|2021-07-13 14:19:10|||||||||10
1626185960000|2021-07-13 14:19:20|||||||||7
1626185970000|2021-07-13 14:19:30|||||||||10
1626185980000|2021-07-13 14:19:40|||||||||1
1626185990000|2021-07-13 14:19:50|||||||||5
1626186010000|2021-07-13 14:20:10|||||||||1
1626186020000|2021-07-13 14:20:20|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|13
1626186030000|2021-07-13 14:20:30|||||||||5
1626186050000|2021-07-13 14:20:50|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|45
1626186060000|2021-07-13 14:21:00|||||||||3
1626186070000|2021-07-13 14:21:10|||||||||1
1626186080000|2021-07-13 14:21:20|||||||||3
1626186090000|2021-07-13 14:21:30|||||||||2
1626186110000|2021-07-13 14:21:50|||||||||1
1626186120000|2021-07-13 14:22:00|||||||||2
1626186130000|2021-07-13 14:22:10|||||||||2
1626186140000|2021-07-13 14:22:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|40
1626186150000|2021-07-13 14:22:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|71
1626186160000|2021-07-13 14:22:40|||||||||1
1626186170000|2021-07-13 14:22:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1626186180000|2021-07-13 14:23:00|||||||||2
1626186190000|2021-07-13 14:23:10|||||||||2
1626186200000|2021-07-13 14:23:20|||||||||1
1626186220000|2021-07-13 14:23:40|||||||||4
1626186240000|2021-07-13 14:24:00|||||||||1
1626186260000|2021-07-13 14:24:20|||||||||2
1626186280000|2021-07-13 14:24:40|||||||||1
1626186290000|2021-07-13 14:24:50|||||||||10
1626186300000|2021-07-13 14:25:00|||||||||2
1626186310000|2021-07-13 14:25:10|||||||||2
1626186330000|2021-07-13 14:25:30|||||||||1
1626186350000|2021-07-13 14:25:50|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|24
1626186370000|2021-07-13 14:26:10|||||||||2
1626186390000|2021-07-13 14:26:30|||||||||5
1626186400000|2021-07-13 14:26:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1626186410000|2021-07-13 14:26:50|||||||||2
1626186420000|2021-07-13 14:27:00|||||||||2
1626186430000|2021-07-13 14:27:10|||||||||22
1626186440000|2021-07-13 14:27:20|||||||||1
1626186460000|2021-07-13 14:27:40|||||||||1
1626186480000|2021-07-13 14:28:00|||||||||4
1626186490000|2021-07-13 14:28:10|||||||||5
1626186500000|2021-07-13 14:28:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|26
1626186510000|2021-07-13 14:28:30|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626186520000|2021-07-13 14:28:40|||||||||1
1626186540000|2021-07-13 14:29:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|3
1626186560000|2021-07-13 14:29:20|||||||||2
1626186580000|2021-07-13 14:29:40|||||||||3
1626186600000|2021-07-13 14:30:00|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|78
1626186610000|2021-07-13 14:30:10|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|7
1626186630000|2021-07-13 14:30:30|||||||||1
1626186640000|2021-07-13 14:30:40|||||||||4
1626186650000|2021-07-13 14:30:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1626186660000|2021-07-13 14:31:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626186670000|2021-07-13 14:31:10|||||||||1
1626186680000|2021-07-13 14:31:20|||||||||3
1626186690000|2021-07-13 14:31:30|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|1
1626186700000|2021-07-13 14:31:40|19.01|18.93|18.99|18.91|19.01|18.93|18.97|18.89|1
1626186710000|2021-07-13 14:31:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|1
1626186730000|2021-07-13 14:32:10|||||||||6
1626186740000|2021-07-13 14:32:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|1
1626186750000|2021-07-13 14:32:30|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|5
1626186760000|2021-07-13 14:32:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|1
1626186770000|2021-07-13 14:32:50|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1626186780000|2021-07-13 14:33:00|19.01|18.93|19.01|18.93|19.01|18.93|18.97|18.89|1
1626186790000|2021-07-13 14:33:10|||||||||1
1626186800000|2021-07-13 14:33:20|||||||||2
1626186810000|2021-07-13 14:33:30|18.99|18.91|19.01|18.93|19.01|18.93|18.97|18.89|1
1626186820000|2021-07-13 14:33:40|||||||||9
1626186830000|2021-07-13 14:33:50|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|56
1626186840000|2021-07-13 14:34:00|19.01|18.93|19.02|18.94|19.02|18.94|19.01|18.93|16
1626186850000|2021-07-13 14:34:10|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|0
1626186860000|2021-07-13 14:34:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1626186870000|2021-07-13 14:34:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|4
1626186880000|2021-07-13 14:34:40|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1626186900000|2021-07-13 14:35:00|19.01|18.93|19.01|18.93|19.01|18.93|18.99|18.91|10
1626186910000|2021-07-13 14:35:10|||||||||11
1626186920000|2021-07-13 14:35:20|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|23
1626186930000|2021-07-13 14:35:30|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|22
1626186940000|2021-07-13 14:35:40|||||||||3
1626186950000|2021-07-13 14:35:50|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1626186960000|2021-07-13 14:36:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626186970000|2021-07-13 14:36:10|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|57
1626186990000|2021-07-13 14:36:30|||||||||1
1626187010000|2021-07-13 14:36:50|||||||||1
1626187030000|2021-07-13 14:37:10|||||||||4
1626187040000|2021-07-13 14:37:20|19.01|18.93|19.01|18.93|19.02|18.94|19.01|18.93|40
1626187050000|2021-07-13 14:37:30|19.02|18.94|19.02|18.94|19.02|18.94|19.01|18.93|16
1626187060000|2021-07-13 14:37:40|||||||||1
1626187080000|2021-07-13 14:38:00|||||||||1
1626187100000|2021-07-13 14:38:20|||||||||3
1626187120000|2021-07-13 14:38:40|||||||||1
1626187140000|2021-07-13 14:39:00|||||||||1
1626187150000|2021-07-13 14:39:10|||||||||2
1626187160000|2021-07-13 14:39:20|||||||||2
1626187180000|2021-07-13 14:39:40|||||||||4
1626187200000|2021-07-13 14:40:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|8
1626187210000|2021-07-13 14:40:10|19.04|18.96|19.02|18.94|19.04|18.96|19.02|18.94|1
1626187220000|2021-07-13 14:40:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626187230000|2021-07-13 14:40:30|||||||||1
1626187250000|2021-07-13 14:40:50|||||||||1
1626187270000|2021-07-13 14:41:10|||||||||1
1626187280000|2021-07-13 14:41:20|||||||||30
1626187290000|2021-07-13 14:41:30|||||||||1
1626187300000|2021-07-13 14:41:40|||||||||1
1626187310000|2021-07-13 14:41:50|||||||||1
1626187320000|2021-07-13 14:42:00|19.07|18.99|19.07|18.99|19.07|18.99|19.06|18.98|82
1626187330000|2021-07-13 14:42:10|||||||||67
1626187360000|2021-07-13 14:42:40|||||||||19
1626187370000|2021-07-13 14:42:50|||||||||1
1626187380000|2021-07-13 14:43:00|||||||||2
1626187390000|2021-07-13 14:43:10|||||||||1
1626187400000|2021-07-13 14:43:20|||||||||4
1626187420000|2021-07-13 14:43:40|19.08|19|19.08|19|19.08|19|19.08|19|119
1626187440000|2021-07-13 14:44:00|||||||||27
1626187450000|2021-07-13 14:44:10|||||||||1
1626187460000|2021-07-13 14:44:20|||||||||14
1626187470000|2021-07-13 14:44:30|||||||||16
1626187480000|2021-07-13 14:44:40|||||||||3
1626187490000|2021-07-13 14:44:50|19.05|18.97|19.08|19|19.08|19|19.05|18.97|7
1626187500000|2021-07-13 14:45:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1626187510000|2021-07-13 14:45:10|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|2
1626187520000|2021-07-13 14:45:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1626187530000|2021-07-13 14:45:30|19.08|19|19.08|19|19.08|19|19.07|18.99|20
1626187560000|2021-07-13 14:46:00|||||||||1
1626187570000|2021-07-13 14:46:10|||||||||2
1626187600000|2021-07-13 14:46:40|||||||||3
1626187630000|2021-07-13 14:47:10|||||||||3
1626187640000|2021-07-13 14:47:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|97
1626187660000|2021-07-13 14:47:40|||||||||1
1626187680000|2021-07-13 14:48:00|||||||||1
1626187700000|2021-07-13 14:48:20|||||||||1
1626187720000|2021-07-13 14:48:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|2
1626187730000|2021-07-13 14:48:50|19.05|18.97|19.07|18.99|19.07|18.99|19.05|18.97|0
1626187740000|2021-07-13 14:49:00|19.08|19|19.08|19|19.08|19|19.08|19|9
1626187760000|2021-07-13 14:49:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|12
1626187770000|2021-07-13 14:49:30|19.05|18.97|19.08|19|19.08|19|19.05|18.97|135
1626187830000|2021-07-13 14:50:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|33
1626187840000|2021-07-13 14:50:40|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1626187850000|2021-07-13 14:50:50|||||||||3
1626187870000|2021-07-13 14:51:10|||||||||7
1626187890000|2021-07-13 14:51:30|||||||||2
1626187910000|2021-07-13 14:51:50|||||||||1
1626187930000|2021-07-13 14:52:10|||||||||11
1626187960000|2021-07-13 14:52:40|||||||||4
1626187980000|2021-07-13 14:53:00|||||||||1
1626188000000|2021-07-13 14:53:20|||||||||2
1626188020000|2021-07-13 14:53:40|||||||||3
1626188040000|2021-07-13 14:54:00|19.13|19.05|19.08|19|19.13|19.05|19.08|19|256
1626188050000|2021-07-13 14:54:10|||||||||21
1626188060000|2021-07-13 14:54:20|||||||||2
1626188070000|2021-07-13 14:54:30|19.13|19.05|19.13|19.05|19.13|19.05|19.08|19|0
1626188080000|2021-07-13 14:54:40|||||||||1
1626188090000|2021-07-13 14:54:50|||||||||2
1626188110000|2021-07-13 14:55:10|||||||||2
1626188130000|2021-07-13 14:55:30|19.08|19|19.08|19|19.08|19|19.08|19|1
1626188150000|2021-07-13 14:55:50|||||||||134
1626188170000|2021-07-13 14:56:10|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|11
1626188180000|2021-07-13 14:56:20|19.08|19|19.08|19|19.08|19|19.08|19|1
1626188190000|2021-07-13 14:56:30|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1626188200000|2021-07-13 14:56:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1626188210000|2021-07-13 14:56:50|||||||||1
1626188230000|2021-07-13 14:57:10|||||||||3
1626188260000|2021-07-13 14:57:40|19.08|19|19.08|19|19.08|19|19.08|19|2
1626188270000|2021-07-13 14:57:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|2
1626188280000|2021-07-13 14:58:00|19.08|19|19.07|18.99|19.08|19|19.07|18.99|2
1626188290000|2021-07-13 14:58:10|19.08|19|19.07|18.99|19.08|19|19.07|18.99|0
1626188300000|2021-07-13 14:58:20|||||||||1
1626188320000|2021-07-13 14:58:40|19.08|19|19.07|18.99|19.08|19|19.07|18.99|1
1626188330000|2021-07-13 14:58:50|19.08|19|19.08|19|19.08|19|19.08|19|1
1626188340000|2021-07-13 14:59:00|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|3
1626188350000|2021-07-13 14:59:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1626188360000|2021-07-13 14:59:20|||||||||4
1626188380000|2021-07-13 14:59:40|||||||||4
1626188390000|2021-07-13 14:59:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626188400000|2021-07-13 15:00:00|||||||||2
1626188440000|2021-07-13 15:00:40|||||||||1
1626188460000|2021-07-13 15:01:00|||||||||1
1626188480000|2021-07-13 15:01:20|||||||||3
1626188510000|2021-07-13 15:01:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|0
1626188530000|2021-07-13 15:02:10|||||||||3
1626188540000|2021-07-13 15:02:20|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626188550000|2021-07-13 15:02:30|||||||||3
1626188570000|2021-07-13 15:02:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1626188580000|2021-07-13 15:03:00|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|2
1626188590000|2021-07-13 15:03:10|19.08|19|19.12|19.04|19.12|19.04|19.08|19|0
1626188600000|2021-07-13 15:03:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|2
1626188610000|2021-07-13 15:03:30|19.12|19.04|19.1|19.02|19.12|19.04|19.1|19.02|0
1626188620000|2021-07-13 15:03:40|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|1
1626188630000|2021-07-13 15:03:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|164
1626188660000|2021-07-13 15:04:20|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|7
1626188670000|2021-07-13 15:04:30|||||||||2
1626188680000|2021-07-13 15:04:40|19.13|19.05|19.12|19.04|19.17|19.09|19.12|19.04|120
1626188690000|2021-07-13 15:04:50|19.13|19.05|19.12|19.04|19.13|19.05|19.12|19.04|48
1626188700000|2021-07-13 15:05:00|19.17|19.09|19.17|19.09|19.17|19.09|19.16|19.08|13
1626188740000|2021-07-13 15:05:40|||||||||3
1626188790000|2021-07-13 15:06:30|||||||||1
1626188810000|2021-07-13 15:06:50|||||||||1
1626188830000|2021-07-13 15:07:10|||||||||2
1626188840000|2021-07-13 15:07:20|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|0
1626188850000|2021-07-13 15:07:30|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|10
1626188860000|2021-07-13 15:07:40|19.16|19.08|19.17|19.09|19.17|19.09|19.16|19.08|4
1626188870000|2021-07-13 15:07:50|19.16|19.08|19.16|19.08|19.17|19.09|19.14|19.06|1
1626188880000|2021-07-13 15:08:00|19.12|19.04|19.12|19.04|19.16|19.08|19.12|19.04|0
1626188900000|2021-07-13 15:08:20|||||||||1
1626188910000|2021-07-13 15:08:30|||||||||2
1626188940000|2021-07-13 15:09:00|||||||||2
1626188960000|2021-07-13 15:09:20|||||||||3
1626188970000|2021-07-13 15:09:30|||||||||1
1626188990000|2021-07-13 15:09:50|||||||||4
1626189000000|2021-07-13 15:10:00|||||||||3
1626189010000|2021-07-13 15:10:10|||||||||3
1626189020000|2021-07-13 15:10:20|||||||||2
1626189030000|2021-07-13 15:10:30|||||||||1
1626189040000|2021-07-13 15:10:40|||||||||3
1626189050000|2021-07-13 15:10:50|||||||||27
1626189060000|2021-07-13 15:11:00|||||||||1
1626189070000|2021-07-13 15:11:10|||||||||14
1626189080000|2021-07-13 15:11:20|||||||||4
1626189090000|2021-07-13 15:11:30|||||||||2
1626189110000|2021-07-13 15:11:50|||||||||3
1626189160000|2021-07-13 15:12:40|||||||||1
1626189180000|2021-07-13 15:13:00|||||||||3
1626189240000|2021-07-13 15:14:00|||||||||3
1626189270000|2021-07-13 15:14:30|||||||||14
1626189280000|2021-07-13 15:14:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|13
1626189290000|2021-07-13 15:14:50|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|49
1626189330000|2021-07-13 15:15:30|||||||||1
1626189340000|2021-07-13 15:15:40|||||||||2
1626189360000|2021-07-13 15:16:00|||||||||1
1626189370000|2021-07-13 15:16:10|||||||||3
1626189390000|2021-07-13 15:16:30|||||||||2
1626189400000|2021-07-13 15:16:40|||||||||1
1626189410000|2021-07-13 15:16:50|||||||||3
1626189430000|2021-07-13 15:17:10|||||||||3
1626189440000|2021-07-13 15:17:20|||||||||3
1626189460000|2021-07-13 15:17:40|||||||||2
1626189470000|2021-07-13 15:17:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1626189490000|2021-07-13 15:18:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|106
1626189500000|2021-07-13 15:18:20|19.08|19|19.08|19|19.08|19|19.08|19|12
1626189520000|2021-07-13 15:18:40|||||||||61
1626189530000|2021-07-13 15:18:50|||||||||3
1626189560000|2021-07-13 15:19:20|||||||||3
1626189590000|2021-07-13 15:19:50|19.04|18.96|19.04|18.96|19.06|18.98|19.04|18.96|3
1626189610000|2021-07-13 15:20:10|||||||||119
1626189650000|2021-07-13 15:20:50|||||||||12
1626189670000|2021-07-13 15:21:10|||||||||6
1626189710000|2021-07-13 15:21:50|||||||||13
1626189740000|2021-07-13 15:22:20|||||||||1
1626189750000|2021-07-13 15:22:30|||||||||1
1626189760000|2021-07-13 15:22:40|||||||||2
1626189780000|2021-07-13 15:23:00|||||||||3
1626189790000|2021-07-13 15:23:10|||||||||1
1626189810000|2021-07-13 15:23:30|||||||||3
1626189830000|2021-07-13 15:23:50|||||||||175
1626189860000|2021-07-13 15:24:20|||||||||5
1626189880000|2021-07-13 15:24:40|||||||||3
1626189890000|2021-07-13 15:24:50|||||||||19
1626189910000|2021-07-13 15:25:10|||||||||1
1626189920000|2021-07-13 15:25:20|||||||||12
1626189940000|2021-07-13 15:25:40|||||||||9
1626189950000|2021-07-13 15:25:50|||||||||1
1626189960000|2021-07-13 15:26:00|||||||||1
1626189970000|2021-07-13 15:26:10|||||||||3
1626189980000|2021-07-13 15:26:20|||||||||1
1626189990000|2021-07-13 15:26:30|||||||||2
1626190000000|2021-07-13 15:26:40|||||||||3
1626190010000|2021-07-13 15:26:50|||||||||2
1626190020000|2021-07-13 15:27:00|||||||||2
1626190030000|2021-07-13 15:27:10|||||||||3
1626190040000|2021-07-13 15:27:20|||||||||51
1626190050000|2021-07-13 15:27:30|||||||||3
1626190060000|2021-07-13 15:27:40|||||||||2
1626190070000|2021-07-13 15:27:50|||||||||3
1626190090000|2021-07-13 15:28:10|||||||||56
1626190100000|2021-07-13 15:28:20|||||||||1
1626190110000|2021-07-13 15:28:30|||||||||73
1626190120000|2021-07-13 15:28:40|||||||||3
1626190130000|2021-07-13 15:28:50|||||||||54
1626190140000|2021-07-13 15:29:00|||||||||12
1626190150000|2021-07-13 15:29:10|||||||||79
1626190160000|2021-07-13 15:29:20|||||||||25
1626190170000|2021-07-13 15:29:30|||||||||77
1626190180000|2021-07-13 15:29:40|||||||||8
1626190190000|2021-07-13 15:29:50|||||||||87
1626190200000|2021-07-13 15:30:00|19.06|18.98|19.04|18.96|19.08|19|19.04|18.96|12
1626190210000|2021-07-13 15:30:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|17
1626190220000|2021-07-13 15:30:20|19.08|19|19.08|19|19.08|19|19.06|18.98|38
1626190230000|2021-07-13 15:30:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|32
1626190240000|2021-07-13 15:30:40|||||||||8
1626190250000|2021-07-13 15:30:50|||||||||10
1626190450000|2021-07-13 15:34:10|||||||||2
1626190520000|2021-07-13 15:35:20|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|29
1626190590000|2021-07-13 15:36:30|||||||||25
1626190640000|2021-07-13 15:37:20|19.08|19|19.08|19|19.08|19|19.08|19|200
1626190660000|2021-07-13 15:37:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1626190820000|2021-07-13 15:40:20|||||||||50
1626190830000|2021-07-13 15:40:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|1
1626191110000|2021-07-13 15:45:10|||||||||6
1626191470000|2021-07-13 15:51:10|||||||||1
1626191650000|2021-07-13 15:54:10|||||||||3
1626191660000|2021-07-13 15:54:20|||||||||6
1626191680000|2021-07-13 15:54:40|||||||||6
1626191690000|2021-07-13 15:54:50|||||||||58
1626191710000|2021-07-13 15:55:10|||||||||7
1626191720000|2021-07-13 15:55:20|||||||||7
1626191740000|2021-07-13 15:55:40|||||||||7
1626191750000|2021-07-13 15:55:50|||||||||5
1626191770000|2021-07-13 15:56:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|7
1626191780000|2021-07-13 15:56:20|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|7
1626191790000|2021-07-13 15:56:30|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|1
1626191800000|2021-07-13 15:56:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|6
1626191810000|2021-07-13 15:56:50|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|11
1626191820000|2021-07-13 15:57:00|||||||||5
1626191840000|2021-07-13 15:57:20|||||||||8
1626191850000|2021-07-13 15:57:30|||||||||5
1626191860000|2021-07-13 15:57:40|||||||||6
1626191870000|2021-07-13 15:57:50|||||||||6
1626191890000|2021-07-13 15:58:10|||||||||1
1626191930000|2021-07-13 15:58:50|||||||||10
1626191940000|2021-07-13 15:59:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|4
1626191950000|2021-07-13 15:59:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626191960000|2021-07-13 15:59:20|19.03|18.95|19.03|18.95|19.04|18.96|19.03|18.95|51
1626191990000|2021-07-13 15:59:50|||||||||14
1626192090000|2021-07-13 16:01:30|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|56
1626192100000|2021-07-13 16:01:40|18.98|18.9|19|18.92|19|18.92|18.98|18.9|0
1626192140000|2021-07-13 16:02:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626192270000|2021-07-13 16:04:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626192750000|2021-07-13 16:12:30|19.07|18.99|19.07|18.99|19.07|18.99|19.05|18.97|0
1626192760000|2021-07-13 16:12:40|19.08|19|19.08|19|19.08|19|19.08|19|54
1626192810000|2021-07-13 16:13:30|||||||||2
1626192820000|2021-07-13 16:13:40|||||||||5
1626192840000|2021-07-13 16:14:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|6
1626192850000|2021-07-13 16:14:10|||||||||5
1626192870000|2021-07-13 16:14:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|43
1626192970000|2021-07-13 16:16:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|12
1626193050000|2021-07-13 16:17:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|18
1626193440000|2021-07-13 16:24:00|||||||||3
1626193460000|2021-07-13 16:24:20|||||||||4
1626193470000|2021-07-13 16:24:30|||||||||5
1626193490000|2021-07-13 16:24:50|||||||||6
1626193510000|2021-07-13 16:25:10|||||||||5
1626193520000|2021-07-13 16:25:20|||||||||18
1626193530000|2021-07-13 16:25:30|||||||||3
1626193540000|2021-07-13 16:25:40|||||||||5
1626193560000|2021-07-13 16:26:00|||||||||5
1626193580000|2021-07-13 16:26:20|||||||||7
1626193590000|2021-07-13 16:26:30|||||||||4
1626193610000|2021-07-13 16:26:50|||||||||6
1626193620000|2021-07-13 16:27:00|||||||||5
1626193630000|2021-07-13 16:27:10|||||||||4
1626193640000|2021-07-13 16:27:20|||||||||4
1626193660000|2021-07-13 16:27:40|||||||||7
1626193670000|2021-07-13 16:27:50|||||||||7
1626194060000|2021-07-13 16:34:20|19.11|19.03|19.13|19.05|19.13|19.05|19.11|19.03|0
1626194090000|2021-07-13 16:34:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626194100000|2021-07-13 16:35:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626194650000|2021-07-13 16:44:10|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626194670000|2021-07-13 16:44:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626194700000|2021-07-13 16:45:00|19.08|19|19.08|19|19.08|19|19.08|19|59
1626194710000|2021-07-13 16:45:10|||||||||1
1626194880000|2021-07-13 16:48:00|||||||||1
1626195230000|2021-07-13 16:53:50|||||||||2
1626195250000|2021-07-13 16:54:10|||||||||3
1626195260000|2021-07-13 16:54:20|||||||||3
1626195280000|2021-07-13 16:54:40|||||||||3
1626195290000|2021-07-13 16:54:50|||||||||7
1626195300000|2021-07-13 16:55:00|||||||||2
1626195310000|2021-07-13 16:55:10|||||||||4
1626195320000|2021-07-13 16:55:20|||||||||4
1626195340000|2021-07-13 16:55:40|||||||||5
1626195360000|2021-07-13 16:56:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|9
1626195370000|2021-07-13 16:56:10|||||||||3
1626195380000|2021-07-13 16:56:20|||||||||2
1626195390000|2021-07-13 16:56:30|||||||||4
1626195400000|2021-07-13 16:56:40|||||||||3
1626195410000|2021-07-13 16:56:50|||||||||4
1626195600000|2021-07-13 17:00:00|19.12|19.04|19.13|19.05|19.13|19.05|19.12|19.04|0
1626195610000|2021-07-13 17:00:10|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|10
1626195720000|2021-07-13 17:02:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1626195870000|2021-07-13 17:04:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|30
1626195880000|2021-07-13 17:04:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626196280000|2021-07-13 17:11:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|17
1626196310000|2021-07-13 17:11:50|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|12
1626196320000|2021-07-13 17:12:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|14
1626196330000|2021-07-13 17:12:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1626196340000|2021-07-13 17:12:20|19.23|19.15|19.23|19.15|19.24|19.16|19.23|19.15|1
1626196350000|2021-07-13 17:12:30|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1626196380000|2021-07-13 17:13:00|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1626196390000|2021-07-13 17:13:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1626196430000|2021-07-13 17:13:50|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626196450000|2021-07-13 17:14:10|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1626196460000|2021-07-13 17:14:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626196480000|2021-07-13 17:14:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626196500000|2021-07-13 17:15:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626196610000|2021-07-13 17:16:50|19.24|19.16|19.28|19.2|19.28|19.2|19.24|19.16|32
1626196700000|2021-07-13 17:18:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|27
1626196710000|2021-07-13 17:18:30|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1626196720000|2021-07-13 17:18:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|4
1626196770000|2021-07-13 17:19:30|19.34|19.26|19.38|19.3|19.39|19.31|19.34|19.26|31
1626196780000|2021-07-13 17:19:40|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|0
1626196790000|2021-07-13 17:19:50|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1626196800000|2021-07-13 17:20:00|19.38|19.3|19.38|19.3|19.38|19.3|19.34|19.26|0
1626196810000|2021-07-13 17:20:10|19.36|19.28|19.33|19.25|19.36|19.28|19.33|19.25|0
1626196830000|2021-07-13 17:20:30|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|8
1626196840000|2021-07-13 17:20:40|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1626196850000|2021-07-13 17:20:50|19.31|19.23|19.25|19.17|19.33|19.25|19.25|19.17|6
1626196860000|2021-07-13 17:21:00|19.26|19.18|19.25|19.17|19.28|19.2|19.25|19.17|0
1626196870000|2021-07-13 17:21:10|19.26|19.18|19.25|19.17|19.26|19.18|19.25|19.17|0
1626196880000|2021-07-13 17:21:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626196890000|2021-07-13 17:21:30|19.25|19.17|19.28|19.2|19.28|19.2|19.25|19.17|24
1626196910000|2021-07-13 17:21:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626196920000|2021-07-13 17:22:00|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1626196930000|2021-07-13 17:22:10|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|0
1626196980000|2021-07-13 17:23:00|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|33
1626196990000|2021-07-13 17:23:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626197000000|2021-07-13 17:23:20|19.17|19.09|19.18|19.1|19.18|19.1|19.16|19.08|12
1626197070000|2021-07-13 17:24:30|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|13
1626197130000|2021-07-13 17:25:30|19.19|19.11|19.23|19.15|19.23|19.15|19.19|19.11|3
1626197170000|2021-07-13 17:26:10|19.28|19.2|19.26|19.18|19.28|19.2|19.26|19.18|15
1626197180000|2021-07-13 17:26:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626197190000|2021-07-13 17:26:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1626197200000|2021-07-13 17:26:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626197230000|2021-07-13 17:27:10|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|14
1626197240000|2021-07-13 17:27:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|36
1626197260000|2021-07-13 17:27:40|19.24|19.16|19.24|19.16|19.24|19.16|19.23|19.15|0
1626197270000|2021-07-13 17:27:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626197280000|2021-07-13 17:28:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1626197290000|2021-07-13 17:28:10|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1626197300000|2021-07-13 17:28:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626197330000|2021-07-13 17:28:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626197340000|2021-07-13 17:29:00|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1626197350000|2021-07-13 17:29:10|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|0
1626197370000|2021-07-13 17:29:30|19.2|19.12|19.18|19.1|19.2|19.12|19.18|19.1|0
1626197390000|2021-07-13 17:29:50|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1626197400000|2021-07-13 17:30:00|19.18|19.1|19.18|19.1|19.18|19.1|19.16|19.08|0
1626197410000|2021-07-13 17:30:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626197420000|2021-07-13 17:30:20|19.21|19.13|19.23|19.15|19.23|19.15|19.21|19.13|0
1626197460000|2021-07-13 17:31:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626197470000|2021-07-13 17:31:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1626197490000|2021-07-13 17:31:30|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1626197500000|2021-07-13 17:31:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626197510000|2021-07-13 17:31:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|0
1626197520000|2021-07-13 17:32:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626197580000|2021-07-13 17:33:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626197590000|2021-07-13 17:33:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626197620000|2021-07-13 17:33:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626197650000|2021-07-13 17:34:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626197700000|2021-07-13 17:35:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1626197710000|2021-07-13 17:35:10|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|0
1626197720000|2021-07-13 17:35:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626197730000|2021-07-13 17:35:30|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1626197740000|2021-07-13 17:35:40|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|0
1626197770000|2021-07-13 17:36:10|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1626197780000|2021-07-13 17:36:20|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|23
1626197790000|2021-07-13 17:36:30|19.31|19.23|19.29|19.21|19.33|19.25|19.29|19.21|0
1626197800000|2021-07-13 17:36:40|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626197810000|2021-07-13 17:36:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626197820000|2021-07-13 17:37:00|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1626197840000|2021-07-13 17:37:20|19.28|19.2|19.31|19.23|19.31|19.23|19.28|19.2|29
1626197860000|2021-07-13 17:37:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1626197870000|2021-07-13 17:37:50|19.31|19.23|19.31|19.23|19.33|19.25|19.31|19.23|0
1626197890000|2021-07-13 17:38:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1626197900000|2021-07-13 17:38:20|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1626197910000|2021-07-13 17:38:30|19.33|19.25|19.39|19.31|19.39|19.31|19.31|19.23|10
1626197920000|2021-07-13 17:38:40|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|8
1626197930000|2021-07-13 17:38:50|19.39|19.31|19.36|19.28|19.39|19.31|19.36|19.28|47
1626197940000|2021-07-13 17:39:00|19.37|19.29|19.36|19.28|19.39|19.31|19.34|19.26|0
1626197960000|2021-07-13 17:39:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626197980000|2021-07-13 17:39:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1626197990000|2021-07-13 17:39:50|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1626198000000|2021-07-13 17:40:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1626198010000|2021-07-13 17:40:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626198020000|2021-07-13 17:40:20|19.29|19.21|19.24|19.16|19.29|19.21|19.24|19.16|0
1626198030000|2021-07-13 17:40:30|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626198060000|2021-07-13 17:41:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|14
1626198070000|2021-07-13 17:41:10|19.26|19.18|19.29|19.21|19.29|19.21|19.26|19.18|0
1626198100000|2021-07-13 17:41:40|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1626198110000|2021-07-13 17:41:50|19.32|19.24|19.37|19.29|19.37|19.29|19.32|19.24|8
1626198120000|2021-07-13 17:42:00|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|0
1626198130000|2021-07-13 17:42:10|19.34|19.26|19.34|19.26|19.34|19.26|19.31|19.23|0
1626198150000|2021-07-13 17:42:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626198160000|2021-07-13 17:42:40|19.34|19.26|19.34|19.26|19.36|19.28|19.34|19.26|0
1626198170000|2021-07-13 17:42:50|19.37|19.29|19.36|19.28|19.37|19.29|19.36|19.28|0
1626198180000|2021-07-13 17:43:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626198200000|2021-07-13 17:43:20|19.32|19.24|19.31|19.23|19.34|19.26|19.31|19.23|0
1626198240000|2021-07-13 17:44:00|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1626198250000|2021-07-13 17:44:10|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626198260000|2021-07-13 17:44:20|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|0
1626198270000|2021-07-13 17:44:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626198280000|2021-07-13 17:44:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626198300000|2021-07-13 17:45:00|19.27|19.19|19.29|19.21|19.29|19.21|19.26|19.18|0
1626198310000|2021-07-13 17:45:10|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1626198330000|2021-07-13 17:45:30|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1626198340000|2021-07-13 17:45:40|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1626198350000|2021-07-13 17:45:50|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626198360000|2021-07-13 17:46:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|16
1626198380000|2021-07-13 17:46:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626198390000|2021-07-13 17:46:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626198400000|2021-07-13 17:46:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626198410000|2021-07-13 17:46:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626198420000|2021-07-13 17:47:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626198440000|2021-07-13 17:47:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1626198450000|2021-07-13 17:47:30|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626198480000|2021-07-13 17:48:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626198500000|2021-07-13 17:48:20|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|0
1626198540000|2021-07-13 17:49:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626198550000|2021-07-13 17:49:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626198560000|2021-07-13 17:49:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626198570000|2021-07-13 17:49:30|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1626198580000|2021-07-13 17:49:40|||||||||13
1626198590000|2021-07-13 17:49:50|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1626198620000|2021-07-13 17:50:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626198660000|2021-07-13 17:51:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|2
1626198700000|2021-07-13 17:51:40|19.37|19.29|19.39|19.31|19.39|19.31|19.34|19.26|23
1626198710000|2021-07-13 17:51:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626198730000|2021-07-13 17:52:10|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|2
1626198750000|2021-07-13 17:52:30|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|1
1626198760000|2021-07-13 17:52:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626198770000|2021-07-13 17:52:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1626198780000|2021-07-13 17:53:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626198800000|2021-07-13 17:53:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|7
1626198810000|2021-07-13 17:53:30|19.34|19.26|19.33|19.25|19.34|19.26|19.33|19.25|0
1626198820000|2021-07-13 17:53:40|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1626198830000|2021-07-13 17:53:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626198840000|2021-07-13 17:54:00|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1626198850000|2021-07-13 17:54:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626198860000|2021-07-13 17:54:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626198880000|2021-07-13 17:54:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1626198910000|2021-07-13 17:55:10|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1626198920000|2021-07-13 17:55:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626198930000|2021-07-13 17:55:30|19.29|19.21|19.28|19.2|19.29|19.21|19.28|19.2|0
1626198940000|2021-07-13 17:55:40|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626198950000|2021-07-13 17:55:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626198960000|2021-07-13 17:56:00|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626198970000|2021-07-13 17:56:10|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626198980000|2021-07-13 17:56:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626199000000|2021-07-13 17:56:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626199010000|2021-07-13 17:56:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626199050000|2021-07-13 17:57:30|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1626199060000|2021-07-13 17:57:40|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1626199100000|2021-07-13 17:58:20|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626199110000|2021-07-13 17:58:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626199120000|2021-07-13 17:58:40|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1626199130000|2021-07-13 17:58:50|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1626199160000|2021-07-13 17:59:20|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626199170000|2021-07-13 17:59:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626199200000|2021-07-13 18:00:00|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|0
1626199210000|2021-07-13 18:00:10|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1626199220000|2021-07-13 18:00:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|8
1626199230000|2021-07-13 18:00:30|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|10
1626199240000|2021-07-13 18:00:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626199250000|2021-07-13 18:00:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|4
1626199270000|2021-07-13 18:01:10|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|4
1626199290000|2021-07-13 18:01:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|13
1626199300000|2021-07-13 18:01:40|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|2
1626199310000|2021-07-13 18:01:50|19.38|19.3|19.39|19.31|19.39|19.31|19.37|19.29|6
1626199320000|2021-07-13 18:02:00|19.34|19.26|19.39|19.31|19.39|19.31|19.34|19.26|10
1626199370000|2021-07-13 18:02:50|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|3
1626199380000|2021-07-13 18:03:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|1
1626199390000|2021-07-13 18:03:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1626199420000|2021-07-13 18:03:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|9
1626199430000|2021-07-13 18:03:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|12
1626199440000|2021-07-13 18:04:00|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1626199450000|2021-07-13 18:04:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|5
1626199460000|2021-07-13 18:04:20|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1626199530000|2021-07-13 18:05:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1626199540000|2021-07-13 18:05:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1626199550000|2021-07-13 18:05:50|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|4
1626199560000|2021-07-13 18:06:00|19.32|19.24|19.34|19.26|19.34|19.26|19.31|19.23|0
1626199570000|2021-07-13 18:06:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1626199580000|2021-07-13 18:06:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|10
1626199600000|2021-07-13 18:06:40|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1626199620000|2021-07-13 18:07:00|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|2
1626199650000|2021-07-13 18:07:30|||||||||10
1626199670000|2021-07-13 18:07:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|10
1626199680000|2021-07-13 18:08:00|19.37|19.29|19.36|19.28|19.39|19.31|19.36|19.28|0
1626199690000|2021-07-13 18:08:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626199730000|2021-07-13 18:08:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626199760000|2021-07-13 18:09:20|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|0
1626199770000|2021-07-13 18:09:30|19.32|19.24|19.32|19.24|19.34|19.26|19.31|19.23|0
1626199780000|2021-07-13 18:09:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626199790000|2021-07-13 18:09:50|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1626199800000|2021-07-13 18:10:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1626199810000|2021-07-13 18:10:10|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1626199820000|2021-07-13 18:10:20|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|0
1626199830000|2021-07-13 18:10:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626199850000|2021-07-13 18:10:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|11
1626199860000|2021-07-13 18:11:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1626199870000|2021-07-13 18:11:10|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|6
1626199880000|2021-07-13 18:11:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626199890000|2021-07-13 18:11:30|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1626199900000|2021-07-13 18:11:40|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1626199910000|2021-07-13 18:11:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626199920000|2021-07-13 18:12:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626199950000|2021-07-13 18:12:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|2
1626200000000|2021-07-13 18:13:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626200010000|2021-07-13 18:13:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626200020000|2021-07-13 18:13:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626200040000|2021-07-13 18:14:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626200050000|2021-07-13 18:14:10|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1626200060000|2021-07-13 18:14:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626200090000|2021-07-13 18:14:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1626200100000|2021-07-13 18:15:00|19.19|19.11|19.19|19.11|19.19|19.11|19.17|19.09|0
1626200120000|2021-07-13 18:15:20|19.2|19.12|19.24|19.16|19.24|19.16|19.2|19.12|0
1626200130000|2021-07-13 18:15:30|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626200140000|2021-07-13 18:15:40|||||||||5
1626200160000|2021-07-13 18:16:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|16
1626200170000|2021-07-13 18:16:10|19.26|19.18|19.22|19.14|19.26|19.18|19.22|19.14|0
1626200290000|2021-07-13 18:18:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626200330000|2021-07-13 18:18:50|||||||||1
1626200340000|2021-07-13 18:19:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626200360000|2021-07-13 18:19:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626200380000|2021-07-13 18:19:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626200400000|2021-07-13 18:20:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1626200420000|2021-07-13 18:20:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626200440000|2021-07-13 18:20:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626200460000|2021-07-13 18:21:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626200500000|2021-07-13 18:21:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626200520000|2021-07-13 18:22:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626200560000|2021-07-13 18:22:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626200580000|2021-07-13 18:23:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626200590000|2021-07-13 18:23:10|19.22|19.14|19.22|19.14|19.24|19.16|19.22|19.14|0
1626200600000|2021-07-13 18:23:20|19.24|19.16|19.22|19.14|19.24|19.16|19.22|19.14|0
1626200610000|2021-07-13 18:23:30|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1626200640000|2021-07-13 18:24:00|19.22|19.14|19.22|19.14|19.22|19.14|19.21|19.13|0
1626200660000|2021-07-13 18:24:20|||||||||4
1626200690000|2021-07-13 18:24:50|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1626200700000|2021-07-13 18:25:00|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626200710000|2021-07-13 18:25:10|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626200720000|2021-07-13 18:25:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626200750000|2021-07-13 18:25:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626200810000|2021-07-13 18:26:50|19.19|19.11|19.17|19.09|19.19|19.11|19.17|19.09|0
1626200840000|2021-07-13 18:27:20|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1626200850000|2021-07-13 18:27:30|19.12|19.04|19.12|19.04|19.12|19.04|19.12|19.04|2
1626200890000|2021-07-13 18:28:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626200930000|2021-07-13 18:28:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|0
1626200970000|2021-07-13 18:29:30|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1626200980000|2021-07-13 18:29:40|19.16|19.08|19.14|19.06|19.16|19.08|19.14|19.06|0
1626201000000|2021-07-13 18:30:00|19.15|19.07|19.17|19.09|19.17|19.09|19.15|19.07|0
1626201040000|2021-07-13 18:30:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626201050000|2021-07-13 18:30:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626201110000|2021-07-13 18:31:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626201120000|2021-07-13 18:32:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626201130000|2021-07-13 18:32:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626201150000|2021-07-13 18:32:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626201160000|2021-07-13 18:32:40|19.22|19.14|19.22|19.14|19.22|19.14|19.19|19.11|1
1626201170000|2021-07-13 18:32:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626201180000|2021-07-13 18:33:00|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1626201210000|2021-07-13 18:33:30|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1626201220000|2021-07-13 18:33:40|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|0
1626201230000|2021-07-13 18:33:50|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626201250000|2021-07-13 18:34:10|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626201390000|2021-07-13 18:36:30|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1626201400000|2021-07-13 18:36:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626201440000|2021-07-13 18:37:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626201450000|2021-07-13 18:37:30|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626201460000|2021-07-13 18:37:40|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626201540000|2021-07-13 18:39:00|19.21|19.13|19.21|19.13|19.22|19.14|19.21|19.13|0
1626201550000|2021-07-13 18:39:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626201560000|2021-07-13 18:39:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626201600000|2021-07-13 18:40:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626201620000|2021-07-13 18:40:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|0
1626201640000|2021-07-13 18:40:40|19.21|19.13|19.22|19.14|19.22|19.14|19.21|19.13|0
1626201740000|2021-07-13 18:42:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626201750000|2021-07-13 18:42:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626201770000|2021-07-13 18:42:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626201810000|2021-07-13 18:43:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626201820000|2021-07-13 18:43:40|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|14
1626201870000|2021-07-13 18:44:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626201920000|2021-07-13 18:45:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626201960000|2021-07-13 18:46:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626201970000|2021-07-13 18:46:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|12
1626202000000|2021-07-13 18:46:40|19.31|19.23|19.31|19.23|19.32|19.24|19.31|19.23|0
1626202020000|2021-07-13 18:47:00|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1626202030000|2021-07-13 18:47:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|0
1626202040000|2021-07-13 18:47:20|19.29|19.21|19.29|19.21|19.29|19.21|19.27|19.19|0
1626202050000|2021-07-13 18:47:30|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1626202100000|2021-07-13 18:48:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|1
1626202110000|2021-07-13 18:48:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1626202140000|2021-07-13 18:49:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626202160000|2021-07-13 18:49:20|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1626202170000|2021-07-13 18:49:30|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|2
1626202200000|2021-07-13 18:50:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626202210000|2021-07-13 18:50:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626202240000|2021-07-13 18:50:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626202250000|2021-07-13 18:50:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626202270000|2021-07-13 18:51:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626202280000|2021-07-13 18:51:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626202330000|2021-07-13 18:52:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626202340000|2021-07-13 18:52:20|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1626202360000|2021-07-13 18:52:40|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|1
1626202380000|2021-07-13 18:53:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|0
1626202450000|2021-07-13 18:54:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626202460000|2021-07-13 18:54:20|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1626202510000|2021-07-13 18:55:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626202530000|2021-07-13 18:55:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626202540000|2021-07-13 18:55:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626202580000|2021-07-13 18:56:20|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626202610000|2021-07-13 18:56:50|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1626202620000|2021-07-13 18:57:00|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1626202660000|2021-07-13 18:57:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626202670000|2021-07-13 18:57:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626202680000|2021-07-13 18:58:00|19.26|19.18|19.25|19.17|19.26|19.18|19.24|19.16|0
1626202690000|2021-07-13 18:58:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626202730000|2021-07-13 18:58:50|19.26|19.18|19.27|19.19|19.27|19.19|19.24|19.16|0
1626202740000|2021-07-13 18:59:00|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|0
1626202800000|2021-07-13 19:00:00|19.27|19.19|19.27|19.19|19.27|19.19|19.26|19.18|0
1626202830000|2021-07-13 19:00:30|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1626202840000|2021-07-13 19:00:40|19.24|19.16|19.27|19.19|19.27|19.19|19.24|19.16|0
1626202850000|2021-07-13 19:00:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626202910000|2021-07-13 19:01:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626202930000|2021-07-13 19:02:10|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|0
1626202940000|2021-07-13 19:02:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626202980000|2021-07-13 19:03:00|19.24|19.16|19.24|19.16|19.27|19.19|19.24|19.16|0
1626202990000|2021-07-13 19:03:10|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1626203150000|2021-07-13 19:05:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626203180000|2021-07-13 19:06:20|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626203190000|2021-07-13 19:06:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626203200000|2021-07-13 19:06:40|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626203220000|2021-07-13 19:07:00|19.26|19.18|19.27|19.19|19.27|19.19|19.25|19.17|0
1626203230000|2021-07-13 19:07:10|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|1
1626203260000|2021-07-13 19:07:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626203280000|2021-07-13 19:08:00|19.3|19.22|19.29|19.21|19.32|19.24|19.29|19.21|0
1626203290000|2021-07-13 19:08:10|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1626203340000|2021-07-13 19:09:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626203350000|2021-07-13 19:09:10|19.34|19.26|19.36|19.28|19.36|19.28|19.34|19.26|0
1626203370000|2021-07-13 19:09:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626203380000|2021-07-13 19:09:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626203390000|2021-07-13 19:09:50|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|1
1626203410000|2021-07-13 19:10:10|19.32|19.24|19.32|19.24|19.34|19.26|19.32|19.24|0
1626203430000|2021-07-13 19:10:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626203450000|2021-07-13 19:10:50|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|2
1626203460000|2021-07-13 19:11:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|2
1626203470000|2021-07-13 19:11:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|1
1626203490000|2021-07-13 19:11:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|9
1626203500000|2021-07-13 19:11:40|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|3
1626203510000|2021-07-13 19:11:50|19.4|19.32|19.42|19.34|19.44|19.36|19.39|19.31|0
1626203520000|2021-07-13 19:12:00|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1626203550000|2021-07-13 19:12:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1626203560000|2021-07-13 19:12:40|19.37|19.29|19.34|19.26|19.37|19.29|19.34|19.26|1
1626203590000|2021-07-13 19:13:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626203600000|2021-07-13 19:13:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626203610000|2021-07-13 19:13:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626203670000|2021-07-13 19:14:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626203690000|2021-07-13 19:14:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626203700000|2021-07-13 19:15:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1626203710000|2021-07-13 19:15:10|19.39|19.31|19.34|19.26|19.39|19.31|19.34|19.26|1
1626203720000|2021-07-13 19:15:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1626203740000|2021-07-13 19:15:40|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626203750000|2021-07-13 19:15:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626203760000|2021-07-13 19:16:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626203770000|2021-07-13 19:16:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1626203780000|2021-07-13 19:16:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626203790000|2021-07-13 19:16:30|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|0
1626203820000|2021-07-13 19:17:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626203910000|2021-07-13 19:18:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626203920000|2021-07-13 19:18:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626203930000|2021-07-13 19:18:50|19.27|19.19|19.24|19.16|19.27|19.19|19.24|19.16|0
1626203940000|2021-07-13 19:19:00|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626204050000|2021-07-13 19:20:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626204110000|2021-07-13 19:21:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|1
1626204130000|2021-07-13 19:22:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626204140000|2021-07-13 19:22:20|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626204150000|2021-07-13 19:22:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626204200000|2021-07-13 19:23:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626204320000|2021-07-13 19:25:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1626204330000|2021-07-13 19:25:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|3
1626204390000|2021-07-13 19:26:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|8
1626204400000|2021-07-13 19:26:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|5
1626204440000|2021-07-13 19:27:20|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|2
1626204450000|2021-07-13 19:27:30|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|3
1626204460000|2021-07-13 19:27:40|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|1
1626204480000|2021-07-13 19:28:00|||||||||2
1626204490000|2021-07-13 19:28:10|19.32|19.24|19.34|19.26|19.34|19.26|19.3|19.22|0
1626204500000|2021-07-13 19:28:20|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626204510000|2021-07-13 19:28:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626204530000|2021-07-13 19:28:50|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|0
1626204540000|2021-07-13 19:29:00|19.32|19.24|19.32|19.24|19.32|19.24|19.31|19.23|0
1626204560000|2021-07-13 19:29:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626204600000|2021-07-13 19:30:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626204610000|2021-07-13 19:30:10|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626204630000|2021-07-13 19:30:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626204640000|2021-07-13 19:30:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626204660000|2021-07-13 19:31:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1626204670000|2021-07-13 19:31:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626204680000|2021-07-13 19:31:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626204690000|2021-07-13 19:31:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626204770000|2021-07-13 19:32:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1626204780000|2021-07-13 19:33:00|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|1
1626204790000|2021-07-13 19:33:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626204820000|2021-07-13 19:33:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|24
1626204830000|2021-07-13 19:33:50|19.4|19.32|19.42|19.34|19.44|19.36|19.39|19.31|6
1626204840000|2021-07-13 19:34:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1626204860000|2021-07-13 19:34:20|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1626204870000|2021-07-13 19:34:30|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|0
1626204880000|2021-07-13 19:34:40|19.36|19.28|19.37|19.29|19.37|19.29|19.34|19.26|0
1626204890000|2021-07-13 19:34:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626204900000|2021-07-13 19:35:00|19.37|19.29|19.37|19.29|19.37|19.29|19.36|19.28|0
1626204910000|2021-07-13 19:35:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626204920000|2021-07-13 19:35:20|19.38|19.3|19.37|19.29|19.39|19.31|19.37|19.29|1
1626204940000|2021-07-13 19:35:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626204960000|2021-07-13 19:36:00|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1626204970000|2021-07-13 19:36:10|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626204980000|2021-07-13 19:36:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626205050000|2021-07-13 19:37:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626205060000|2021-07-13 19:37:40|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626205080000|2021-07-13 19:38:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626205150000|2021-07-13 19:39:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626205170000|2021-07-13 19:39:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626205200000|2021-07-13 19:40:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626205210000|2021-07-13 19:40:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626205230000|2021-07-13 19:40:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626205240000|2021-07-13 19:40:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626205270000|2021-07-13 19:41:10|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626205290000|2021-07-13 19:41:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626205310000|2021-07-13 19:41:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626205330000|2021-07-13 19:42:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626205350000|2021-07-13 19:42:30|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626205370000|2021-07-13 19:42:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626205400000|2021-07-13 19:43:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626205410000|2021-07-13 19:43:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626205420000|2021-07-13 19:43:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626205430000|2021-07-13 19:43:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626205440000|2021-07-13 19:44:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626205500000|2021-07-13 19:45:00|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1626205530000|2021-07-13 19:45:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626205570000|2021-07-13 19:46:10|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626205590000|2021-07-13 19:46:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626205610000|2021-07-13 19:46:50|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626205640000|2021-07-13 19:47:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626205670000|2021-07-13 19:47:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626205680000|2021-07-13 19:48:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626205720000|2021-07-13 19:48:40|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1626205740000|2021-07-13 19:49:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626205750000|2021-07-13 19:49:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626205770000|2021-07-13 19:49:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626205790000|2021-07-13 19:49:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|3
1626205800000|2021-07-13 19:50:00|19.36|19.28|19.39|19.31|19.39|19.31|19.35|19.27|0
1626205830000|2021-07-13 19:50:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626205840000|2021-07-13 19:50:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626205850000|2021-07-13 19:50:50|19.41|19.33|19.39|19.31|19.41|19.33|19.39|19.31|0
1626205860000|2021-07-13 19:51:00|19.4|19.32|19.39|19.31|19.41|19.33|19.39|19.31|0
1626205870000|2021-07-13 19:51:10|19.41|19.33|19.42|19.34|19.44|19.36|19.41|19.33|1
1626205880000|2021-07-13 19:51:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626205900000|2021-07-13 19:51:40|||||||||1
1626205910000|2021-07-13 19:51:50|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|5
1626205920000|2021-07-13 19:52:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1626205960000|2021-07-13 19:52:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626205980000|2021-07-13 19:53:00|19.44|19.36|19.44|19.36|19.44|19.36|19.42|19.34|0
1626206010000|2021-07-13 19:53:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626206020000|2021-07-13 19:53:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626206050000|2021-07-13 19:54:10|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1626206060000|2021-07-13 19:54:20|19.4|19.32|19.44|19.36|19.44|19.36|19.4|19.32|0
1626206070000|2021-07-13 19:54:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626206080000|2021-07-13 19:54:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626206120000|2021-07-13 19:55:20|19.42|19.34|19.42|19.34|19.44|19.36|19.42|19.34|2
1626206130000|2021-07-13 19:55:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626206160000|2021-07-13 19:56:00|19.46|19.38|19.44|19.36|19.46|19.38|19.42|19.34|1
1626206170000|2021-07-13 19:56:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626206180000|2021-07-13 19:56:20|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1626206200000|2021-07-13 19:56:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1626206240000|2021-07-13 19:57:20|||||||||3
1626206310000|2021-07-13 19:58:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|8
1626206330000|2021-07-13 19:58:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1626206340000|2021-07-13 19:59:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|5
1626221700000|2021-07-14 00:15:00|19.59|19.29|19.57|19.27|19.59|19.29|19.57|19.27|0
1626221800000|2021-07-14 00:16:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626221900000|2021-07-14 00:18:20|19.51|19.26|19.53|19.28|19.53|19.28|19.51|19.26|0
1626221950000|2021-07-14 00:19:10||19.23||19.23||19.23||19.23|0
1626221970000|2021-07-14 00:19:30||19.28||19.28||19.28||19.28|0
1626222060000|2021-07-14 00:21:00||19.23||19.23||19.23||19.23|0
1626222120000|2021-07-14 00:22:00|19.5|19.25|19.5|19.25|19.5|19.25|19.5|19.25|0
1626222140000|2021-07-14 00:22:20|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626222180000|2021-07-14 00:23:00|19.5|19.25|19.52|19.22|19.52|19.25|19.5|19.22|0
1626222330000|2021-07-14 00:25:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626222410000|2021-07-14 00:26:50|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1626222430000|2021-07-14 00:27:10|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626222550000|2021-07-14 00:29:10|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|0
1626222600000|2021-07-14 00:30:00|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1626222630000|2021-07-14 00:30:30|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626222670000|2021-07-14 00:31:10|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1626222690000|2021-07-14 00:31:30|19.48|19.18|19.57|19.27|19.57|19.27|19.48|19.18|0
1626222700000|2021-07-14 00:31:40|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626222710000|2021-07-14 00:31:50|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|0
1626222880000|2021-07-14 00:34:40|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1626222890000|2021-07-14 00:34:50|19.53|19.23|19.53|19.23|19.53|19.23|19.53|19.23|0
1626222900000|2021-07-14 00:35:00|19.52|19.22|19.53|19.23|19.53|19.23|19.52|19.22|0
1626222970000|2021-07-14 00:36:10|19.52|19.22|19.52|19.22|19.52|19.22|19.52|19.22|0
1626223000000|2021-07-14 00:36:40|19.5|19.2|19.48|19.18|19.5|19.2|19.48|19.18|0
1626223170000|2021-07-14 00:39:30|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1626223530000|2021-07-14 00:45:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1626223550000|2021-07-14 00:45:50|19.5|19.2|19.5|19.2|19.5|19.2|19.5|19.2|0
1626223620000|2021-07-14 00:47:00|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1626223740000|2021-07-14 00:49:00|19.48|19.18|19.51|19.21|19.51|19.21|19.48|19.18|0
1626223780000|2021-07-14 00:49:40|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1626223890000|2021-07-14 00:51:30|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1626223990000|2021-07-14 00:53:10|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1626224710000|2021-07-14 01:05:10|19.51|19.21|19.51|19.21|19.51|19.21|19.51|19.21|0
1626224850000|2021-07-14 01:07:30|19.5|19.2|19.51|19.21|19.51|19.21|19.5|19.2|0
1626225140000|2021-07-14 01:12:20|19.48|19.18|19.48|19.18|19.48|19.18|19.48|19.18|0
1626225320000|2021-07-14 01:15:20|19.46|19.16|19.48|19.18|19.48|19.18|19.45|19.15|0
1626225510000|2021-07-14 01:18:30|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1626225520000|2021-07-14 01:18:40|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1626225630000|2021-07-14 01:20:30|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1626225640000|2021-07-14 01:20:40|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1626225660000|2021-07-14 01:21:00|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1626225670000|2021-07-14 01:21:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1626225690000|2021-07-14 01:21:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1626225750000|2021-07-14 01:22:30|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|0
1626225840000|2021-07-14 01:24:00|19.45|19.15|19.46|19.16|19.46|19.16|19.45|19.15|0
1626225860000|2021-07-14 01:24:20|19.44|19.14|19.46|19.16|19.46|19.16|19.44|19.14|0
1626226520000|2021-07-14 01:35:20|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1626226570000|2021-07-14 01:36:10|19.45|19.15|19.45|19.15|19.45|19.15|19.45|19.15|0
1626226590000|2021-07-14 01:36:30|19.43|19.13|19.43|19.13|19.43|19.13|19.43|19.13|0
1626228130000|2021-07-14 02:02:10|19.46|19.16|19.46|19.16|19.46|19.16|19.46|19.16|0
1626228570000|2021-07-14 02:09:30|19.47|19.17|19.47|19.17|19.47|19.17|19.47|19.17|0
1626228580000|2021-07-14 02:09:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1626228610000|2021-07-14 02:10:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626228790000|2021-07-14 02:13:10|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1626228930000|2021-07-14 02:15:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229270000|2021-07-14 02:21:10|19.55|19.25|19.54|19.24|19.55|19.25|19.54|19.24|0
1626229300000|2021-07-14 02:21:40|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1626229460000|2021-07-14 02:24:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229510000|2021-07-14 02:25:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1626229520000|2021-07-14 02:25:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229550000|2021-07-14 02:25:50|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1626229560000|2021-07-14 02:26:00|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|0
1626229590000|2021-07-14 02:26:30|19.57|19.27|19.56|19.26|19.57|19.27|19.56|19.26|0
1626229620000|2021-07-14 02:27:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229630000|2021-07-14 02:27:10|19.56|19.26|19.56|19.26|19.56|19.26|19.56|19.26|0
1626229660000|2021-07-14 02:27:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229690000|2021-07-14 02:28:10|19.56|19.26|19.52|19.22|19.56|19.26|19.52|19.22|0
1626229750000|2021-07-14 02:29:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626229860000|2021-07-14 02:31:00|19.55|19.25|19.57|19.27|19.57|19.27|19.55|19.25|0
1626230120000|2021-07-14 02:35:20|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626230220000|2021-07-14 02:37:00|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626230250000|2021-07-14 02:37:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626230290000|2021-07-14 02:38:10|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626230310000|2021-07-14 02:38:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626230750000|2021-07-14 02:45:50|19.57|19.32|19.6|19.3|19.6|19.39|19.47|19.3|0
1626230760000|2021-07-14 02:46:00|19.47|19.39|19.6|19.3|19.6|19.39|19.47|19.3|1
1626230800000|2021-07-14 02:46:40|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|0
1626230860000|2021-07-14 02:47:40|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1626230880000|2021-07-14 02:48:00|19.57|19.27|19.6|19.3|19.6|19.3|19.57|19.27|0
1626230990000|2021-07-14 02:49:50|19.58|19.28|19.57|19.27|19.58|19.28|19.57|19.27|0
1626231060000|2021-07-14 02:51:00|19.55|19.25|19.55|19.25|19.55|19.25|19.55|19.25|0
1626231160000|2021-07-14 02:52:40|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626233200000|2021-07-14 03:26:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626233220000|2021-07-14 03:27:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626233510000|2021-07-14 03:31:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626233720000|2021-07-14 03:35:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626233970000|2021-07-14 03:39:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626234070000|2021-07-14 03:41:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626234120000|2021-07-14 03:42:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626234170000|2021-07-14 03:42:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626234220000|2021-07-14 03:43:40|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626234310000|2021-07-14 03:45:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626234850000|2021-07-14 03:54:10|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626235190000|2021-07-14 03:59:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626235220000|2021-07-14 04:00:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626235280000|2021-07-14 04:01:20|19.56|19.26|19.58|19.28|19.58|19.28|19.56|19.26|0
1626235290000|2021-07-14 04:01:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626235350000|2021-07-14 04:02:30|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626235370000|2021-07-14 04:02:50|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626235380000|2021-07-14 04:03:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626235430000|2021-07-14 04:03:50|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626235440000|2021-07-14 04:04:00|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626235520000|2021-07-14 04:05:20|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626235580000|2021-07-14 04:06:20|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626235650000|2021-07-14 04:07:30|19.57|19.27|19.57|19.27|19.57|19.27|19.57|19.27|0
1626235670000|2021-07-14 04:07:50|19.58|19.28|19.58|19.28|19.58|19.28|19.58|19.28|0
1626235830000|2021-07-14 04:10:30|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626235840000|2021-07-14 04:10:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1626235960000|2021-07-14 04:12:40|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1626236070000|2021-07-14 04:14:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626236130000|2021-07-14 04:15:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1626236200000|2021-07-14 04:16:40|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626236220000|2021-07-14 04:17:00|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1626236230000|2021-07-14 04:17:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626236330000|2021-07-14 04:18:50|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1626236340000|2021-07-14 04:19:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626236350000|2021-07-14 04:19:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626236370000|2021-07-14 04:19:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626236400000|2021-07-14 04:20:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626236800000|2021-07-14 04:26:40|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237010000|2021-07-14 04:30:10|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237210000|2021-07-14 04:33:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626237220000|2021-07-14 04:33:40|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626237240000|2021-07-14 04:34:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237470000|2021-07-14 04:37:50|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626237740000|2021-07-14 04:42:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626237770000|2021-07-14 04:42:50|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626237850000|2021-07-14 04:44:10|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1626237870000|2021-07-14 04:44:30|19.62|19.37|19.54|19.46|19.62|19.46|19.54|19.37|0
1626237900000|2021-07-14 04:45:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626238400000|2021-07-14 04:53:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626238410000|2021-07-14 04:53:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626238420000|2021-07-14 04:53:40|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626238480000|2021-07-14 04:54:40|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626238490000|2021-07-14 04:54:50|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626238500000|2021-07-14 04:55:00|19.54|19.46|19.62|19.37|19.62|19.46|19.54|19.37|0
1626238570000|2021-07-14 04:56:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626238610000|2021-07-14 04:56:50|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626238630000|2021-07-14 04:57:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626238640000|2021-07-14 04:57:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626238650000|2021-07-14 04:57:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626238670000|2021-07-14 04:57:50||19.35||19.35||19.35||19.35|0
1626238680000|2021-07-14 04:58:00||19.3||19.3||19.3||19.3|0
1626238690000|2021-07-14 04:58:10|19.58|19.33|19.63|19.33|19.63|19.33|19.58|19.3|0
1626238840000|2021-07-14 05:00:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1626238870000|2021-07-14 05:01:10|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626238900000|2021-07-14 05:01:40|19.62|19.32|19.62|19.32|19.62|19.32|19.62|19.32|0
1626238920000|2021-07-14 05:02:00|19.6|19.3|19.6|19.3|19.6|19.3|19.6|19.3|0
1626239210000|2021-07-14 05:06:50|19.62|19.32|19.6|19.3|19.63|19.33|19.6|19.3|12
1626239220000|2021-07-14 05:07:00|19.52|19.44|19.65|19.4|19.65|19.44|19.52|19.35|0
1626239680000|2021-07-14 05:14:40|19.64|19.39|19.62|19.37|19.64|19.39|19.62|19.37|0
1626239770000|2021-07-14 05:16:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626240050000|2021-07-14 05:20:50|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626240060000|2021-07-14 05:21:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626240390000|2021-07-14 05:26:30|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626240420000|2021-07-14 05:27:00|19.56|19.48|19.65|19.4|19.65|19.48|19.56|19.39|0
1626240680000|2021-07-14 05:31:20|19.56|19.48|19.65|19.4|19.65|19.48|19.56|19.4|0
1626240700000|2021-07-14 05:31:40|19.64|19.39|19.6|19.35|19.64|19.39|19.6|19.35|0
1626240710000|2021-07-14 05:31:50|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626241000000|2021-07-14 05:36:40|19.56|19.48|19.6|19.35|19.6|19.48|19.56|19.35|0
1626241020000|2021-07-14 05:37:00|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1626241030000|2021-07-14 05:37:10|19.62|19.37|19.6|19.35|19.62|19.37|19.6|19.35|0
1626241040000|2021-07-14 05:37:20|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626241160000|2021-07-14 05:39:20|19.63|19.38|19.65|19.4|19.65|19.4|19.63|19.38|0
1626241290000|2021-07-14 05:41:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626241300000|2021-07-14 05:41:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1626241350000|2021-07-14 05:42:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626241980000|2021-07-14 05:53:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|29
1626242010000|2021-07-14 05:53:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626242020000|2021-07-14 05:53:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626242210000|2021-07-14 05:56:50|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626242280000|2021-07-14 05:58:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626242370000|2021-07-14 05:59:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626242380000|2021-07-14 05:59:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626242410000|2021-07-14 06:00:10|19.66|19.41|19.61|19.53|19.66|19.53|19.61|19.41|6
1626242430000|2021-07-14 06:00:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626242440000|2021-07-14 06:00:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626242450000|2021-07-14 06:00:50|19.59|19.51|19.58|19.5|19.59|19.51|19.58|19.5|3
1626242460000|2021-07-14 06:01:00|19.56|19.48|19.65|19.4|19.65|19.48|19.56|19.4|3
1626242480000|2021-07-14 06:01:20|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|4
1626242500000|2021-07-14 06:01:40|||||||||2
1626242510000|2021-07-14 06:01:50|19.61|19.53|19.55|19.47|19.61|19.53|19.53|19.45|45
1626242520000|2021-07-14 06:02:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|4
1626242550000|2021-07-14 06:02:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626242650000|2021-07-14 06:04:10|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|2
1626242660000|2021-07-14 06:04:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626242670000|2021-07-14 06:04:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|8
1626242680000|2021-07-14 06:04:40|||||||||7
1626242710000|2021-07-14 06:05:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626242730000|2021-07-14 06:05:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626242740000|2021-07-14 06:05:40|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1626242770000|2021-07-14 06:06:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626242810000|2021-07-14 06:06:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626242820000|2021-07-14 06:07:00|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|0
1626242830000|2021-07-14 06:07:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626242860000|2021-07-14 06:07:40|||||||||1
1626243000000|2021-07-14 06:10:00|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1626243010000|2021-07-14 06:10:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626243250000|2021-07-14 06:14:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|13
1626243290000|2021-07-14 06:14:50|||||||||20
1626243370000|2021-07-14 06:16:10|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|2
1626243420000|2021-07-14 06:17:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626243450000|2021-07-14 06:17:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|0
1626243550000|2021-07-14 06:19:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1626243580000|2021-07-14 06:19:40|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|2
1626243590000|2021-07-14 06:19:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626243850000|2021-07-14 06:24:10|||||||||1
1626244110000|2021-07-14 06:28:30|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|32
1626244210000|2021-07-14 06:30:10|19.43|19.35|19.43|19.35|19.43|19.35|19.42|19.34|11
1626244220000|2021-07-14 06:30:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1626244240000|2021-07-14 06:30:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626244320000|2021-07-14 06:32:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|5
1626244350000|2021-07-14 06:32:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1626244420000|2021-07-14 06:33:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626244430000|2021-07-14 06:33:50|19.38|19.3|19.4|19.32|19.4|19.32|19.38|19.3|0
1626244460000|2021-07-14 06:34:20|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|0
1626244520000|2021-07-14 06:35:20|19.4|19.32|19.41|19.33|19.41|19.33|19.38|19.3|0
1626244530000|2021-07-14 06:35:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626244540000|2021-07-14 06:35:40|19.38|19.3|19.38|19.3|19.41|19.33|19.38|19.3|0
1626244660000|2021-07-14 06:37:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626244740000|2021-07-14 06:39:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|4
1626244760000|2021-07-14 06:39:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626244770000|2021-07-14 06:39:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626244780000|2021-07-14 06:39:40|19.39|19.31|19.38|19.3|19.41|19.33|19.38|19.3|0
1626244790000|2021-07-14 06:39:50|19.39|19.31|19.41|19.33|19.41|19.33|19.39|19.31|0
1626244800000|2021-07-14 06:40:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626244810000|2021-07-14 06:40:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|6
1626244820000|2021-07-14 06:40:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626244830000|2021-07-14 06:40:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626244840000|2021-07-14 06:40:40|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626244850000|2021-07-14 06:40:50|||||||||1
1626244860000|2021-07-14 06:41:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626244930000|2021-07-14 06:42:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626244940000|2021-07-14 06:42:20|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1626244950000|2021-07-14 06:42:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626244960000|2021-07-14 06:42:40|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1626244970000|2021-07-14 06:42:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626245180000|2021-07-14 06:46:20|19.48|19.4|19.49|19.41|19.49|19.41|19.46|19.38|0
1626245380000|2021-07-14 06:49:40|19.5|19.42|19.54|19.46|19.54|19.46|19.5|19.42|0
1626245390000|2021-07-14 06:49:50|||||||||2
1626245500000|2021-07-14 06:51:40|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|1
1626245510000|2021-07-14 06:51:50|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1626245550000|2021-07-14 06:52:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|4
1626245710000|2021-07-14 06:55:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|8
1626245790000|2021-07-14 06:56:30|19.57|19.49|19.59|19.51|19.59|19.51|19.54|19.46|4
1626245820000|2021-07-14 06:57:00|19.56|19.48|19.59|19.51|19.59|19.51|19.54|19.46|4
1626245840000|2021-07-14 06:57:20|19.58|19.5|19.54|19.46|19.58|19.5|19.54|19.46|0
1626245850000|2021-07-14 06:57:30|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1626245860000|2021-07-14 06:57:40|19.58|19.5|19.57|19.49|19.58|19.5|19.54|19.46|0
1626245870000|2021-07-14 06:57:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626245900000|2021-07-14 06:58:20|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|20
1626245960000|2021-07-14 06:59:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|5
1626245970000|2021-07-14 06:59:30|19.59|19.51|19.59|19.51|19.61|19.53|19.59|19.51|1
1626245980000|2021-07-14 06:59:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1626246000000|2021-07-14 07:00:00|19.59|19.51|19.67|19.59|19.69|19.61|19.59|19.51|49
1626246010000|2021-07-14 07:00:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|103
1626246020000|2021-07-14 07:00:20|19.61|19.53|19.64|19.56|19.64|19.56|19.59|19.51|41
1626246030000|2021-07-14 07:00:30|19.65|19.57|19.65|19.57|19.67|19.59|19.64|19.56|89
1626246040000|2021-07-14 07:00:40|19.64|19.56|19.59|19.51|19.64|19.56|19.59|19.51|19
1626246050000|2021-07-14 07:00:50|19.61|19.53|19.61|19.53|19.64|19.56|19.61|19.53|0
1626246060000|2021-07-14 07:01:00|19.63|19.55|19.61|19.53|19.64|19.56|19.61|19.53|0
1626246070000|2021-07-14 07:01:10|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|0
1626246080000|2021-07-14 07:01:20|19.62|19.54|19.62|19.54|19.64|19.56|19.61|19.53|2
1626246090000|2021-07-14 07:01:30|19.64|19.56|19.62|19.54|19.64|19.56|19.59|19.51|2
1626246100000|2021-07-14 07:01:40|19.61|19.53|19.54|19.46|19.61|19.53|19.54|19.46|6
1626246120000|2021-07-14 07:02:00|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|3
1626246130000|2021-07-14 07:02:10|19.54|19.46|19.53|19.45|19.54|19.46|19.53|19.45|0
1626246150000|2021-07-14 07:02:30|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|51
1626246160000|2021-07-14 07:02:40|19.51|19.43|19.48|19.4|19.53|19.45|19.48|19.4|0
1626246180000|2021-07-14 07:03:00|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|7
1626246190000|2021-07-14 07:03:10|19.45|19.37|19.45|19.37|19.47|19.39|19.42|19.34|112
1626246200000|2021-07-14 07:03:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626246210000|2021-07-14 07:03:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626246220000|2021-07-14 07:03:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|12
1626246240000|2021-07-14 07:04:00|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|3
1626246260000|2021-07-14 07:04:20|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|3
1626246280000|2021-07-14 07:04:40|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|15
1626246290000|2021-07-14 07:04:50|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|5
1626246300000|2021-07-14 07:05:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|62
1626246310000|2021-07-14 07:05:10|19.52|19.44|19.48|19.4|19.52|19.44|19.48|19.4|14
1626246320000|2021-07-14 07:05:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|22
1626246330000|2021-07-14 07:05:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|87
1626246340000|2021-07-14 07:05:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|9
1626246350000|2021-07-14 07:05:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626246360000|2021-07-14 07:06:00|19.45|19.37|19.44|19.36|19.47|19.39|19.42|19.34|5
1626246370000|2021-07-14 07:06:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626246380000|2021-07-14 07:06:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1626246390000|2021-07-14 07:06:30|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1626246400000|2021-07-14 07:06:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626246410000|2021-07-14 07:06:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1626246420000|2021-07-14 07:07:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1626246430000|2021-07-14 07:07:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1626246440000|2021-07-14 07:07:20|19.45|19.37|19.44|19.36|19.45|19.37|19.42|19.34|0
1626246450000|2021-07-14 07:07:30|||||||||2
1626246460000|2021-07-14 07:07:40|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|0
1626246470000|2021-07-14 07:07:50|19.45|19.37|19.47|19.39|19.47|19.39|19.44|19.36|0
1626246480000|2021-07-14 07:08:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1626246490000|2021-07-14 07:08:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1626246540000|2021-07-14 07:09:00|||||||||3
1626246550000|2021-07-14 07:09:10|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|33
1626246560000|2021-07-14 07:09:20|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1626246590000|2021-07-14 07:09:50|19.47|19.39|19.47|19.39|19.49|19.41|19.46|19.38|1
1626246600000|2021-07-14 07:10:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626246630000|2021-07-14 07:10:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1626246640000|2021-07-14 07:10:40|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|0
1626246660000|2021-07-14 07:11:00|||||||||20
1626246680000|2021-07-14 07:11:20|19.5|19.42|19.5|19.42|19.5|19.42|19.47|19.39|101
1626246690000|2021-07-14 07:11:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626246710000|2021-07-14 07:11:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|23
1626246720000|2021-07-14 07:12:00|||||||||1
1626246730000|2021-07-14 07:12:10|||||||||1
1626246750000|2021-07-14 07:12:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1626246760000|2021-07-14 07:12:40|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1626246770000|2021-07-14 07:12:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|2
1626246790000|2021-07-14 07:13:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1626246840000|2021-07-14 07:14:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1626246850000|2021-07-14 07:14:10|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|3
1626246860000|2021-07-14 07:14:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626246900000|2021-07-14 07:15:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|12
1626246920000|2021-07-14 07:15:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|8
1626246930000|2021-07-14 07:15:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1626246940000|2021-07-14 07:15:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626246960000|2021-07-14 07:16:00|19.57|19.49|19.57|19.49|19.58|19.5|19.55|19.47|4
1626246970000|2021-07-14 07:16:10|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|30
1626246980000|2021-07-14 07:16:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626246990000|2021-07-14 07:16:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626247000000|2021-07-14 07:16:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626247010000|2021-07-14 07:16:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626247020000|2021-07-14 07:17:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|19
1626247040000|2021-07-14 07:17:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1626247050000|2021-07-14 07:17:30|||||||||26
1626247070000|2021-07-14 07:17:50|19.5|19.42|19.52|19.44|19.52|19.44|19.47|19.39|35
1626247080000|2021-07-14 07:18:00|||||||||1
1626247110000|2021-07-14 07:18:30|||||||||1
1626247140000|2021-07-14 07:19:00|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1626247160000|2021-07-14 07:19:20|||||||||1
1626247170000|2021-07-14 07:19:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|5
1626247180000|2021-07-14 07:19:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1626247200000|2021-07-14 07:20:00|||||||||1
1626247210000|2021-07-14 07:20:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1626247220000|2021-07-14 07:20:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|4
1626247230000|2021-07-14 07:20:30|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1626247240000|2021-07-14 07:20:40|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|7
1626247250000|2021-07-14 07:20:50|||||||||25
1626247300000|2021-07-14 07:21:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|0
1626247310000|2021-07-14 07:21:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1626247320000|2021-07-14 07:22:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1626247360000|2021-07-14 07:22:40|||||||||3
1626247380000|2021-07-14 07:23:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1626247440000|2021-07-14 07:24:00|19.56|19.48|19.59|19.51|19.59|19.51|19.56|19.48|95
1626247450000|2021-07-14 07:24:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|42
1626247460000|2021-07-14 07:24:20|19.56|19.48|19.58|19.5|19.58|19.5|19.56|19.48|0
1626247470000|2021-07-14 07:24:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|2
1626247510000|2021-07-14 07:25:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|12
1626247520000|2021-07-14 07:25:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626247540000|2021-07-14 07:25:40|||||||||1
1626247570000|2021-07-14 07:26:10|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|10
1626247580000|2021-07-14 07:26:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|3
1626247590000|2021-07-14 07:26:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|1
1626247600000|2021-07-14 07:26:40|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|2
1626247610000|2021-07-14 07:26:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626247660000|2021-07-14 07:27:40|||||||||14
1626247670000|2021-07-14 07:27:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1626247680000|2021-07-14 07:28:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|0
1626247690000|2021-07-14 07:28:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626247740000|2021-07-14 07:29:00|||||||||1
1626247750000|2021-07-14 07:29:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1626247790000|2021-07-14 07:29:50|||||||||3
1626247810000|2021-07-14 07:30:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|12
1626247820000|2021-07-14 07:30:20|||||||||1
1626247830000|2021-07-14 07:30:30|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|4
1626247850000|2021-07-14 07:30:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626247870000|2021-07-14 07:31:10|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|0
1626247880000|2021-07-14 07:31:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626247900000|2021-07-14 07:31:40|19.61|19.53|19.59|19.51|19.61|19.53|19.58|19.5|2
1626247910000|2021-07-14 07:31:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|0
1626247920000|2021-07-14 07:32:00|19.58|19.5|19.58|19.5|19.59|19.51|19.58|19.5|6
1626247950000|2021-07-14 07:32:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1626247960000|2021-07-14 07:32:40|||||||||25
1626247980000|2021-07-14 07:33:00|||||||||9
1626247990000|2021-07-14 07:33:10|||||||||6
1626248000000|2021-07-14 07:33:20|||||||||37
1626248010000|2021-07-14 07:33:30|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1626248020000|2021-07-14 07:33:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|10
1626248030000|2021-07-14 07:33:50|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|10
1626248040000|2021-07-14 07:34:00|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|6
1626248050000|2021-07-14 07:34:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|9
1626248070000|2021-07-14 07:34:30|||||||||13
1626248080000|2021-07-14 07:34:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|16
1626248090000|2021-07-14 07:34:50|19.5|19.42|19.52|19.44|19.53|19.45|19.5|19.42|8
1626248100000|2021-07-14 07:35:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626248110000|2021-07-14 07:35:10|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|11
1626248120000|2021-07-14 07:35:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|3
1626248130000|2021-07-14 07:35:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|2
1626248140000|2021-07-14 07:35:40|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1626248160000|2021-07-14 07:36:00|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626248170000|2021-07-14 07:36:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|15
1626248180000|2021-07-14 07:36:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1626248190000|2021-07-14 07:36:30|19.48|19.4|19.5|19.42|19.5|19.42|19.47|19.39|0
1626248200000|2021-07-14 07:36:40|||||||||1
1626248210000|2021-07-14 07:36:50|||||||||4
1626248220000|2021-07-14 07:37:00|||||||||20
1626248230000|2021-07-14 07:37:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626248240000|2021-07-14 07:37:20|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|10
1626248250000|2021-07-14 07:37:30|19.49|19.41|19.47|19.39|19.49|19.41|19.47|19.39|1
1626248270000|2021-07-14 07:37:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|6
1626248300000|2021-07-14 07:38:20|||||||||2
1626248310000|2021-07-14 07:38:30|||||||||6
1626248340000|2021-07-14 07:39:00|||||||||8
1626248350000|2021-07-14 07:39:10|||||||||2
1626248380000|2021-07-14 07:39:40|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1626248390000|2021-07-14 07:39:50|19.47|19.39|19.42|19.34|19.47|19.39|19.42|19.34|12
1626248450000|2021-07-14 07:40:50|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|30
1626248460000|2021-07-14 07:41:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626248480000|2021-07-14 07:41:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1626248490000|2021-07-14 07:41:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626248510000|2021-07-14 07:41:50|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1626248520000|2021-07-14 07:42:00|||||||||1
1626248560000|2021-07-14 07:42:40|||||||||1
1626248590000|2021-07-14 07:43:10|||||||||2
1626248600000|2021-07-14 07:43:20|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1626248610000|2021-07-14 07:43:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1626248620000|2021-07-14 07:43:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626248660000|2021-07-14 07:44:20|||||||||10
1626248720000|2021-07-14 07:45:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626248730000|2021-07-14 07:45:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1626248790000|2021-07-14 07:46:30|||||||||3
1626248800000|2021-07-14 07:46:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|75
1626248830000|2021-07-14 07:47:10|||||||||3
1626248840000|2021-07-14 07:47:20|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1626248850000|2021-07-14 07:47:30|19.5|19.42|19.48|19.4|19.5|19.42|19.47|19.39|47
1626248860000|2021-07-14 07:47:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626248870000|2021-07-14 07:47:50|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|36
1626248880000|2021-07-14 07:48:00|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|20
1626248890000|2021-07-14 07:48:10|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|1
1626248970000|2021-07-14 07:49:30|19.48|19.4|19.48|19.4|19.5|19.42|19.47|19.39|0
1626248980000|2021-07-14 07:49:40|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|0
1626248990000|2021-07-14 07:49:50|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|46
1626249000000|2021-07-14 07:50:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626249010000|2021-07-14 07:50:10|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626249020000|2021-07-14 07:50:20|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|10
1626249040000|2021-07-14 07:50:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1626249050000|2021-07-14 07:50:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626249060000|2021-07-14 07:51:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|3
1626249070000|2021-07-14 07:51:10|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626249080000|2021-07-14 07:51:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626249090000|2021-07-14 07:51:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626249120000|2021-07-14 07:52:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626249130000|2021-07-14 07:52:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|7
1626249160000|2021-07-14 07:52:40|||||||||3
1626249190000|2021-07-14 07:53:10|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|0
1626249200000|2021-07-14 07:53:20|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|38
1626249210000|2021-07-14 07:53:30|19.58|19.5|19.56|19.48|19.58|19.5|19.55|19.47|2
1626249220000|2021-07-14 07:53:40|19.55|19.47|19.57|19.49|19.57|19.49|19.53|19.45|0
1626249240000|2021-07-14 07:54:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|12
1626249270000|2021-07-14 07:54:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626249280000|2021-07-14 07:54:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|14
1626249310000|2021-07-14 07:55:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626249320000|2021-07-14 07:55:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1626249330000|2021-07-14 07:55:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|28
1626249340000|2021-07-14 07:55:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|6
1626249370000|2021-07-14 07:56:10|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|11
1626249390000|2021-07-14 07:56:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626249400000|2021-07-14 07:56:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626249410000|2021-07-14 07:56:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|4
1626249430000|2021-07-14 07:57:10|||||||||2
1626249460000|2021-07-14 07:57:40|||||||||7
1626249470000|2021-07-14 07:57:50|19.63|19.55|19.59|19.51|19.63|19.55|19.59|19.51|5
1626249480000|2021-07-14 07:58:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626249500000|2021-07-14 07:58:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1626249520000|2021-07-14 07:58:40|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|11
1626249550000|2021-07-14 07:59:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626249560000|2021-07-14 07:59:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626249580000|2021-07-14 07:59:40|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|0
1626249590000|2021-07-14 07:59:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|11
1626249600000|2021-07-14 08:00:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|74
1626249610000|2021-07-14 08:00:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|12
1626249640000|2021-07-14 08:00:40|||||||||1
1626249680000|2021-07-14 08:01:20|19.6|19.52|19.64|19.56|19.64|19.56|19.6|19.52|67
1626249690000|2021-07-14 08:01:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|11
1626249700000|2021-07-14 08:01:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1626249720000|2021-07-14 08:02:00|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1626249730000|2021-07-14 08:02:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626249740000|2021-07-14 08:02:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|12
1626249750000|2021-07-14 08:02:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|3
1626249770000|2021-07-14 08:02:50|||||||||12
1626249780000|2021-07-14 08:03:00|19.63|19.55|19.61|19.53|19.64|19.56|19.61|19.53|60
1626249790000|2021-07-14 08:03:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1626249800000|2021-07-14 08:03:20|||||||||13
1626249810000|2021-07-14 08:03:30|||||||||14
1626249830000|2021-07-14 08:03:50|||||||||18
1626249840000|2021-07-14 08:04:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|14
1626249860000|2021-07-14 08:04:20|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|13
1626249870000|2021-07-14 08:04:30|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|10
1626249880000|2021-07-14 08:04:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|13
1626249900000|2021-07-14 08:05:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|18
1626249910000|2021-07-14 08:05:10|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1626249920000|2021-07-14 08:05:20|||||||||6
1626249930000|2021-07-14 08:05:30|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|3
1626249940000|2021-07-14 08:05:40|19.62|19.54|19.64|19.56|19.64|19.56|19.61|19.53|7
1626249950000|2021-07-14 08:05:50|||||||||10
1626249970000|2021-07-14 08:06:10|||||||||1
1626249990000|2021-07-14 08:06:30|||||||||1
1626250090000|2021-07-14 08:08:10|19.65|19.57|19.69|19.61|19.69|19.61|19.65|19.57|22
1626250100000|2021-07-14 08:08:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|3
1626250110000|2021-07-14 08:08:30|||||||||1
1626250140000|2021-07-14 08:09:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|121
1626250150000|2021-07-14 08:09:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626250160000|2021-07-14 08:09:20|19.72|19.64|19.7|19.62|19.74|19.66|19.7|19.62|17
1626250200000|2021-07-14 08:10:00|19.72|19.64|19.75|19.67|19.75|19.67|19.7|19.62|9
1626250220000|2021-07-14 08:10:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626250240000|2021-07-14 08:10:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|21
1626250250000|2021-07-14 08:10:50|||||||||3
1626250260000|2021-07-14 08:11:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|14
1626250300000|2021-07-14 08:11:40|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|2
1626250320000|2021-07-14 08:12:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|3
1626250380000|2021-07-14 08:13:00|||||||||5
1626250400000|2021-07-14 08:13:20|19.73|19.65|19.73|19.65|19.73|19.65|19.7|19.62|0
1626250420000|2021-07-14 08:13:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|15
1626250440000|2021-07-14 08:14:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|15
1626250450000|2021-07-14 08:14:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626250460000|2021-07-14 08:14:20|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|90
1626250470000|2021-07-14 08:14:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|9
1626250480000|2021-07-14 08:14:40|||||||||30
1626250490000|2021-07-14 08:14:50|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626250500000|2021-07-14 08:15:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626250510000|2021-07-14 08:15:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626250520000|2021-07-14 08:15:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626250540000|2021-07-14 08:15:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626250600000|2021-07-14 08:16:40|||||||||3
1626250670000|2021-07-14 08:17:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|19
1626250680000|2021-07-14 08:18:00|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|0
1626250710000|2021-07-14 08:18:30|||||||||4
1626250730000|2021-07-14 08:18:50|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|2
1626250740000|2021-07-14 08:19:00|19.63|19.55|19.64|19.56|19.64|19.56|19.63|19.55|0
1626250750000|2021-07-14 08:19:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626250760000|2021-07-14 08:19:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626250770000|2021-07-14 08:19:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626250780000|2021-07-14 08:19:40|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|25
1626250790000|2021-07-14 08:19:50|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|3
1626250800000|2021-07-14 08:20:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1626250810000|2021-07-14 08:20:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626250820000|2021-07-14 08:20:20|||||||||2
1626250830000|2021-07-14 08:20:30|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1626250840000|2021-07-14 08:20:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|11
1626250930000|2021-07-14 08:22:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626250940000|2021-07-14 08:22:20|||||||||30
1626250980000|2021-07-14 08:23:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|24
1626250990000|2021-07-14 08:23:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626251000000|2021-07-14 08:23:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|144
1626251010000|2021-07-14 08:23:30|||||||||4
1626251030000|2021-07-14 08:23:50|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|9
1626251040000|2021-07-14 08:24:00|19.53|19.45|19.52|19.44|19.55|19.47|19.52|19.44|1
1626251090000|2021-07-14 08:24:50|||||||||2
1626251100000|2021-07-14 08:25:00|||||||||3
1626251110000|2021-07-14 08:25:10|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|3
1626251120000|2021-07-14 08:25:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1626251130000|2021-07-14 08:25:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|14
1626251150000|2021-07-14 08:25:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|35
1626251160000|2021-07-14 08:26:00|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|27
1626251170000|2021-07-14 08:26:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1626251180000|2021-07-14 08:26:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|10
1626251200000|2021-07-14 08:26:40|||||||||9
1626251210000|2021-07-14 08:26:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626251220000|2021-07-14 08:27:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|6
1626251230000|2021-07-14 08:27:10|19.55|19.47|19.55|19.47|19.58|19.5|19.55|19.47|13
1626251240000|2021-07-14 08:27:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|38
1626251260000|2021-07-14 08:27:40|||||||||13
1626251280000|2021-07-14 08:28:00|||||||||8
1626251300000|2021-07-14 08:28:20|||||||||9
1626251310000|2021-07-14 08:28:30|19.58|19.5|19.58|19.5|19.58|19.5|19.55|19.47|8
1626251320000|2021-07-14 08:28:40|||||||||27
1626251340000|2021-07-14 08:29:00|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|13
1626251350000|2021-07-14 08:29:10|||||||||2
1626251360000|2021-07-14 08:29:20|||||||||11
1626251380000|2021-07-14 08:29:40|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|5
1626251410000|2021-07-14 08:30:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|16
1626251420000|2021-07-14 08:30:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|10
1626251430000|2021-07-14 08:30:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1626251450000|2021-07-14 08:30:50|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|12
1626251460000|2021-07-14 08:31:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|52
1626251470000|2021-07-14 08:31:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626251510000|2021-07-14 08:31:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626251530000|2021-07-14 08:32:10|||||||||3
1626251540000|2021-07-14 08:32:20|||||||||83
1626251570000|2021-07-14 08:32:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|3
1626251580000|2021-07-14 08:33:00|||||||||3
1626251610000|2021-07-14 08:33:30|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|12
1626251620000|2021-07-14 08:33:40|||||||||3
1626251640000|2021-07-14 08:34:00|||||||||3
1626251680000|2021-07-14 08:34:40|||||||||6
1626251690000|2021-07-14 08:34:50|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1626251700000|2021-07-14 08:35:00|||||||||81
1626251720000|2021-07-14 08:35:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626251730000|2021-07-14 08:35:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1626251770000|2021-07-14 08:36:10|||||||||6
1626251790000|2021-07-14 08:36:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|13
1626251800000|2021-07-14 08:36:40|||||||||37
1626251810000|2021-07-14 08:36:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1626251830000|2021-07-14 08:37:10|||||||||20
1626251840000|2021-07-14 08:37:20|||||||||18
1626251880000|2021-07-14 08:38:00|||||||||4
1626251900000|2021-07-14 08:38:20|||||||||16
1626251930000|2021-07-14 08:38:50|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|2
1626251950000|2021-07-14 08:39:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1626251960000|2021-07-14 08:39:20|||||||||3
1626251990000|2021-07-14 08:39:50|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|8
1626252000000|2021-07-14 08:40:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|28
1626252020000|2021-07-14 08:40:20|19.5|19.42|19.53|19.45|19.53|19.45|19.5|19.42|0
1626252060000|2021-07-14 08:41:00|||||||||9
1626252080000|2021-07-14 08:41:20|||||||||21
1626252150000|2021-07-14 08:42:30|||||||||2
1626252160000|2021-07-14 08:42:40|19.52|19.44|19.52|19.44|19.53|19.45|19.5|19.42|20
1626252170000|2021-07-14 08:42:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1626252180000|2021-07-14 08:43:00|19.52|19.44|19.53|19.45|19.53|19.45|19.5|19.42|1
1626252190000|2021-07-14 08:43:10|||||||||18
1626252200000|2021-07-14 08:43:20|||||||||3
1626252210000|2021-07-14 08:43:30|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1626252230000|2021-07-14 08:43:50|||||||||3
1626252250000|2021-07-14 08:44:10|||||||||3
1626252270000|2021-07-14 08:44:30|||||||||18
1626252280000|2021-07-14 08:44:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|15
1626252290000|2021-07-14 08:44:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1626252300000|2021-07-14 08:45:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1626252340000|2021-07-14 08:45:40|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1626252350000|2021-07-14 08:45:50|||||||||16
1626252380000|2021-07-14 08:46:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|3
1626252390000|2021-07-14 08:46:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626252410000|2021-07-14 08:46:50|||||||||3
1626252430000|2021-07-14 08:47:10|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|4
1626252440000|2021-07-14 08:47:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|24
1626252450000|2021-07-14 08:47:30|19.61|19.53|19.63|19.55|19.63|19.55|19.6|19.52|32
1626252460000|2021-07-14 08:47:40|19.61|19.53|19.63|19.55|19.63|19.55|19.6|19.52|4
1626252470000|2021-07-14 08:47:50|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|17
1626252480000|2021-07-14 08:48:00|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|4
1626252490000|2021-07-14 08:48:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|1
1626252510000|2021-07-14 08:48:30|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1626252520000|2021-07-14 08:48:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|19
1626252530000|2021-07-14 08:48:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626252540000|2021-07-14 08:49:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626252550000|2021-07-14 08:49:10|||||||||3
1626252590000|2021-07-14 08:49:50|||||||||4
1626252610000|2021-07-14 08:50:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|16
1626252620000|2021-07-14 08:50:20|||||||||20
1626252640000|2021-07-14 08:50:40|||||||||3
1626252650000|2021-07-14 08:50:50|||||||||3
1626252680000|2021-07-14 08:51:20|||||||||8
1626252690000|2021-07-14 08:51:30|||||||||19
1626252740000|2021-07-14 08:52:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|13
1626252750000|2021-07-14 08:52:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626252780000|2021-07-14 08:53:00|||||||||3
1626252800000|2021-07-14 08:53:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|9
1626252810000|2021-07-14 08:53:30|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|7
1626252820000|2021-07-14 08:53:40|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|41
1626252830000|2021-07-14 08:53:50|||||||||12
1626252850000|2021-07-14 08:54:10|||||||||14
1626252870000|2021-07-14 08:54:30|||||||||9
1626252890000|2021-07-14 08:54:50|||||||||7
1626252910000|2021-07-14 08:55:10|||||||||12
1626252930000|2021-07-14 08:55:30|||||||||12
1626252950000|2021-07-14 08:55:50|||||||||23
1626252960000|2021-07-14 08:56:00|||||||||3
1626252970000|2021-07-14 08:56:10|||||||||9
1626252990000|2021-07-14 08:56:30|||||||||4
1626253010000|2021-07-14 08:56:50|||||||||7
1626253030000|2021-07-14 08:57:10|||||||||18
1626253050000|2021-07-14 08:57:30|||||||||3
1626253070000|2021-07-14 08:57:50|||||||||3
1626253110000|2021-07-14 08:58:30|||||||||3
1626253120000|2021-07-14 08:58:40|19.6|19.52|19.58|19.5|19.63|19.55|19.58|19.5|18
1626253240000|2021-07-14 09:00:40|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|11
1626253250000|2021-07-14 09:00:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626253260000|2021-07-14 09:01:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626253270000|2021-07-14 09:01:10|19.56|19.48|19.55|19.47|19.58|19.5|19.55|19.47|3
1626253280000|2021-07-14 09:01:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|16
1626253290000|2021-07-14 09:01:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|5
1626253300000|2021-07-14 09:01:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626253310000|2021-07-14 09:01:50|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|93
1626253320000|2021-07-14 09:02:00|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1626253370000|2021-07-14 09:02:50|19.57|19.49|19.55|19.47|19.57|19.49|19.53|19.45|0
1626253380000|2021-07-14 09:03:00|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|21
1626253480000|2021-07-14 09:04:40|||||||||3
1626253510000|2021-07-14 09:05:10|||||||||3
1626253520000|2021-07-14 09:05:20|19.56|19.48|19.53|19.45|19.58|19.5|19.53|19.45|74
1626253550000|2021-07-14 09:05:50|||||||||4
1626253570000|2021-07-14 09:06:10|||||||||44
1626253590000|2021-07-14 09:06:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626253600000|2021-07-14 09:06:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1626253620000|2021-07-14 09:07:00|||||||||3
1626253650000|2021-07-14 09:07:30|||||||||3
1626253670000|2021-07-14 09:07:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1626253690000|2021-07-14 09:08:10|||||||||19
1626253710000|2021-07-14 09:08:30|||||||||3
1626253730000|2021-07-14 09:08:50|||||||||4
1626253760000|2021-07-14 09:09:20|||||||||3
1626253780000|2021-07-14 09:09:40|||||||||21
1626253810000|2021-07-14 09:10:10|||||||||3
1626253830000|2021-07-14 09:10:30|||||||||3
1626253850000|2021-07-14 09:10:50|||||||||1
1626253860000|2021-07-14 09:11:00|||||||||3
1626253880000|2021-07-14 09:11:20|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|151
1626253890000|2021-07-14 09:11:30|19.48|19.4|19.47|19.39|19.48|19.4|19.47|19.39|0
1626253910000|2021-07-14 09:11:50|||||||||1
1626253940000|2021-07-14 09:12:20|||||||||3
1626253980000|2021-07-14 09:13:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|48
1626254000000|2021-07-14 09:13:20|||||||||4
1626254010000|2021-07-14 09:13:30|||||||||1
1626254020000|2021-07-14 09:13:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1626254030000|2021-07-14 09:13:50|||||||||4
1626254050000|2021-07-14 09:14:10|||||||||3
1626254090000|2021-07-14 09:14:50|||||||||29
1626254100000|2021-07-14 09:15:00|19.45|19.37|19.42|19.34|19.47|19.39|19.42|19.34|1
1626254110000|2021-07-14 09:15:10|||||||||9
1626254120000|2021-07-14 09:15:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|8
1626254130000|2021-07-14 09:15:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1626254140000|2021-07-14 09:15:40|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|9
1626254150000|2021-07-14 09:15:50|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1626254160000|2021-07-14 09:16:00|||||||||16
1626254170000|2021-07-14 09:16:10|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|0
1626254180000|2021-07-14 09:16:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1626254190000|2021-07-14 09:16:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1626254200000|2021-07-14 09:16:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|6
1626254210000|2021-07-14 09:16:50|||||||||3
1626254220000|2021-07-14 09:17:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626254260000|2021-07-14 09:17:40|||||||||24
1626254280000|2021-07-14 09:18:00|||||||||4
1626254290000|2021-07-14 09:18:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|3
1626254300000|2021-07-14 09:18:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626254310000|2021-07-14 09:18:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626254320000|2021-07-14 09:18:40|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1626254330000|2021-07-14 09:18:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626254340000|2021-07-14 09:19:00|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626254350000|2021-07-14 09:19:10|||||||||22
1626254360000|2021-07-14 09:19:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626254370000|2021-07-14 09:19:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|3
1626254390000|2021-07-14 09:19:50|||||||||4
1626254400000|2021-07-14 09:20:00|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|6
1626254420000|2021-07-14 09:20:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626254430000|2021-07-14 09:20:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626254440000|2021-07-14 09:20:40|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|28
1626254450000|2021-07-14 09:20:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626254460000|2021-07-14 09:21:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1626254470000|2021-07-14 09:21:10|19.46|19.38|19.46|19.38|19.47|19.39|19.46|19.38|1
1626254480000|2021-07-14 09:21:20|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626254490000|2021-07-14 09:21:30|19.47|19.39|19.46|19.38|19.47|19.39|19.46|19.38|3
1626254510000|2021-07-14 09:21:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|3
1626254530000|2021-07-14 09:22:10|19.46|19.38|19.47|19.39|19.47|19.39|19.46|19.38|0
1626254540000|2021-07-14 09:22:20|||||||||19
1626254550000|2021-07-14 09:22:30|||||||||4
1626254590000|2021-07-14 09:23:10|||||||||3
1626254600000|2021-07-14 09:23:20|19.46|19.38|19.46|19.38|19.46|19.38|19.44|19.36|2
1626254610000|2021-07-14 09:23:30|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|2
1626254630000|2021-07-14 09:23:50|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1626254640000|2021-07-14 09:24:00|||||||||4
1626254660000|2021-07-14 09:24:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|3
1626254670000|2021-07-14 09:24:30|||||||||19
1626254690000|2021-07-14 09:24:50|||||||||1
1626254700000|2021-07-14 09:25:00|||||||||4
1626254730000|2021-07-14 09:25:30|||||||||4
1626254750000|2021-07-14 09:25:50|||||||||3
1626254760000|2021-07-14 09:26:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|17
1626254790000|2021-07-14 09:26:30|||||||||4
1626254820000|2021-07-14 09:27:00|19.42|19.34|19.42|19.34|19.42|19.34|19.41|19.33|69
1626254830000|2021-07-14 09:27:10|||||||||7
1626254840000|2021-07-14 09:27:20|||||||||7
1626254850000|2021-07-14 09:27:30|||||||||3
1626254860000|2021-07-14 09:27:40|||||||||7
1626254870000|2021-07-14 09:27:50|||||||||12
1626254880000|2021-07-14 09:28:00|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|8
1626254890000|2021-07-14 09:28:10|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|76
1626254900000|2021-07-14 09:28:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|6
1626254910000|2021-07-14 09:28:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|12
1626254920000|2021-07-14 09:28:40|19.44|19.36|19.46|19.38|19.46|19.38|19.44|19.36|0
1626254930000|2021-07-14 09:28:50|||||||||31
1626254940000|2021-07-14 09:29:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626254950000|2021-07-14 09:29:10|||||||||6
1626254960000|2021-07-14 09:29:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626254970000|2021-07-14 09:29:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1626254990000|2021-07-14 09:29:50|||||||||4
1626255010000|2021-07-14 09:30:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|6
1626255020000|2021-07-14 09:30:20|||||||||23
1626255030000|2021-07-14 09:30:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626255060000|2021-07-14 09:31:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626255100000|2021-07-14 09:31:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|6
1626255130000|2021-07-14 09:32:10|19.42|19.34|19.41|19.33|19.44|19.36|19.41|19.33|1
1626255160000|2021-07-14 09:32:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|212
1626255200000|2021-07-14 09:33:20|||||||||1
1626255210000|2021-07-14 09:33:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|201
1626255220000|2021-07-14 09:33:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|150
1626255240000|2021-07-14 09:34:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|69
1626255250000|2021-07-14 09:34:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|131
1626255270000|2021-07-14 09:34:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|61
1626255300000|2021-07-14 09:35:00|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1626255340000|2021-07-14 09:35:40|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|2
1626255350000|2021-07-14 09:35:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1626255360000|2021-07-14 09:36:00|||||||||2
1626255370000|2021-07-14 09:36:10|||||||||1
1626255380000|2021-07-14 09:36:20|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|31
1626255410000|2021-07-14 09:36:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1626255420000|2021-07-14 09:37:00|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626255430000|2021-07-14 09:37:10|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|0
1626255440000|2021-07-14 09:37:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626255450000|2021-07-14 09:37:30|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1626255470000|2021-07-14 09:37:50|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|4
1626255480000|2021-07-14 09:38:00|||||||||4
1626255520000|2021-07-14 09:38:40|||||||||1
1626255530000|2021-07-14 09:38:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626255540000|2021-07-14 09:39:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626255550000|2021-07-14 09:39:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|121
1626255560000|2021-07-14 09:39:20|||||||||72
1626255570000|2021-07-14 09:39:30|||||||||33
1626255600000|2021-07-14 09:40:00|||||||||2
1626255610000|2021-07-14 09:40:10|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|10
1626255620000|2021-07-14 09:40:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626255630000|2021-07-14 09:40:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1626255650000|2021-07-14 09:40:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|2
1626255660000|2021-07-14 09:41:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1626255670000|2021-07-14 09:41:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626255690000|2021-07-14 09:41:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626255710000|2021-07-14 09:41:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626255720000|2021-07-14 09:42:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626255760000|2021-07-14 09:42:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1626255770000|2021-07-14 09:42:50|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|0
1626255790000|2021-07-14 09:43:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1626255810000|2021-07-14 09:43:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1626255890000|2021-07-14 09:44:50|||||||||1
1626255950000|2021-07-14 09:45:50|||||||||92
1626255960000|2021-07-14 09:46:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|16
1626255970000|2021-07-14 09:46:10|||||||||47
1626255980000|2021-07-14 09:46:20|||||||||3
1626256000000|2021-07-14 09:46:40|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1626256110000|2021-07-14 09:48:30|||||||||20
1626256210000|2021-07-14 09:50:10|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|36
1626256220000|2021-07-14 09:50:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1626256240000|2021-07-14 09:50:40|||||||||10
1626256270000|2021-07-14 09:51:10|||||||||11
1626256340000|2021-07-14 09:52:20|||||||||1
1626256360000|2021-07-14 09:52:40|19.45|19.37|19.43|19.35|19.45|19.37|19.43|19.35|14
1626256400000|2021-07-14 09:53:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626256420000|2021-07-14 09:53:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|3
1626256430000|2021-07-14 09:53:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626256460000|2021-07-14 09:54:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|30
1626256470000|2021-07-14 09:54:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626256500000|2021-07-14 09:55:00|||||||||58
1626256510000|2021-07-14 09:55:10|||||||||50
1626256610000|2021-07-14 09:56:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|475
1626256620000|2021-07-14 09:57:00|||||||||1
1626256630000|2021-07-14 09:57:10|||||||||353
1626256790000|2021-07-14 09:59:50|||||||||25
1626256810000|2021-07-14 10:00:10|||||||||25
1626256830000|2021-07-14 10:00:30|||||||||187
1626256850000|2021-07-14 10:00:50|||||||||25
1626256890000|2021-07-14 10:01:30|||||||||26
1626256940000|2021-07-14 10:02:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|167
1626257000000|2021-07-14 10:03:20|||||||||3
1626257060000|2021-07-14 10:04:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|11
1626257100000|2021-07-14 10:05:00|||||||||107
1626257120000|2021-07-14 10:05:20|||||||||1
1626257130000|2021-07-14 10:05:30|||||||||1
1626257390000|2021-07-14 10:09:50|||||||||3
1626257510000|2021-07-14 10:11:50|||||||||3
1626257760000|2021-07-14 10:16:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|33
1626257790000|2021-07-14 10:16:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|8
1626257810000|2021-07-14 10:16:50|||||||||3
1626257880000|2021-07-14 10:18:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1626257890000|2021-07-14 10:18:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626257940000|2021-07-14 10:19:00|||||||||3
1626258100000|2021-07-14 10:21:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626258180000|2021-07-14 10:23:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626258360000|2021-07-14 10:26:00|||||||||3
1626258460000|2021-07-14 10:27:40|19.48|19.4|19.51|19.43|19.51|19.43|19.48|19.4|7
1626258490000|2021-07-14 10:28:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|5
1626258540000|2021-07-14 10:29:00|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626258630000|2021-07-14 10:30:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1626258640000|2021-07-14 10:30:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626258680000|2021-07-14 10:31:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626258730000|2021-07-14 10:32:10|||||||||2
1626258740000|2021-07-14 10:32:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|2
1626258750000|2021-07-14 10:32:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626258780000|2021-07-14 10:33:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626258840000|2021-07-14 10:34:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|3
1626258870000|2021-07-14 10:34:30|||||||||25
1626258880000|2021-07-14 10:34:40|||||||||5
1626258920000|2021-07-14 10:35:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|84
1626258930000|2021-07-14 10:35:30|19.35|19.27|19.39|19.31|19.39|19.31|19.35|19.27|0
1626259060000|2021-07-14 10:37:40|||||||||1
1626259150000|2021-07-14 10:39:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|42
1626259160000|2021-07-14 10:39:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|63
1626259240000|2021-07-14 10:40:40|||||||||1
1626259260000|2021-07-14 10:41:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|4
1626259270000|2021-07-14 10:41:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626259290000|2021-07-14 10:41:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626259310000|2021-07-14 10:41:50|||||||||1
1626259370000|2021-07-14 10:42:50|||||||||3
1626259440000|2021-07-14 10:44:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1626259450000|2021-07-14 10:44:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|2
1626259500000|2021-07-14 10:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1626259520000|2021-07-14 10:45:20|||||||||1
1626259540000|2021-07-14 10:45:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1626259560000|2021-07-14 10:46:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626259600000|2021-07-14 10:46:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626259610000|2021-07-14 10:46:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626259690000|2021-07-14 10:48:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626259700000|2021-07-14 10:48:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626259730000|2021-07-14 10:48:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|28
1626259740000|2021-07-14 10:49:00|||||||||3
1626259780000|2021-07-14 10:49:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|47
1626259790000|2021-07-14 10:49:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626259810000|2021-07-14 10:50:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626259910000|2021-07-14 10:51:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|69
1626259930000|2021-07-14 10:52:10|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|1
1626259940000|2021-07-14 10:52:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|1
1626259950000|2021-07-14 10:52:30|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1626259980000|2021-07-14 10:53:00|||||||||2
1626260000000|2021-07-14 10:53:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|53
1626260040000|2021-07-14 10:54:00|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1626260100000|2021-07-14 10:55:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1626260110000|2021-07-14 10:55:10|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626260140000|2021-07-14 10:55:40|||||||||460
1626260150000|2021-07-14 10:55:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626260260000|2021-07-14 10:57:40|||||||||2
1626260370000|2021-07-14 10:59:30|||||||||1
1626260390000|2021-07-14 10:59:50|||||||||3
1626260400000|2021-07-14 11:00:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|5
1626260480000|2021-07-14 11:01:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|11
1626260490000|2021-07-14 11:01:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626260540000|2021-07-14 11:02:20|||||||||54
1626260570000|2021-07-14 11:02:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|2
1626260590000|2021-07-14 11:03:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|1
1626260600000|2021-07-14 11:03:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1626260670000|2021-07-14 11:04:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626260680000|2021-07-14 11:04:40|||||||||2
1626260690000|2021-07-14 11:04:50|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|32
1626260700000|2021-07-14 11:05:00|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1626260710000|2021-07-14 11:05:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626260720000|2021-07-14 11:05:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1626260740000|2021-07-14 11:05:40|||||||||1
1626260790000|2021-07-14 11:06:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|69
1626260800000|2021-07-14 11:06:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626260810000|2021-07-14 11:06:50|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|33
1626260840000|2021-07-14 11:07:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626260860000|2021-07-14 11:07:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|3
1626260870000|2021-07-14 11:07:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626260930000|2021-07-14 11:08:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1626260980000|2021-07-14 11:09:40|||||||||2
1626261040000|2021-07-14 11:10:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626261090000|2021-07-14 11:11:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|0
1626261100000|2021-07-14 11:11:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626261110000|2021-07-14 11:11:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626261120000|2021-07-14 11:12:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626261130000|2021-07-14 11:12:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626261150000|2021-07-14 11:12:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|3
1626261160000|2021-07-14 11:12:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626261170000|2021-07-14 11:12:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626261190000|2021-07-14 11:13:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626261200000|2021-07-14 11:13:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626261240000|2021-07-14 11:14:00|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626261330000|2021-07-14 11:15:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626261340000|2021-07-14 11:15:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|1
1626261350000|2021-07-14 11:15:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|5
1626261360000|2021-07-14 11:16:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626261390000|2021-07-14 11:16:30|||||||||1
1626261440000|2021-07-14 11:17:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|42
1626261460000|2021-07-14 11:17:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|31
1626261490000|2021-07-14 11:18:10|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|23
1626261500000|2021-07-14 11:18:20|19.38|19.3|19.38|19.3|19.39|19.31|19.38|19.3|32
1626261510000|2021-07-14 11:18:30|19.39|19.31|19.39|19.31|19.39|19.31|19.38|19.3|36
1626261540000|2021-07-14 11:19:00|||||||||3
1626261600000|2021-07-14 11:20:00|||||||||1
1626261650000|2021-07-14 11:20:50|||||||||2
1626261660000|2021-07-14 11:21:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|18
1626261850000|2021-07-14 11:24:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1626261860000|2021-07-14 11:24:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626261870000|2021-07-14 11:24:30|||||||||2
1626261960000|2021-07-14 11:26:00|||||||||2
1626261970000|2021-07-14 11:26:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1626262020000|2021-07-14 11:27:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1626262030000|2021-07-14 11:27:10|||||||||1
1626262050000|2021-07-14 11:27:30|||||||||2
1626262120000|2021-07-14 11:28:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1626262160000|2021-07-14 11:29:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1626262190000|2021-07-14 11:29:50|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626262200000|2021-07-14 11:30:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626262270000|2021-07-14 11:31:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|3
1626262290000|2021-07-14 11:31:30|||||||||3
1626262320000|2021-07-14 11:32:00|||||||||1
1626262360000|2021-07-14 11:32:40|||||||||3
1626262450000|2021-07-14 11:34:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626262470000|2021-07-14 11:34:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626262520000|2021-07-14 11:35:20|||||||||3
1626262630000|2021-07-14 11:37:10|||||||||1
1626262700000|2021-07-14 11:38:20|||||||||14
1626262720000|2021-07-14 11:38:40|||||||||14
1626262740000|2021-07-14 11:39:00|||||||||6
1626262760000|2021-07-14 11:39:20|||||||||5
1626262800000|2021-07-14 11:40:00|||||||||2
1626262950000|2021-07-14 11:42:30|||||||||3
1626263080000|2021-07-14 11:44:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1626263090000|2021-07-14 11:44:50|||||||||1
1626263100000|2021-07-14 11:45:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626263110000|2021-07-14 11:45:10|||||||||3
1626263290000|2021-07-14 11:48:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626263350000|2021-07-14 11:49:10|||||||||2
1626263400000|2021-07-14 11:50:00|19.41|19.33|19.43|19.35|19.45|19.37|19.41|19.33|303
1626263410000|2021-07-14 11:50:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|11
1626263420000|2021-07-14 11:50:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|66
1626263450000|2021-07-14 11:50:50|19.41|19.33|19.43|19.35|19.43|19.35|19.41|19.33|6
1626263470000|2021-07-14 11:51:10|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|0
1626263480000|2021-07-14 11:51:20|||||||||4
1626263620000|2021-07-14 11:53:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1626263640000|2021-07-14 11:54:00|||||||||1
1626263650000|2021-07-14 11:54:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626263660000|2021-07-14 11:54:20|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|0
1626263710000|2021-07-14 11:55:10|||||||||1
1626263730000|2021-07-14 11:55:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626263750000|2021-07-14 11:55:50|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|16
1626263850000|2021-07-14 11:57:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1626263870000|2021-07-14 11:57:50|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1626263890000|2021-07-14 11:58:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626263990000|2021-07-14 11:59:50|||||||||3
1626264020000|2021-07-14 12:00:20|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626264030000|2021-07-14 12:00:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626264060000|2021-07-14 12:01:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|4
1626264110000|2021-07-14 12:01:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|4
1626264120000|2021-07-14 12:02:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|0
1626264130000|2021-07-14 12:02:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626264150000|2021-07-14 12:02:30|||||||||2
1626264210000|2021-07-14 12:03:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|11
1626264230000|2021-07-14 12:03:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626264270000|2021-07-14 12:04:30|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|53
1626264280000|2021-07-14 12:04:40|||||||||3
1626264290000|2021-07-14 12:04:50|19.34|19.26|19.31|19.23|19.34|19.26|19.31|19.23|6
1626264320000|2021-07-14 12:05:20|19.32|19.24|19.34|19.26|19.34|19.26|19.32|19.24|0
1626264330000|2021-07-14 12:05:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|9
1626264340000|2021-07-14 12:05:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1626264520000|2021-07-14 12:08:40|||||||||3
1626264560000|2021-07-14 12:09:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1626264580000|2021-07-14 12:09:40|19.35|19.27|19.35|19.27|19.37|19.29|19.34|19.26|9
1626264590000|2021-07-14 12:09:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626264620000|2021-07-14 12:10:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626264680000|2021-07-14 12:11:20|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626264690000|2021-07-14 12:11:30|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626264730000|2021-07-14 12:12:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|0
1626264850000|2021-07-14 12:14:10|||||||||1
1626264890000|2021-07-14 12:14:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|9
1626264900000|2021-07-14 12:15:00|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|8
1626264910000|2021-07-14 12:15:10|||||||||18
1626264920000|2021-07-14 12:15:20|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|5
1626264930000|2021-07-14 12:15:30|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|1
1626264960000|2021-07-14 12:16:00|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|1
1626264970000|2021-07-14 12:16:10|||||||||3
1626264980000|2021-07-14 12:16:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626265060000|2021-07-14 12:17:40|||||||||2
1626265100000|2021-07-14 12:18:20|||||||||179
1626265170000|2021-07-14 12:19:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626265190000|2021-07-14 12:19:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626265260000|2021-07-14 12:21:00|||||||||1
1626265270000|2021-07-14 12:21:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|113
1626265310000|2021-07-14 12:21:50|||||||||1
1626265320000|2021-07-14 12:22:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|56
1626265330000|2021-07-14 12:22:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|35
1626265340000|2021-07-14 12:22:20|||||||||1
1626265350000|2021-07-14 12:22:30|||||||||2
1626265360000|2021-07-14 12:22:40|||||||||10
1626265390000|2021-07-14 12:23:10|||||||||1
1626265420000|2021-07-14 12:23:40|||||||||1
1626265460000|2021-07-14 12:24:20|||||||||99
1626265480000|2021-07-14 12:24:40|||||||||17
1626265510000|2021-07-14 12:25:10|||||||||25
1626265520000|2021-07-14 12:25:20|||||||||5
1626265590000|2021-07-14 12:26:30|||||||||3
1626265640000|2021-07-14 12:27:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626265650000|2021-07-14 12:27:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626265670000|2021-07-14 12:27:50|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|10
1626265740000|2021-07-14 12:29:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626265770000|2021-07-14 12:29:30|||||||||12
1626265820000|2021-07-14 12:30:20|||||||||39
1626265830000|2021-07-14 12:30:30|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|3
1626265850000|2021-07-14 12:30:50|19.29|19.21|19.26|19.18|19.29|19.21|19.26|19.18|70
1626265860000|2021-07-14 12:31:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626265870000|2021-07-14 12:31:10|19.31|19.23|19.29|19.21|19.31|19.23|19.29|19.21|31
1626265880000|2021-07-14 12:31:20|||||||||5
1626265900000|2021-07-14 12:31:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|10
1626265910000|2021-07-14 12:31:50|19.28|19.2|19.24|19.16|19.28|19.2|19.24|19.16|110
1626265920000|2021-07-14 12:32:00|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|5
1626265930000|2021-07-14 12:32:10|19.28|19.2|19.26|19.18|19.29|19.21|19.24|19.16|12
1626265940000|2021-07-14 12:32:20|19.24|19.16|19.24|19.16|19.26|19.18|19.24|19.16|0
1626265960000|2021-07-14 12:32:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1626265970000|2021-07-14 12:32:50|19.24|19.16|19.23|19.15|19.24|19.16|19.23|19.15|20
1626265980000|2021-07-14 12:33:00|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1626266000000|2021-07-14 12:33:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|15
1626266020000|2021-07-14 12:33:40|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|20
1626266030000|2021-07-14 12:33:50|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|55
1626266050000|2021-07-14 12:34:10|||||||||1
1626266070000|2021-07-14 12:34:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|73
1626266090000|2021-07-14 12:34:50|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626266100000|2021-07-14 12:35:00|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|126
1626266120000|2021-07-14 12:35:20|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|10
1626266130000|2021-07-14 12:35:30|19.23|19.15|19.24|19.16|19.24|19.16|19.23|19.15|0
1626266140000|2021-07-14 12:35:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626266150000|2021-07-14 12:35:50|19.28|19.2|19.28|19.2|19.28|19.2|19.26|19.18|0
1626266160000|2021-07-14 12:36:00|19.26|19.18|19.26|19.18|19.28|19.2|19.26|19.18|0
1626266180000|2021-07-14 12:36:20|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626266190000|2021-07-14 12:36:30|19.26|19.18|19.24|19.16|19.26|19.18|19.23|19.15|10
1626266200000|2021-07-14 12:36:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626266240000|2021-07-14 12:37:20|19.21|19.13|19.18|19.1|19.21|19.13|19.18|19.1|2
1626266250000|2021-07-14 12:37:30|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1626266260000|2021-07-14 12:37:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|2
1626266330000|2021-07-14 12:38:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626266340000|2021-07-14 12:39:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626266350000|2021-07-14 12:39:10|||||||||1
1626266430000|2021-07-14 12:40:30|||||||||1
1626266510000|2021-07-14 12:41:50|||||||||2
1626266530000|2021-07-14 12:42:10|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1626266540000|2021-07-14 12:42:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|21
1626266550000|2021-07-14 12:42:30|||||||||26
1626266560000|2021-07-14 12:42:40|||||||||139
1626266570000|2021-07-14 12:42:50|||||||||9
1626266580000|2021-07-14 12:43:00|||||||||23
1626266590000|2021-07-14 12:43:10|||||||||6
1626266600000|2021-07-14 12:43:20|||||||||8
1626266610000|2021-07-14 12:43:30|19.15|19.07|19.18|19.1|19.18|19.1|19.13|19.05|32
1626266630000|2021-07-14 12:43:50|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|5
1626266650000|2021-07-14 12:44:10|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|8
1626266670000|2021-07-14 12:44:30|||||||||1
1626266680000|2021-07-14 12:44:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1626266720000|2021-07-14 12:45:20|||||||||1
1626266810000|2021-07-14 12:46:50|19.17|19.09|19.13|19.05|19.17|19.09|19.13|19.05|120
1626266820000|2021-07-14 12:47:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|63
1626266830000|2021-07-14 12:47:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|4
1626266950000|2021-07-14 12:49:10|||||||||1
1626266970000|2021-07-14 12:49:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1626266980000|2021-07-14 12:49:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|11
1626266990000|2021-07-14 12:49:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626267000000|2021-07-14 12:50:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626267010000|2021-07-14 12:50:10|||||||||2
1626267160000|2021-07-14 12:52:40|||||||||39
1626267170000|2021-07-14 12:52:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1626267180000|2021-07-14 12:53:00|19.23|19.15|19.23|19.15|19.23|19.15|19.21|19.13|0
1626267210000|2021-07-14 12:53:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626267250000|2021-07-14 12:54:10|19.19|19.11|19.18|19.1|19.19|19.11|19.18|19.1|86
1626267260000|2021-07-14 12:54:20|||||||||2
1626267290000|2021-07-14 12:54:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|22
1626267320000|2021-07-14 12:55:20|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|5
1626267330000|2021-07-14 12:55:30|||||||||3
1626267350000|2021-07-14 12:55:50|||||||||1
1626267420000|2021-07-14 12:57:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1626267450000|2021-07-14 12:57:30|||||||||1
1626267470000|2021-07-14 12:57:50|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|21
1626267490000|2021-07-14 12:58:10|||||||||2
1626267510000|2021-07-14 12:58:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|4
1626267520000|2021-07-14 12:58:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|14
1626267540000|2021-07-14 12:59:00|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|0
1626267560000|2021-07-14 12:59:20|||||||||2
1626267590000|2021-07-14 12:59:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|103
1626267600000|2021-07-14 13:00:00|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1626267610000|2021-07-14 13:00:10|19.18|19.1|19.18|19.1|19.18|19.1|19.17|19.09|0
1626267620000|2021-07-14 13:00:20|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1626267630000|2021-07-14 13:00:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626267640000|2021-07-14 13:00:40|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|75
1626267660000|2021-07-14 13:01:00|||||||||148
1626267670000|2021-07-14 13:01:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626267680000|2021-07-14 13:01:20|19.18|19.1|19.15|19.07|19.18|19.1|19.15|19.07|4
1626267690000|2021-07-14 13:01:30|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|3
1626267700000|2021-07-14 13:01:40|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1626267720000|2021-07-14 13:02:00|19.15|19.07|19.16|19.08|19.16|19.08|19.13|19.05|106
1626267730000|2021-07-14 13:02:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1626267750000|2021-07-14 13:02:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626267760000|2021-07-14 13:02:40|||||||||1
1626267770000|2021-07-14 13:02:50|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|44
1626267780000|2021-07-14 13:03:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|2
1626267860000|2021-07-14 13:04:20|||||||||1
1626267890000|2021-07-14 13:04:50|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1626267910000|2021-07-14 13:05:10|||||||||1
1626267960000|2021-07-14 13:06:00|||||||||146
1626268030000|2021-07-14 13:07:10|||||||||42
1626268060000|2021-07-14 13:07:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626268080000|2021-07-14 13:08:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626268130000|2021-07-14 13:08:50|19.15|19.07|19.18|19.1|19.18|19.1|19.15|19.07|110
1626268140000|2021-07-14 13:09:00|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|1
1626268150000|2021-07-14 13:09:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1626268160000|2021-07-14 13:09:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626268180000|2021-07-14 13:09:40|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1626268200000|2021-07-14 13:10:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626268210000|2021-07-14 13:10:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|34
1626268220000|2021-07-14 13:10:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1626268240000|2021-07-14 13:10:40|||||||||1
1626268260000|2021-07-14 13:11:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626268280000|2021-07-14 13:11:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626268290000|2021-07-14 13:11:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626268300000|2021-07-14 13:11:40|||||||||6
1626268320000|2021-07-14 13:12:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626268340000|2021-07-14 13:12:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|1
1626268440000|2021-07-14 13:14:00|||||||||2
1626268500000|2021-07-14 13:15:00|||||||||3
1626268510000|2021-07-14 13:15:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|1
1626268520000|2021-07-14 13:15:20|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|137
1626268530000|2021-07-14 13:15:30|19.11|19.03|19.09|19.01|19.11|19.03|19.09|19.01|2
1626268550000|2021-07-14 13:15:50|||||||||121
1626268580000|2021-07-14 13:16:20|||||||||2
1626268620000|2021-07-14 13:17:00|19.08|19|19.08|19|19.08|19|19.08|19|17
1626268630000|2021-07-14 13:17:10|||||||||15
1626268640000|2021-07-14 13:17:20|||||||||12
1626268650000|2021-07-14 13:17:30|||||||||8
1626268660000|2021-07-14 13:17:40|||||||||24
1626268670000|2021-07-14 13:17:50|||||||||9
1626268680000|2021-07-14 13:18:00|||||||||27
1626268690000|2021-07-14 13:18:10|||||||||14
1626268700000|2021-07-14 13:18:20|||||||||3
1626268710000|2021-07-14 13:18:30|||||||||3
1626268730000|2021-07-14 13:18:50|||||||||8
1626268760000|2021-07-14 13:19:20|||||||||1
1626268810000|2021-07-14 13:20:10|||||||||1
1626268860000|2021-07-14 13:21:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|23
1626268870000|2021-07-14 13:21:10|||||||||9
1626268980000|2021-07-14 13:23:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|162
1626269050000|2021-07-14 13:24:10|||||||||22
1626269060000|2021-07-14 13:24:20|||||||||1215
1626269110000|2021-07-14 13:25:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626269120000|2021-07-14 13:25:20|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|27
1626269170000|2021-07-14 13:26:10|||||||||5
1626269180000|2021-07-14 13:26:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1626269190000|2021-07-14 13:26:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626269260000|2021-07-14 13:27:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|202
1626269270000|2021-07-14 13:27:50|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|22
1626269280000|2021-07-14 13:28:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626269310000|2021-07-14 13:28:30|||||||||3
1626269360000|2021-07-14 13:29:20|||||||||1
1626269410000|2021-07-14 13:30:10|||||||||1
1626269420000|2021-07-14 13:30:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|135
1626269430000|2021-07-14 13:30:30|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|10
1626269440000|2021-07-14 13:30:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626269460000|2021-07-14 13:31:00|19.08|19|19.09|19.01|19.09|19.01|19.08|19|49
1626269470000|2021-07-14 13:31:10|19.08|19|19.09|19.01|19.09|19.01|19.08|19|25
1626269500000|2021-07-14 13:31:40|||||||||2
1626269540000|2021-07-14 13:32:20|||||||||3
1626269580000|2021-07-14 13:33:00|||||||||2
1626269590000|2021-07-14 13:33:10|||||||||10
1626269620000|2021-07-14 13:33:40|||||||||30
1626269630000|2021-07-14 13:33:50|19.1|19.02|19.09|19.01|19.1|19.02|19.09|19.01|17
1626269640000|2021-07-14 13:34:00|||||||||6
1626269660000|2021-07-14 13:34:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|1
1626269670000|2021-07-14 13:34:30|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626269680000|2021-07-14 13:34:40|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|3
1626269700000|2021-07-14 13:35:00|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|167
1626269710000|2021-07-14 13:35:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|40
1626269720000|2021-07-14 13:35:20|||||||||1
1626269740000|2021-07-14 13:35:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|11
1626269750000|2021-07-14 13:35:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626269780000|2021-07-14 13:36:20|||||||||3
1626269790000|2021-07-14 13:36:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1626269800000|2021-07-14 13:36:40|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1626269810000|2021-07-14 13:36:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1626269820000|2021-07-14 13:37:00|19.06|18.98|19.06|18.98|19.08|19|19.06|18.98|0
1626269830000|2021-07-14 13:37:10|19.08|19|19.08|19|19.08|19|19.08|19|1
1626269840000|2021-07-14 13:37:20|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1626269850000|2021-07-14 13:37:30|||||||||2
1626269870000|2021-07-14 13:37:50|19.06|18.98|19.08|19|19.08|19|19.06|18.98|120
1626269890000|2021-07-14 13:38:10|||||||||3
1626269960000|2021-07-14 13:39:20|||||||||2
1626269970000|2021-07-14 13:39:30|||||||||42
1626269980000|2021-07-14 13:39:40|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1626269990000|2021-07-14 13:39:50|19.09|19.01|19.08|19|19.09|19.01|19.08|19|0
1626270020000|2021-07-14 13:40:20|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|16
1626270030000|2021-07-14 13:40:30|19.08|19|19.08|19|19.11|19.03|19.08|19|9
1626270040000|2021-07-14 13:40:40|||||||||51
1626270110000|2021-07-14 13:41:50|||||||||140
1626270130000|2021-07-14 13:42:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626270140000|2021-07-14 13:42:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626270150000|2021-07-14 13:42:30|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626270160000|2021-07-14 13:42:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626270170000|2021-07-14 13:42:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626270200000|2021-07-14 13:43:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626270240000|2021-07-14 13:44:00|||||||||2
1626270250000|2021-07-14 13:44:10|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|48
1626270260000|2021-07-14 13:44:20|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1626270270000|2021-07-14 13:44:30|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1626270280000|2021-07-14 13:44:40|||||||||8
1626270300000|2021-07-14 13:45:00|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|20
1626270310000|2021-07-14 13:45:10|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|0
1626270320000|2021-07-14 13:45:20|||||||||2
1626270330000|2021-07-14 13:45:30|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1626270340000|2021-07-14 13:45:40|||||||||1
1626270350000|2021-07-14 13:45:50|||||||||1
1626270390000|2021-07-14 13:46:30|||||||||1
1626270460000|2021-07-14 13:47:40|19.15|19.07|19.19|19.11|19.19|19.11|19.15|19.07|82
1626270490000|2021-07-14 13:48:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|52
1626270510000|2021-07-14 13:48:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|88
1626270520000|2021-07-14 13:48:40|19.24|19.16|19.22|19.14|19.24|19.16|19.2|19.12|1
1626270530000|2021-07-14 13:48:50|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|5
1626270570000|2021-07-14 13:49:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|11
1626270580000|2021-07-14 13:49:40|||||||||17
1626270630000|2021-07-14 13:50:30|19.19|19.11|19.19|19.11|19.2|19.12|19.19|19.11|1
1626270650000|2021-07-14 13:50:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626270660000|2021-07-14 13:51:00|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|0
1626270690000|2021-07-14 13:51:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626270710000|2021-07-14 13:51:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|20
1626270720000|2021-07-14 13:52:00|||||||||5
1626270730000|2021-07-14 13:52:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626270740000|2021-07-14 13:52:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626270750000|2021-07-14 13:52:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626270760000|2021-07-14 13:52:40|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1626270770000|2021-07-14 13:52:50|19.25|19.17|19.24|19.16|19.25|19.17|19.24|19.16|86
1626270790000|2021-07-14 13:53:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|19
1626270840000|2021-07-14 13:54:00|||||||||1
1626270860000|2021-07-14 13:54:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626270870000|2021-07-14 13:54:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|4
1626270890000|2021-07-14 13:54:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626270900000|2021-07-14 13:55:00|19.22|19.14|19.22|19.14|19.22|19.14|19.2|19.12|0
1626270910000|2021-07-14 13:55:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626270960000|2021-07-14 13:56:00|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626270970000|2021-07-14 13:56:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626270990000|2021-07-14 13:56:30|||||||||5
1626271010000|2021-07-14 13:56:50|19.25|19.17|19.23|19.15|19.25|19.17|19.23|19.15|67
1626271020000|2021-07-14 13:57:00|19.25|19.17|19.22|19.14|19.25|19.17|19.2|19.12|103
1626271030000|2021-07-14 13:57:10|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1626271040000|2021-07-14 13:57:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626271060000|2021-07-14 13:57:40|19.2|19.12|19.22|19.14|19.22|19.14|19.2|19.12|0
1626271070000|2021-07-14 13:57:50|19.2|19.12|19.2|19.12|19.22|19.14|19.2|19.12|0
1626271090000|2021-07-14 13:58:10|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1626271130000|2021-07-14 13:58:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626271160000|2021-07-14 13:59:20|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|8
1626271170000|2021-07-14 13:59:30|||||||||1
1626271180000|2021-07-14 13:59:40|19.28|19.2|19.3|19.22|19.3|19.22|19.28|19.2|42
1626271190000|2021-07-14 13:59:50|||||||||69
1626271200000|2021-07-14 14:00:00|19.28|19.2|19.3|19.22|19.3|19.22|19.25|19.17|0
1626271210000|2021-07-14 14:00:10|19.28|19.2|19.25|19.17|19.28|19.2|19.25|19.17|29
1626271230000|2021-07-14 14:00:30|19.24|19.16|19.2|19.12|19.24|19.16|19.2|19.12|0
1626271240000|2021-07-14 14:00:40|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|2
1626271250000|2021-07-14 14:00:50|19.22|19.14|19.2|19.12|19.22|19.14|19.2|19.12|0
1626271260000|2021-07-14 14:01:00|19.23|19.15|19.2|19.12|19.25|19.17|19.2|19.12|0
1626271290000|2021-07-14 14:01:30|||||||||3
1626271300000|2021-07-14 14:01:40|||||||||8
1626271310000|2021-07-14 14:01:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626271330000|2021-07-14 14:02:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1626271340000|2021-07-14 14:02:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626271350000|2021-07-14 14:02:30|||||||||3
1626271360000|2021-07-14 14:02:40|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1626271370000|2021-07-14 14:02:50|19.23|19.15|19.2|19.12|19.23|19.15|19.2|19.12|0
1626271380000|2021-07-14 14:03:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626271390000|2021-07-14 14:03:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626271400000|2021-07-14 14:03:20|||||||||17
1626271420000|2021-07-14 14:03:40|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626271430000|2021-07-14 14:03:50|19.2|19.12|19.2|19.12|19.23|19.15|19.2|19.12|4
1626271440000|2021-07-14 14:04:00|19.19|19.11|19.2|19.12|19.2|19.12|19.15|19.07|38
1626271450000|2021-07-14 14:04:10|||||||||1
1626271460000|2021-07-14 14:04:20|19.17|19.09|19.18|19.1|19.18|19.1|19.17|19.09|4
1626271470000|2021-07-14 14:04:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626271480000|2021-07-14 14:04:40|||||||||3
1626271500000|2021-07-14 14:05:00|||||||||34
1626271520000|2021-07-14 14:05:20|19.23|19.15|19.23|19.15|19.23|19.15|19.22|19.14|4
1626271560000|2021-07-14 14:06:00|19.22|19.14|19.23|19.15|19.23|19.15|19.22|19.14|0
1626271570000|2021-07-14 14:06:10|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|0
1626271580000|2021-07-14 14:06:20|19.22|19.14|19.2|19.12|19.23|19.15|19.2|19.12|0
1626271590000|2021-07-14 14:06:30|||||||||4
1626271670000|2021-07-14 14:07:50|||||||||14
1626271700000|2021-07-14 14:08:20|||||||||21
1626271710000|2021-07-14 14:08:30|||||||||12
1626271720000|2021-07-14 14:08:40|||||||||13
1626271730000|2021-07-14 14:08:50|||||||||9
1626271740000|2021-07-14 14:09:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|14
1626271770000|2021-07-14 14:09:30|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|2
1626271800000|2021-07-14 14:10:00|||||||||3
1626271810000|2021-07-14 14:10:10|||||||||15
1626271850000|2021-07-14 14:10:50|||||||||5
1626271870000|2021-07-14 14:11:10|19.12|19.04|19.15|19.07|19.15|19.07|19.1|19.02|17
1626271920000|2021-07-14 14:12:00|||||||||100
1626271930000|2021-07-14 14:12:10|||||||||3
1626271980000|2021-07-14 14:13:00|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|28
1626271990000|2021-07-14 14:13:10|19.17|19.09|19.18|19.1|19.18|19.1|19.15|19.07|0
1626272000000|2021-07-14 14:13:20|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626272020000|2021-07-14 14:13:40|||||||||5
1626272060000|2021-07-14 14:14:20|||||||||2
1626272080000|2021-07-14 14:14:40|||||||||24
1626272100000|2021-07-14 14:15:00|||||||||5
1626272110000|2021-07-14 14:15:10|||||||||2
1626272160000|2021-07-14 14:16:00|||||||||208
1626272170000|2021-07-14 14:16:10|||||||||17
1626272210000|2021-07-14 14:16:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|7
1626272220000|2021-07-14 14:17:00|||||||||6
1626272240000|2021-07-14 14:17:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|4
1626272260000|2021-07-14 14:17:40|||||||||9
1626272280000|2021-07-14 14:18:00|||||||||4
1626272290000|2021-07-14 14:18:10|||||||||30
1626272320000|2021-07-14 14:18:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|2
1626272340000|2021-07-14 14:19:00|||||||||5
1626272410000|2021-07-14 14:20:10|||||||||5
1626272460000|2021-07-14 14:21:00|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|69
1626272490000|2021-07-14 14:21:30|||||||||4
1626272540000|2021-07-14 14:22:20|||||||||3
1626272580000|2021-07-14 14:23:00|||||||||4
1626272620000|2021-07-14 14:23:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|76
1626272630000|2021-07-14 14:23:50|||||||||4
1626272640000|2021-07-14 14:24:00|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|25
1626272650000|2021-07-14 14:24:10|||||||||3
1626272690000|2021-07-14 14:24:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|6
1626272720000|2021-07-14 14:25:20|19.18|19.1|19.19|19.11|19.19|19.11|19.14|19.06|15
1626272730000|2021-07-14 14:25:30|19.18|19.1|19.14|19.06|19.18|19.1|19.14|19.06|45
1626272770000|2021-07-14 14:26:10|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|28
1626272780000|2021-07-14 14:26:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626272810000|2021-07-14 14:26:50|||||||||5
1626272850000|2021-07-14 14:27:30|||||||||100
1626272860000|2021-07-14 14:27:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1626272870000|2021-07-14 14:27:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|21
1626272880000|2021-07-14 14:28:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626272890000|2021-07-14 14:28:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|41
1626272900000|2021-07-14 14:28:20|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|9
1626272910000|2021-07-14 14:28:30|19.24|19.16|19.22|19.14|19.25|19.17|19.22|19.14|5
1626272920000|2021-07-14 14:28:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626273000000|2021-07-14 14:30:00|19.24|19.16|19.2|19.12|19.25|19.17|19.2|19.12|47
1626273040000|2021-07-14 14:30:40|||||||||1
1626273060000|2021-07-14 14:31:00|19.18|19.1|19.2|19.12|19.2|19.12|19.18|19.1|0
1626273100000|2021-07-14 14:31:40|19.19|19.11|19.15|19.07|19.19|19.11|19.15|19.07|98
1626273110000|2021-07-14 14:31:50|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1626273130000|2021-07-14 14:32:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626273140000|2021-07-14 14:32:20|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626273160000|2021-07-14 14:32:40|||||||||4
1626273210000|2021-07-14 14:33:30|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|6
1626273220000|2021-07-14 14:33:40|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|10
1626273230000|2021-07-14 14:33:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1626273240000|2021-07-14 14:34:00|19.16|19.08|19.19|19.11|19.19|19.11|19.16|19.08|216
1626273250000|2021-07-14 14:34:10|19.17|19.09|19.19|19.11|19.19|19.11|19.17|19.09|38
1626273280000|2021-07-14 14:34:40|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|8
1626273300000|2021-07-14 14:35:00|19.2|19.12|19.19|19.11|19.2|19.12|19.19|19.11|0
1626273320000|2021-07-14 14:35:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626273330000|2021-07-14 14:35:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|122
1626273350000|2021-07-14 14:35:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|3
1626273370000|2021-07-14 14:36:10|19.22|19.14|19.25|19.17|19.25|19.17|19.22|19.14|12
1626273380000|2021-07-14 14:36:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|5
1626273390000|2021-07-14 14:36:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|5
1626273400000|2021-07-14 14:36:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|3
1626273410000|2021-07-14 14:36:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626273420000|2021-07-14 14:37:00|19.24|19.16|19.24|19.16|19.24|19.16|19.22|19.14|0
1626273440000|2021-07-14 14:37:20|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626273450000|2021-07-14 14:37:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|4
1626273460000|2021-07-14 14:37:40|19.28|19.2|19.24|19.16|19.29|19.21|19.24|19.16|52
1626273480000|2021-07-14 14:38:00|19.27|19.19|19.27|19.19|19.27|19.19|19.24|19.16|11
1626273500000|2021-07-14 14:38:20|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|71
1626273510000|2021-07-14 14:38:30|19.29|19.21|19.27|19.19|19.29|19.21|19.27|19.19|9
1626273520000|2021-07-14 14:38:40|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626273570000|2021-07-14 14:39:30|||||||||4
1626273590000|2021-07-14 14:39:50|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626273600000|2021-07-14 14:40:00|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626273640000|2021-07-14 14:40:40|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|7
1626273650000|2021-07-14 14:40:50|19.25|19.17|19.27|19.19|19.29|19.21|19.24|19.16|10
1626273670000|2021-07-14 14:41:10|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|9
1626273680000|2021-07-14 14:41:20|19.25|19.17|19.25|19.17|19.25|19.17|19.24|19.16|0
1626273690000|2021-07-14 14:41:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|24
1626273710000|2021-07-14 14:41:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|35
1626273740000|2021-07-14 14:42:20|||||||||5
1626273820000|2021-07-14 14:43:40|||||||||6
1626273850000|2021-07-14 14:44:10|19.25|19.17|19.24|19.16|19.27|19.19|19.24|19.16|76
1626273870000|2021-07-14 14:44:30|||||||||3
1626273900000|2021-07-14 14:45:00|||||||||131
1626273910000|2021-07-14 14:45:10|19.22|19.14|19.19|19.11|19.22|19.14|19.19|19.11|61
1626273920000|2021-07-14 14:45:20|||||||||5
1626273960000|2021-07-14 14:46:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|29
1626273970000|2021-07-14 14:46:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|92
1626273980000|2021-07-14 14:46:20|19.21|19.13|19.19|19.11|19.21|19.13|19.19|19.11|4
1626274030000|2021-07-14 14:47:10|19.2|19.12|19.19|19.11|19.22|19.14|19.19|19.11|20
1626274070000|2021-07-14 14:47:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626274080000|2021-07-14 14:48:00|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626274090000|2021-07-14 14:48:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626274120000|2021-07-14 14:48:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626274150000|2021-07-14 14:49:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|5
1626274170000|2021-07-14 14:49:30|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|22
1626274180000|2021-07-14 14:49:40|||||||||1
1626274190000|2021-07-14 14:49:50|||||||||4
1626274210000|2021-07-14 14:50:10|19.18|19.1|19.16|19.08|19.18|19.1|19.14|19.06|0
1626274220000|2021-07-14 14:50:20|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|61
1626274230000|2021-07-14 14:50:30|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|2
1626274240000|2021-07-14 14:50:40|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1626274260000|2021-07-14 14:51:00|||||||||3
1626274270000|2021-07-14 14:51:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|5
1626274290000|2021-07-14 14:51:30|19.13|19.05|19.18|19.1|19.18|19.1|19.13|19.05|4
1626274320000|2021-07-14 14:52:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1626274330000|2021-07-14 14:52:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|4
1626274340000|2021-07-14 14:52:20|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1626274350000|2021-07-14 14:52:30|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|2
1626274360000|2021-07-14 14:52:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626274370000|2021-07-14 14:52:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|3
1626274400000|2021-07-14 14:53:20|||||||||3
1626274450000|2021-07-14 14:54:10|||||||||1
1626274460000|2021-07-14 14:54:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|7
1626274470000|2021-07-14 14:54:30|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|8
1626274480000|2021-07-14 14:54:40|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626274490000|2021-07-14 14:54:50|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|10
1626274570000|2021-07-14 14:56:10|||||||||3
1626274620000|2021-07-14 14:57:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626274630000|2021-07-14 14:57:10|19.14|19.06|19.14|19.06|19.14|19.06|19.13|19.05|5
1626274640000|2021-07-14 14:57:20|19.13|19.05|19.14|19.06|19.14|19.06|19.09|19.01|0
1626274720000|2021-07-14 14:58:40|||||||||5
1626274740000|2021-07-14 14:59:00|19.09|19.01|19.11|19.03|19.11|19.03|19.09|19.01|162
1626274750000|2021-07-14 14:59:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1626274760000|2021-07-14 14:59:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|2
1626274770000|2021-07-14 14:59:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626274780000|2021-07-14 14:59:40|19.13|19.05|19.14|19.06|19.14|19.06|19.13|19.05|0
1626274790000|2021-07-14 14:59:50|19.13|19.05|19.11|19.03|19.14|19.06|19.11|19.03|0
1626274800000|2021-07-14 15:00:00|19.12|19.04|19.11|19.03|19.14|19.06|19.11|19.03|10
1626274810000|2021-07-14 15:00:10|19.14|19.06|19.09|19.01|19.14|19.06|19.09|19.01|3
1626274840000|2021-07-14 15:00:40|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|4
1626274850000|2021-07-14 15:00:50|19.13|19.05|19.11|19.03|19.13|19.05|19.11|19.03|0
1626274860000|2021-07-14 15:01:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626274870000|2021-07-14 15:01:10|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|131
1626274880000|2021-07-14 15:01:20|||||||||14
1626274890000|2021-07-14 15:01:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|54
1626274900000|2021-07-14 15:01:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|13
1626274910000|2021-07-14 15:01:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|41
1626274920000|2021-07-14 15:02:00|19.09|19.01|19.09|19.01|19.1|19.02|19.09|19.01|0
1626274940000|2021-07-14 15:02:20|19.1|19.02|19.14|19.06|19.14|19.06|19.09|19.01|50
1626274950000|2021-07-14 15:02:30|19.12|19.04|19.12|19.04|19.12|19.04|19.09|19.01|0
1626274960000|2021-07-14 15:02:40|19.14|19.06|19.14|19.06|19.14|19.06|19.12|19.04|0
1626274970000|2021-07-14 15:02:50|||||||||4
1626274980000|2021-07-14 15:03:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|48
1626274990000|2021-07-14 15:03:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|13
1626275000000|2021-07-14 15:03:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1626275010000|2021-07-14 15:03:30|19.15|19.07|19.14|19.06|19.15|19.07|19.14|19.06|100
1626275020000|2021-07-14 15:03:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|3
1626275030000|2021-07-14 15:03:50|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|0
1626275040000|2021-07-14 15:04:00|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1626275050000|2021-07-14 15:04:10|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626275070000|2021-07-14 15:04:30|||||||||5
1626275100000|2021-07-14 15:05:00|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|1
1626275110000|2021-07-14 15:05:10|19.14|19.06|19.15|19.07|19.15|19.07|19.14|19.06|1
1626275120000|2021-07-14 15:05:20|19.14|19.06|19.14|19.06|19.15|19.07|19.14|19.06|0
1626275130000|2021-07-14 15:05:30|19.15|19.07|19.15|19.07|19.15|19.07|19.14|19.06|0
1626275140000|2021-07-14 15:05:40|||||||||3
1626275150000|2021-07-14 15:05:50|||||||||5
1626275160000|2021-07-14 15:06:00|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626275170000|2021-07-14 15:06:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626275200000|2021-07-14 15:06:40|19.17|19.09|19.15|19.07|19.17|19.09|19.15|19.07|0
1626275220000|2021-07-14 15:07:00|||||||||3
1626275230000|2021-07-14 15:07:10|||||||||42
1626275250000|2021-07-14 15:07:30|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|0
1626275260000|2021-07-14 15:07:40|||||||||5
1626275270000|2021-07-14 15:07:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626275290000|2021-07-14 15:08:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|128
1626275320000|2021-07-14 15:08:40|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|1
1626275330000|2021-07-14 15:08:50|19.17|19.09|19.17|19.09|19.17|19.09|19.17|19.09|3
1626275340000|2021-07-14 15:09:00|19.19|19.11|19.2|19.12|19.2|19.12|19.19|19.11|8
1626275350000|2021-07-14 15:09:10|19.17|19.09|19.17|19.09|19.17|19.09|19.15|19.07|0
1626275370000|2021-07-14 15:09:30|||||||||5
1626275380000|2021-07-14 15:09:40|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|100
1626275390000|2021-07-14 15:09:50|19.21|19.13|19.21|19.13|19.23|19.15|19.21|19.13|156
1626275400000|2021-07-14 15:10:00|19.23|19.15|19.21|19.13|19.23|19.15|19.2|19.12|259
1626275430000|2021-07-14 15:10:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|90
1626275440000|2021-07-14 15:10:40|||||||||50
1626275450000|2021-07-14 15:10:50|||||||||50
1626275460000|2021-07-14 15:11:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626275490000|2021-07-14 15:11:30|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1626275500000|2021-07-14 15:11:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|3
1626275520000|2021-07-14 15:12:00|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|57
1626275530000|2021-07-14 15:12:10|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|3
1626275540000|2021-07-14 15:12:20|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626275550000|2021-07-14 15:12:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626275590000|2021-07-14 15:13:10|||||||||4
1626275600000|2021-07-14 15:13:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1626275610000|2021-07-14 15:13:30|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|29
1626275630000|2021-07-14 15:13:50|||||||||147
1626275650000|2021-07-14 15:14:10|||||||||5
1626275660000|2021-07-14 15:14:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|35
1626275690000|2021-07-14 15:14:50|||||||||1
1626275700000|2021-07-14 15:15:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|4
1626275710000|2021-07-14 15:15:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|72
1626275720000|2021-07-14 15:15:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626275740000|2021-07-14 15:15:40|||||||||5
1626275780000|2021-07-14 15:16:20|||||||||3
1626275790000|2021-07-14 15:16:30|||||||||24
1626275810000|2021-07-14 15:16:50|||||||||5
1626275850000|2021-07-14 15:17:30|||||||||3
1626275860000|2021-07-14 15:17:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|61
1626275870000|2021-07-14 15:17:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626275880000|2021-07-14 15:18:00|||||||||4
1626275910000|2021-07-14 15:18:30|||||||||3
1626275920000|2021-07-14 15:18:40|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626275930000|2021-07-14 15:18:50|||||||||148
1626275940000|2021-07-14 15:19:00|||||||||99
1626275950000|2021-07-14 15:19:10|19.21|19.13|19.21|19.13|19.21|19.13|19.2|19.12|0
1626275960000|2021-07-14 15:19:20|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|88
1626275990000|2021-07-14 15:19:50|||||||||4
1626276020000|2021-07-14 15:20:20|||||||||50
1626276060000|2021-07-14 15:21:00|19.15|19.07|19.2|19.12|19.2|19.12|19.15|19.07|15
1626276070000|2021-07-14 15:21:10|||||||||1
1626276100000|2021-07-14 15:21:40|||||||||59
1626276110000|2021-07-14 15:21:50|||||||||3
1626276130000|2021-07-14 15:22:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|49
1626276140000|2021-07-14 15:22:20|||||||||4
1626276160000|2021-07-14 15:22:40|||||||||102
1626276170000|2021-07-14 15:22:50|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|54
1626276180000|2021-07-14 15:23:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|29
1626276190000|2021-07-14 15:23:10|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|5
1626276200000|2021-07-14 15:23:20|19.21|19.13|19.2|19.12|19.21|19.13|19.2|19.12|0
1626276210000|2021-07-14 15:23:30|||||||||8
1626276240000|2021-07-14 15:24:00|||||||||5
1626276260000|2021-07-14 15:24:20|||||||||2
1626276270000|2021-07-14 15:24:30|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626276280000|2021-07-14 15:24:40|19.24|19.16|19.24|19.16|19.25|19.17|19.24|19.16|102
1626276290000|2021-07-14 15:24:50|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|53
1626276310000|2021-07-14 15:25:10|19.27|19.19|19.25|19.17|19.27|19.19|19.25|19.17|3
1626276320000|2021-07-14 15:25:20|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626276330000|2021-07-14 15:25:30|19.29|19.21|19.3|19.22|19.3|19.22|19.29|19.21|179
1626276360000|2021-07-14 15:26:00|||||||||114
1626276370000|2021-07-14 15:26:10|||||||||3
1626276390000|2021-07-14 15:26:30|||||||||5
1626276410000|2021-07-14 15:26:50|||||||||3
1626276430000|2021-07-14 15:27:10|19.31|19.23|19.3|19.22|19.35|19.27|19.3|19.22|162
1626276440000|2021-07-14 15:27:20|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|98
1626276450000|2021-07-14 15:27:30|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|98
1626276460000|2021-07-14 15:27:40|19.31|19.23|19.3|19.22|19.31|19.23|19.3|19.22|62
1626276480000|2021-07-14 15:28:00|19.31|19.23|19.35|19.27|19.35|19.27|19.31|19.23|14
1626276490000|2021-07-14 15:28:10|||||||||106
1626276500000|2021-07-14 15:28:20|||||||||74
1626276510000|2021-07-14 15:28:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|92
1626276520000|2021-07-14 15:28:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|36
1626276530000|2021-07-14 15:28:50|||||||||94
1626276540000|2021-07-14 15:29:00|19.41|19.33|19.4|19.32|19.45|19.37|19.4|19.32|485
1626276550000|2021-07-14 15:29:10|||||||||16
1626276560000|2021-07-14 15:29:20|||||||||26
1626276570000|2021-07-14 15:29:30|||||||||122
1626276580000|2021-07-14 15:29:40|||||||||24
1626276590000|2021-07-14 15:29:50|19.36|19.28|19.4|19.32|19.4|19.32|19.36|19.28|102
1626276600000|2021-07-14 15:30:00|||||||||1
1626276610000|2021-07-14 15:30:10|||||||||10
1626276620000|2021-07-14 15:30:20|||||||||4
1626276630000|2021-07-14 15:30:30|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|122
1626276640000|2021-07-14 15:30:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626276650000|2021-07-14 15:30:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|10
1626276670000|2021-07-14 15:31:10|||||||||20
1626276680000|2021-07-14 15:31:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1626276690000|2021-07-14 15:31:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626276700000|2021-07-14 15:31:40|19.48|19.4|19.46|19.38|19.48|19.4|19.46|19.38|0
1626276720000|2021-07-14 15:32:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626276730000|2021-07-14 15:32:10|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|0
1626276740000|2021-07-14 15:32:20|19.43|19.35|19.41|19.33|19.43|19.35|19.4|19.32|62
1626276760000|2021-07-14 15:32:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626276770000|2021-07-14 15:32:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626276780000|2021-07-14 15:33:00|||||||||50
1626276830000|2021-07-14 15:33:50|||||||||23
1626276870000|2021-07-14 15:34:30|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|38
1626276880000|2021-07-14 15:34:40|||||||||9
1626276900000|2021-07-14 15:35:00|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|17
1626276910000|2021-07-14 15:35:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|3
1626276950000|2021-07-14 15:35:50|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|3
1626276960000|2021-07-14 15:36:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|9
1626276970000|2021-07-14 15:36:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626277000000|2021-07-14 15:36:40|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|25
1626277050000|2021-07-14 15:37:30|||||||||1
1626277070000|2021-07-14 15:37:50|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|15
1626277080000|2021-07-14 15:38:00|||||||||1
1626277130000|2021-07-14 15:38:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|25
1626277140000|2021-07-14 15:39:00|||||||||1
1626277190000|2021-07-14 15:39:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626277210000|2021-07-14 15:40:10|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|1
1626277230000|2021-07-14 15:40:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626277240000|2021-07-14 15:40:40|||||||||12
1626277250000|2021-07-14 15:40:50|19.63|19.55|19.63|19.55|19.63|19.55|19.62|19.54|4
1626277270000|2021-07-14 15:41:10|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|6
1626277280000|2021-07-14 15:41:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1626277290000|2021-07-14 15:41:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626277320000|2021-07-14 15:42:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1626277340000|2021-07-14 15:42:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|34
1626277350000|2021-07-14 15:42:30|19.6|19.52|19.62|19.54|19.62|19.54|19.58|19.5|0
1626277370000|2021-07-14 15:42:50|19.63|19.55|19.62|19.54|19.63|19.55|19.6|19.52|2
1626277380000|2021-07-14 15:43:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|1
1626277400000|2021-07-14 15:43:20|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1626277410000|2021-07-14 15:43:30|19.62|19.54|19.63|19.55|19.63|19.55|19.6|19.52|7
1626277420000|2021-07-14 15:43:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|100
1626277430000|2021-07-14 15:43:50|19.61|19.53|19.6|19.52|19.63|19.55|19.6|19.52|0
1626277440000|2021-07-14 15:44:00|19.63|19.55|19.57|19.49|19.63|19.55|19.57|19.49|0
1626277450000|2021-07-14 15:44:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1626277460000|2021-07-14 15:44:20|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|48
1626277470000|2021-07-14 15:44:30|19.52|19.44|19.5|19.42|19.52|19.44|19.47|19.39|11
1626277490000|2021-07-14 15:44:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1626277500000|2021-07-14 15:45:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626277510000|2021-07-14 15:45:10|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|0
1626277520000|2021-07-14 15:45:20|19.53|19.45|19.53|19.45|19.53|19.45|19.52|19.44|42
1626277540000|2021-07-14 15:45:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|1
1626277560000|2021-07-14 15:46:00|19.55|19.47|19.62|19.54|19.62|19.54|19.55|19.47|43
1626277570000|2021-07-14 15:46:10|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626277580000|2021-07-14 15:46:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626277590000|2021-07-14 15:46:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|19
1626277600000|2021-07-14 15:46:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1626277620000|2021-07-14 15:47:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626277640000|2021-07-14 15:47:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626277650000|2021-07-14 15:47:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626277660000|2021-07-14 15:47:40|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|2
1626277670000|2021-07-14 15:47:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|42
1626277680000|2021-07-14 15:48:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|6
1626277690000|2021-07-14 15:48:10|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1626277700000|2021-07-14 15:48:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|26
1626277710000|2021-07-14 15:48:30|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1626277720000|2021-07-14 15:48:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626277740000|2021-07-14 15:49:00|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|0
1626277760000|2021-07-14 15:49:20|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|0
1626277770000|2021-07-14 15:49:30|19.57|19.49|19.55|19.47|19.57|19.49|19.52|19.44|0
1626277790000|2021-07-14 15:49:50|19.57|19.49|19.57|19.49|19.57|19.49|19.55|19.47|0
1626277800000|2021-07-14 15:50:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|1
1626277820000|2021-07-14 15:50:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1626277840000|2021-07-14 15:50:40|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1626277850000|2021-07-14 15:50:50|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1626277860000|2021-07-14 15:51:00|19.62|19.54|19.63|19.55|19.63|19.55|19.6|19.52|0
1626277870000|2021-07-14 15:51:10|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1626277880000|2021-07-14 15:51:20|19.62|19.54|19.6|19.52|19.63|19.55|19.6|19.52|0
1626277890000|2021-07-14 15:51:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626277900000|2021-07-14 15:51:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1626277910000|2021-07-14 15:51:50|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626277920000|2021-07-14 15:52:00|19.6|19.52|19.58|19.5|19.62|19.54|19.58|19.5|0
1626277930000|2021-07-14 15:52:10|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1626277940000|2021-07-14 15:52:20|19.62|19.54|19.63|19.55|19.63|19.55|19.6|19.52|0
1626277980000|2021-07-14 15:53:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1626277990000|2021-07-14 15:53:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1626278000000|2021-07-14 15:53:20|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1626278010000|2021-07-14 15:53:30|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1626278020000|2021-07-14 15:53:40|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1626278040000|2021-07-14 15:54:00|19.6|19.52|19.6|19.52|19.61|19.53|19.58|19.5|0
1626278050000|2021-07-14 15:54:10|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1626278060000|2021-07-14 15:54:20|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|0
1626278070000|2021-07-14 15:54:30|19.58|19.5|19.63|19.55|19.63|19.55|19.58|19.5|0
1626278080000|2021-07-14 15:54:40|19.62|19.54|19.63|19.55|19.63|19.55|19.6|19.52|0
1626278090000|2021-07-14 15:54:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1626278100000|2021-07-14 15:55:00|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1626278110000|2021-07-14 15:55:10|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1626278120000|2021-07-14 15:55:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626278130000|2021-07-14 15:55:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626278140000|2021-07-14 15:55:40|||||||||1
1626278150000|2021-07-14 15:55:50|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1626278160000|2021-07-14 15:56:00|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1626278170000|2021-07-14 15:56:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626278180000|2021-07-14 15:56:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|27
1626278220000|2021-07-14 15:57:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626278240000|2021-07-14 15:57:20|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1626278250000|2021-07-14 15:57:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|1
1626278320000|2021-07-14 15:58:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|201
1626278330000|2021-07-14 15:58:50|19.63|19.55|19.64|19.56|19.64|19.56|19.61|19.53|32
1626278340000|2021-07-14 15:59:00|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|23
1626278350000|2021-07-14 15:59:10|||||||||4
1626278360000|2021-07-14 15:59:20|19.62|19.54|19.61|19.53|19.64|19.56|19.61|19.53|19
1626278390000|2021-07-14 15:59:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626278400000|2021-07-14 16:00:00|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|19
1626278410000|2021-07-14 16:00:10|19.59|19.51|19.53|19.45|19.59|19.51|19.53|19.45|0
1626278420000|2021-07-14 16:00:20|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|16
1626278440000|2021-07-14 16:00:40|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1626278450000|2021-07-14 16:00:50|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|1
1626278460000|2021-07-14 16:01:00|19.5|19.42|19.47|19.39|19.52|19.44|19.47|19.39|18
1626278470000|2021-07-14 16:01:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1626278480000|2021-07-14 16:01:20|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1626278490000|2021-07-14 16:01:30|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|1
1626278510000|2021-07-14 16:01:50|||||||||54
1626278530000|2021-07-14 16:02:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626278540000|2021-07-14 16:02:20|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1626278580000|2021-07-14 16:03:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626278590000|2021-07-14 16:03:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626278610000|2021-07-14 16:03:30|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|0
1626278630000|2021-07-14 16:03:50|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|2
1626278640000|2021-07-14 16:04:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|12
1626278670000|2021-07-14 16:04:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626278680000|2021-07-14 16:04:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626278700000|2021-07-14 16:05:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626278710000|2021-07-14 16:05:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|2
1626278720000|2021-07-14 16:05:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626278740000|2021-07-14 16:05:40|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|5
1626278750000|2021-07-14 16:05:50|19.39|19.31|19.37|19.29|19.39|19.31|19.37|19.29|6
1626278760000|2021-07-14 16:06:00|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|10
1626278770000|2021-07-14 16:06:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626278780000|2021-07-14 16:06:20|19.36|19.28|19.36|19.28|19.37|19.29|19.36|19.28|1
1626278790000|2021-07-14 16:06:30|||||||||2
1626278800000|2021-07-14 16:06:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|2
1626278810000|2021-07-14 16:06:50|||||||||1
1626278830000|2021-07-14 16:07:10|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|1
1626278840000|2021-07-14 16:07:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626278850000|2021-07-14 16:07:30|19.36|19.28|19.36|19.28|19.36|19.28|19.34|19.26|0
1626278860000|2021-07-14 16:07:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626278870000|2021-07-14 16:07:50|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626278890000|2021-07-14 16:08:10|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626278940000|2021-07-14 16:09:00|19.36|19.28|19.34|19.26|19.36|19.28|19.34|19.26|0
1626278950000|2021-07-14 16:09:10|19.36|19.28|19.37|19.29|19.37|19.29|19.36|19.28|0
1626278970000|2021-07-14 16:09:30|||||||||30
1626278980000|2021-07-14 16:09:40|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|9
1626279000000|2021-07-14 16:10:00|||||||||2
1626279020000|2021-07-14 16:10:20|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1626279030000|2021-07-14 16:10:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279040000|2021-07-14 16:10:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626279050000|2021-07-14 16:10:50|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|0
1626279060000|2021-07-14 16:11:00|19.45|19.37|19.39|19.31|19.45|19.37|19.39|19.31|0
1626279070000|2021-07-14 16:11:10|19.4|19.32|19.4|19.32|19.42|19.34|19.39|19.31|0
1626279080000|2021-07-14 16:11:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279130000|2021-07-14 16:12:10|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|0
1626279140000|2021-07-14 16:12:20|19.41|19.33|19.42|19.34|19.42|19.34|19.39|19.31|0
1626279150000|2021-07-14 16:12:30|19.4|19.32|19.42|19.34|19.42|19.34|19.39|19.31|0
1626279170000|2021-07-14 16:12:50|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|29
1626279200000|2021-07-14 16:13:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626279210000|2021-07-14 16:13:30|||||||||1
1626279220000|2021-07-14 16:13:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|1
1626279230000|2021-07-14 16:13:50|||||||||2
1626279240000|2021-07-14 16:14:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|28
1626279250000|2021-07-14 16:14:10|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|9
1626279260000|2021-07-14 16:14:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279280000|2021-07-14 16:14:40|||||||||2
1626279300000|2021-07-14 16:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|9
1626279310000|2021-07-14 16:15:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279320000|2021-07-14 16:15:20|||||||||11
1626279350000|2021-07-14 16:15:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626279360000|2021-07-14 16:16:00|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626279370000|2021-07-14 16:16:10|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1626279380000|2021-07-14 16:16:20|||||||||1
1626279390000|2021-07-14 16:16:30|||||||||3
1626279400000|2021-07-14 16:16:40|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1626279420000|2021-07-14 16:17:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1626279430000|2021-07-14 16:17:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1626279440000|2021-07-14 16:17:20|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|0
1626279450000|2021-07-14 16:17:30|19.44|19.36|19.42|19.34|19.45|19.37|19.42|19.34|0
1626279460000|2021-07-14 16:17:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626279480000|2021-07-14 16:18:00|19.44|19.36|19.42|19.34|19.45|19.37|19.42|19.34|0
1626279490000|2021-07-14 16:18:10|19.44|19.36|19.42|19.34|19.45|19.37|19.42|19.34|0
1626279510000|2021-07-14 16:18:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626279540000|2021-07-14 16:19:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279630000|2021-07-14 16:20:30|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|0
1626279640000|2021-07-14 16:20:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279790000|2021-07-14 16:23:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626279800000|2021-07-14 16:23:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279810000|2021-07-14 16:23:30|19.45|19.37|19.42|19.34|19.45|19.37|19.42|19.34|0
1626279900000|2021-07-14 16:25:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626279960000|2021-07-14 16:26:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626279980000|2021-07-14 16:26:20|19.4|19.32|19.4|19.32|19.42|19.34|19.4|19.32|0
1626279990000|2021-07-14 16:26:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626280010000|2021-07-14 16:26:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626280030000|2021-07-14 16:27:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1626280110000|2021-07-14 16:28:30|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|4
1626280140000|2021-07-14 16:29:00|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626280170000|2021-07-14 16:29:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626280210000|2021-07-14 16:30:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626280230000|2021-07-14 16:30:30|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626280250000|2021-07-14 16:30:50|19.3|19.22|19.29|19.21|19.3|19.22|19.29|19.21|14
1626280260000|2021-07-14 16:31:00|||||||||1
1626280270000|2021-07-14 16:31:10|19.3|19.22|19.32|19.24|19.32|19.24|19.3|19.22|0
1626280310000|2021-07-14 16:31:50|19.34|19.26|19.35|19.27|19.35|19.27|19.34|19.26|0
1626280320000|2021-07-14 16:32:00|19.34|19.26|19.32|19.24|19.34|19.26|19.32|19.24|0
1626280470000|2021-07-14 16:34:30|||||||||1
1626280520000|2021-07-14 16:35:20|||||||||1
1626280550000|2021-07-14 16:35:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1626280560000|2021-07-14 16:36:00|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626280580000|2021-07-14 16:36:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|14
1626280590000|2021-07-14 16:36:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626280640000|2021-07-14 16:37:20|||||||||1
1626280660000|2021-07-14 16:37:40|||||||||1
1626280700000|2021-07-14 16:38:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|0
1626280710000|2021-07-14 16:38:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1626280720000|2021-07-14 16:38:40|19.34|19.26|19.34|19.26|19.35|19.27|19.34|19.26|0
1626280730000|2021-07-14 16:38:50|19.32|19.24|19.32|19.24|19.32|19.24|19.32|19.24|0
1626280740000|2021-07-14 16:39:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626280750000|2021-07-14 16:39:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|8
1626280760000|2021-07-14 16:39:20|19.26|19.18|19.26|19.18|19.26|19.18|19.24|19.16|5
1626280770000|2021-07-14 16:39:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626280780000|2021-07-14 16:39:40|19.26|19.18|19.24|19.16|19.26|19.18|19.24|19.16|0
1626280790000|2021-07-14 16:39:50|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626280800000|2021-07-14 16:40:00|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626280820000|2021-07-14 16:40:20|19.29|19.21|19.27|19.19|19.32|19.24|19.26|19.18|2
1626280830000|2021-07-14 16:40:30|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626280840000|2021-07-14 16:40:40|19.26|19.18|19.27|19.19|19.27|19.19|19.26|19.18|0
1626280850000|2021-07-14 16:40:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626280910000|2021-07-14 16:41:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|58
1626281020000|2021-07-14 16:43:40|||||||||1
1626281030000|2021-07-14 16:43:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626281110000|2021-07-14 16:45:10|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1626281150000|2021-07-14 16:45:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|2
1626281160000|2021-07-14 16:46:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|2
1626281180000|2021-07-14 16:46:20|19.19|19.11|19.21|19.13|19.21|19.13|19.19|19.11|0
1626281190000|2021-07-14 16:46:30|19.24|19.16|19.24|19.16|19.24|19.16|19.21|19.13|28
1626281200000|2021-07-14 16:46:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626281210000|2021-07-14 16:46:50|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1626281230000|2021-07-14 16:47:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626281240000|2021-07-14 16:47:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626281260000|2021-07-14 16:47:40|19.2|19.12|19.16|19.08|19.2|19.12|19.16|19.08|0
1626281270000|2021-07-14 16:47:50|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626281290000|2021-07-14 16:48:10|||||||||50
1626281330000|2021-07-14 16:48:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626281340000|2021-07-14 16:49:00|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|31
1626281370000|2021-07-14 16:49:30|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626281380000|2021-07-14 16:49:40|19.2|19.12|19.18|19.1|19.2|19.12|19.16|19.08|0
1626281390000|2021-07-14 16:49:50|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626281400000|2021-07-14 16:50:00|19.18|19.1|19.16|19.08|19.18|19.1|19.16|19.08|0
1626281410000|2021-07-14 16:50:10|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626281430000|2021-07-14 16:50:30|19.16|19.08|19.16|19.08|19.18|19.1|19.16|19.08|0
1626281440000|2021-07-14 16:50:40|19.18|19.1|19.18|19.1|19.18|19.1|19.18|19.1|0
1626281450000|2021-07-14 16:50:50|19.16|19.08|19.18|19.1|19.18|19.1|19.16|19.08|0
1626281460000|2021-07-14 16:51:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626281470000|2021-07-14 16:51:10|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|14
1626281480000|2021-07-14 16:51:20|19.13|19.05|19.13|19.05|19.16|19.08|19.13|19.05|0
1626281510000|2021-07-14 16:51:50|19.16|19.08|19.16|19.08|19.16|19.08|19.13|19.05|0
1626281520000|2021-07-14 16:52:00|19.14|19.06|19.14|19.06|19.16|19.08|19.13|19.05|16
1626281530000|2021-07-14 16:52:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626281620000|2021-07-14 16:53:40|||||||||2
1626281630000|2021-07-14 16:53:50|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|33
1626281640000|2021-07-14 16:54:00|||||||||4
1626281650000|2021-07-14 16:54:10|||||||||2
1626281660000|2021-07-14 16:54:20|||||||||3
1626281670000|2021-07-14 16:54:30|||||||||5
1626281680000|2021-07-14 16:54:40|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|15
1626281690000|2021-07-14 16:54:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626281700000|2021-07-14 16:55:00|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1626281710000|2021-07-14 16:55:10|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1626281720000|2021-07-14 16:55:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1626281740000|2021-07-14 16:55:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626281750000|2021-07-14 16:55:50|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626281760000|2021-07-14 16:56:00|19.15|19.07|19.15|19.07|19.15|19.07|19.13|19.05|0
1626281770000|2021-07-14 16:56:10|19.13|19.05|19.15|19.07|19.15|19.07|19.13|19.05|0
1626281780000|2021-07-14 16:56:20|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626281790000|2021-07-14 16:56:30|||||||||7
1626281800000|2021-07-14 16:56:40|||||||||4
1626281810000|2021-07-14 16:56:50|||||||||15
1626281850000|2021-07-14 16:57:30|19.14|19.06|19.16|19.08|19.16|19.08|19.13|19.05|0
1626281870000|2021-07-14 16:57:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626281880000|2021-07-14 16:58:00|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1626281890000|2021-07-14 16:58:10|19.16|19.08|19.16|19.08|19.16|19.08|19.15|19.07|0
1626281900000|2021-07-14 16:58:20|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1626281910000|2021-07-14 16:58:30|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1626281920000|2021-07-14 16:58:40|19.16|19.08|19.15|19.07|19.16|19.08|19.15|19.07|0
1626281980000|2021-07-14 16:59:40|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626281990000|2021-07-14 16:59:50|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626282010000|2021-07-14 17:00:10|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626282030000|2021-07-14 17:00:30|19.15|19.07|19.16|19.08|19.16|19.08|19.15|19.07|0
1626282040000|2021-07-14 17:00:40|19.15|19.07|19.15|19.07|19.15|19.07|19.15|19.07|0
1626282060000|2021-07-14 17:01:00|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|15
1626282070000|2021-07-14 17:01:10|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282080000|2021-07-14 17:01:20|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1626282090000|2021-07-14 17:01:30|19.11|19.03|19.08|19|19.11|19.03|19.08|19|0
1626282100000|2021-07-14 17:01:40|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626282110000|2021-07-14 17:01:50|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282130000|2021-07-14 17:02:10|19.13|19.05|19.13|19.05|19.15|19.07|19.13|19.05|0
1626282140000|2021-07-14 17:02:20|19.15|19.07|19.13|19.05|19.15|19.07|19.13|19.05|0
1626282160000|2021-07-14 17:02:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626282170000|2021-07-14 17:02:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282180000|2021-07-14 17:03:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282190000|2021-07-14 17:03:10|19.1|19.02|19.1|19.02|19.11|19.03|19.1|19.02|0
1626282200000|2021-07-14 17:03:20|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1626282210000|2021-07-14 17:03:30|19.11|19.03|19.1|19.02|19.11|19.03|19.1|19.02|0
1626282220000|2021-07-14 17:03:40|19.11|19.03|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282230000|2021-07-14 17:03:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282240000|2021-07-14 17:04:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282250000|2021-07-14 17:04:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282260000|2021-07-14 17:04:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282280000|2021-07-14 17:04:40|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282300000|2021-07-14 17:05:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282320000|2021-07-14 17:05:20|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282330000|2021-07-14 17:05:30|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626282340000|2021-07-14 17:05:40|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626282360000|2021-07-14 17:06:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626282400000|2021-07-14 17:06:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626282410000|2021-07-14 17:06:50|19.11|19.03|19.14|19.06|19.14|19.06|19.11|19.03|0
1626282420000|2021-07-14 17:07:00|19.16|19.08|19.14|19.06|19.16|19.08|19.13|19.05|0
1626282430000|2021-07-14 17:07:10|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626282440000|2021-07-14 17:07:20|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|0
1626282460000|2021-07-14 17:07:40|19.13|19.05|19.13|19.05|19.13|19.05|19.13|19.05|0
1626282470000|2021-07-14 17:07:50|19.14|19.06|19.14|19.06|19.14|19.06|19.14|19.06|9
1626282490000|2021-07-14 17:08:10|19.16|19.08|19.16|19.08|19.16|19.08|19.14|19.06|0
1626282550000|2021-07-14 17:09:10|||||||||12
1626282600000|2021-07-14 17:10:00|||||||||4
1626282610000|2021-07-14 17:10:10|19.18|19.1|19.21|19.13|19.21|19.13|19.18|19.1|50
1626282630000|2021-07-14 17:10:30|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626282640000|2021-07-14 17:10:40|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626282650000|2021-07-14 17:10:50|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|1
1626282660000|2021-07-14 17:11:00|19.22|19.14|19.24|19.16|19.24|19.16|19.22|19.14|0
1626282670000|2021-07-14 17:11:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626282680000|2021-07-14 17:11:20|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626282720000|2021-07-14 17:12:00|19.21|19.13|19.24|19.16|19.24|19.16|19.21|19.13|0
1626282740000|2021-07-14 17:12:20|19.21|19.13|19.21|19.13|19.24|19.16|19.21|19.13|0
1626282750000|2021-07-14 17:12:30|19.19|19.11|19.19|19.11|19.19|19.11|19.16|19.08|0
1626282780000|2021-07-14 17:13:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626282790000|2021-07-14 17:13:10|19.19|19.11|19.16|19.08|19.19|19.11|19.16|19.08|0
1626282800000|2021-07-14 17:13:20|19.19|19.11|19.19|19.11|19.19|19.11|19.19|19.11|0
1626282850000|2021-07-14 17:14:10|||||||||1
1626282860000|2021-07-14 17:14:20|||||||||2
1626282870000|2021-07-14 17:14:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|1
1626282880000|2021-07-14 17:14:40|||||||||2
1626282890000|2021-07-14 17:14:50|||||||||2
1626282900000|2021-07-14 17:15:00|||||||||2
1626282910000|2021-07-14 17:15:10|||||||||1
1626282920000|2021-07-14 17:15:20|||||||||1
1626282930000|2021-07-14 17:15:30|||||||||2
1626282940000|2021-07-14 17:15:40|||||||||2
1626282950000|2021-07-14 17:15:50|||||||||1
1626282960000|2021-07-14 17:16:00|19.22|19.14|19.21|19.13|19.24|19.16|19.21|19.13|1
1626282970000|2021-07-14 17:16:10|||||||||3
1626282980000|2021-07-14 17:16:20|||||||||1
1626282990000|2021-07-14 17:16:30|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|1
1626283000000|2021-07-14 17:16:40|||||||||2
1626283010000|2021-07-14 17:16:50|||||||||1
1626283020000|2021-07-14 17:17:00|19.25|19.17|19.24|19.16|19.27|19.19|19.24|19.16|3
1626283030000|2021-07-14 17:17:10|||||||||1
1626283040000|2021-07-14 17:17:20|||||||||4
1626283050000|2021-07-14 17:17:30|||||||||5
1626283060000|2021-07-14 17:17:40|||||||||4
1626283070000|2021-07-14 17:17:50|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|6
1626283190000|2021-07-14 17:19:50|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626283200000|2021-07-14 17:20:00|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626283350000|2021-07-14 17:22:30|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1626283360000|2021-07-14 17:22:40|19.24|19.16|19.23|19.15|19.25|19.17|19.23|19.15|0
1626283380000|2021-07-14 17:23:00|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626283390000|2021-07-14 17:23:10|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1626283400000|2021-07-14 17:23:20|19.23|19.15|19.21|19.13|19.23|19.15|19.21|19.13|0
1626283410000|2021-07-14 17:23:30|19.23|19.15|19.25|19.17|19.25|19.17|19.23|19.15|0
1626283440000|2021-07-14 17:24:00|||||||||2
1626283450000|2021-07-14 17:24:10|||||||||4
1626283460000|2021-07-14 17:24:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|6
1626283470000|2021-07-14 17:24:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626283480000|2021-07-14 17:24:40|||||||||7
1626283490000|2021-07-14 17:24:50|19.2|19.12|19.21|19.13|19.21|19.13|19.2|19.12|8
1626283500000|2021-07-14 17:25:00|19.2|19.12|19.23|19.15|19.23|19.15|19.2|19.12|6
1626283510000|2021-07-14 17:25:10|||||||||5
1626283530000|2021-07-14 17:25:30|||||||||5
1626283540000|2021-07-14 17:25:40|||||||||7
1626283550000|2021-07-14 17:25:50|||||||||3
1626283560000|2021-07-14 17:26:00|||||||||8
1626283570000|2021-07-14 17:26:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|3
1626283580000|2021-07-14 17:26:20|||||||||6
1626283590000|2021-07-14 17:26:30|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|3
1626283600000|2021-07-14 17:26:40|||||||||5
1626283610000|2021-07-14 17:26:50|||||||||5
1626283620000|2021-07-14 17:27:00|||||||||9
1626283630000|2021-07-14 17:27:10|||||||||6
1626283640000|2021-07-14 17:27:20|||||||||10
1626283650000|2021-07-14 17:27:30|19.2|19.12|19.21|19.13|19.21|19.13|19.18|19.1|20
1626283660000|2021-07-14 17:27:40|||||||||12
1626283670000|2021-07-14 17:27:50|||||||||31
1626283720000|2021-07-14 17:28:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|1
1626283730000|2021-07-14 17:28:50|19.24|19.16|19.26|19.18|19.26|19.18|19.24|19.16|0
1626283740000|2021-07-14 17:29:00|19.24|19.16|19.21|19.13|19.24|19.16|19.21|19.13|0
1626283780000|2021-07-14 17:29:40|||||||||6
1626283810000|2021-07-14 17:30:10|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626283820000|2021-07-14 17:30:20|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626283830000|2021-07-14 17:30:30|19.19|19.11|19.19|19.11|19.19|19.11|19.18|19.1|0
1626283840000|2021-07-14 17:30:40|19.18|19.1|19.16|19.08|19.19|19.11|19.16|19.08|0
1626283860000|2021-07-14 17:31:00|19.14|19.06|19.16|19.08|19.16|19.08|19.14|19.06|0
1626283900000|2021-07-14 17:31:40|19.14|19.06|19.11|19.03|19.14|19.06|19.11|19.03|5
1626283920000|2021-07-14 17:32:00|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1626283930000|2021-07-14 17:32:10|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|0
1626283940000|2021-07-14 17:32:20|19.14|19.06|19.13|19.05|19.14|19.06|19.13|19.05|75
1626283950000|2021-07-14 17:32:30|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626283970000|2021-07-14 17:32:50|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626283980000|2021-07-14 17:33:00|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626283990000|2021-07-14 17:33:10|19.1|19.02|19.11|19.03|19.11|19.03|19.1|19.02|0
1626284000000|2021-07-14 17:33:20|19.13|19.05|19.13|19.05|19.13|19.05|19.11|19.03|0
1626284010000|2021-07-14 17:33:30|19.15|19.07|19.15|19.07|19.16|19.08|19.15|19.07|0
1626284020000|2021-07-14 17:33:40|19.13|19.05|19.13|19.05|19.14|19.06|19.13|19.05|0
1626284030000|2021-07-14 17:33:50|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626284100000|2021-07-14 17:35:00|19.08|19|19.06|18.98|19.08|19|19.06|18.98|18
1626284110000|2021-07-14 17:35:10|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626284120000|2021-07-14 17:35:20|19.08|19|19.09|19.01|19.09|19.01|19.08|19|0
1626284130000|2021-07-14 17:35:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|0
1626284170000|2021-07-14 17:36:10|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1626284180000|2021-07-14 17:36:20|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626284210000|2021-07-14 17:36:50|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1626284240000|2021-07-14 17:37:20|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1626284250000|2021-07-14 17:37:30|19.07|18.99|19.09|19.01|19.09|19.01|19.07|18.99|0
1626284270000|2021-07-14 17:37:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|0
1626284280000|2021-07-14 17:38:00|19.09|19.01|19.06|18.98|19.11|19.03|19.06|18.98|3
1626284400000|2021-07-14 17:40:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|3
1626284420000|2021-07-14 17:40:20|19.05|18.97|19.03|18.95|19.05|18.97|19.03|18.95|0
1626284430000|2021-07-14 17:40:30|19.01|18.93|19.03|18.95|19.05|18.97|19.01|18.93|0
1626284470000|2021-07-14 17:41:10|||||||||1
1626284510000|2021-07-14 17:41:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626284530000|2021-07-14 17:42:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|10
1626284540000|2021-07-14 17:42:20|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626284550000|2021-07-14 17:42:30|19.08|19|19.06|18.98|19.08|19|19.06|18.98|9
1626284570000|2021-07-14 17:42:50|19.05|18.97|19.05|18.97|19.05|18.97|19.05|18.97|0
1626284610000|2021-07-14 17:43:30|19.06|18.98|19.06|18.98|19.06|18.98|19.05|18.97|0
1626284630000|2021-07-14 17:43:50|||||||||5
1626284640000|2021-07-14 17:44:00|||||||||4
1626284650000|2021-07-14 17:44:10|||||||||4
1626284670000|2021-07-14 17:44:30|||||||||6
1626284690000|2021-07-14 17:44:50|||||||||6
1626284700000|2021-07-14 17:45:00|||||||||6
1626284720000|2021-07-14 17:45:20|||||||||7
1626284730000|2021-07-14 17:45:30|||||||||8
1626284740000|2021-07-14 17:45:40|19.07|18.99|19.06|18.98|19.07|18.99|19.06|18.98|9
1626284750000|2021-07-14 17:45:50|||||||||12
1626284760000|2021-07-14 17:46:00|||||||||7
1626284770000|2021-07-14 17:46:10|||||||||7
1626284780000|2021-07-14 17:46:20|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1626284790000|2021-07-14 17:46:30|||||||||12
1626284800000|2021-07-14 17:46:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|6
1626284810000|2021-07-14 17:46:50|19.07|18.99|19.07|18.99|19.07|18.99|19.07|18.99|6
1626284830000|2021-07-14 17:47:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626284850000|2021-07-14 17:47:30|19.08|19|19.11|19.03|19.11|19.03|19.08|19|3
1626284860000|2021-07-14 17:47:40|19.09|19.01|19.06|18.98|19.09|19.01|19.06|18.98|0
1626284870000|2021-07-14 17:47:50|19.07|18.99|19.09|19.01|19.09|19.01|19.06|18.98|0
1626284900000|2021-07-14 17:48:20|19.08|19|19.08|19|19.08|19|19.06|18.98|0
1626284920000|2021-07-14 17:48:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626284930000|2021-07-14 17:48:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1626284940000|2021-07-14 17:49:00|19.06|18.98|19.08|19|19.08|19|19.06|18.98|0
1626284950000|2021-07-14 17:49:10|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626284960000|2021-07-14 17:49:20|19.08|19|19.08|19|19.08|19|19.08|19|0
1626284980000|2021-07-14 17:49:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626284990000|2021-07-14 17:49:50|19.08|19|19.08|19|19.08|19|19.08|19|0
1626285000000|2021-07-14 17:50:00|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626285020000|2021-07-14 17:50:20|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626285050000|2021-07-14 17:50:50|19.12|19.04|19.14|19.06|19.14|19.06|19.12|19.04|2
1626285060000|2021-07-14 17:51:00|19.11|19.03|19.11|19.03|19.11|19.03|19.11|19.03|0
1626285190000|2021-07-14 17:53:10|19.1|19.02|19.1|19.02|19.1|19.02|19.1|19.02|0
1626285200000|2021-07-14 17:53:20|19.08|19|19.1|19.02|19.1|19.02|19.08|19|0
1626285220000|2021-07-14 17:53:40|19.08|19|19.11|19.03|19.11|19.03|19.08|19|0
1626285250000|2021-07-14 17:54:10|19.1|19.02|19.06|18.98|19.1|19.02|19.06|18.98|0
1626285260000|2021-07-14 17:54:20|19.08|19|19.06|18.98|19.08|19|19.06|18.98|2
1626285430000|2021-07-14 17:57:10|19.08|19|19.08|19|19.08|19|19.08|19|0
1626285440000|2021-07-14 17:57:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626285510000|2021-07-14 17:58:30|19.08|19|19.08|19|19.08|19|19.08|19|0
1626285520000|2021-07-14 17:58:40|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626285640000|2021-07-14 18:00:40|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|27
1626285670000|2021-07-14 18:01:10|||||||||9
1626285680000|2021-07-14 18:01:20|||||||||9
1626285700000|2021-07-14 18:01:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626285710000|2021-07-14 18:01:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626285720000|2021-07-14 18:02:00|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626285820000|2021-07-14 18:03:40|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1626285900000|2021-07-14 18:05:00|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626285910000|2021-07-14 18:05:10|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|3
1626286010000|2021-07-14 18:06:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626286020000|2021-07-14 18:07:00|19.06|18.98|19.06|18.98|19.06|18.98|19.04|18.96|0
1626286030000|2021-07-14 18:07:10|19.04|18.96|19.06|18.98|19.06|18.98|19.03|18.95|0
1626286040000|2021-07-14 18:07:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|1
1626286050000|2021-07-14 18:07:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1626286060000|2021-07-14 18:07:40|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286070000|2021-07-14 18:07:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286100000|2021-07-14 18:08:20|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286110000|2021-07-14 18:08:30|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286120000|2021-07-14 18:08:40|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286130000|2021-07-14 18:08:50|19.06|18.98|19.04|18.96|19.06|18.98|19.03|18.95|0
1626286140000|2021-07-14 18:09:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626286150000|2021-07-14 18:09:10|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286160000|2021-07-14 18:09:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626286180000|2021-07-14 18:09:40|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286190000|2021-07-14 18:09:50|19.06|18.98|19.06|18.98|19.06|18.98|19.03|18.95|0
1626286240000|2021-07-14 18:10:40|19.03|18.95|19.03|18.95|19.06|18.98|19.03|18.95|1
1626286250000|2021-07-14 18:10:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286270000|2021-07-14 18:11:10|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286290000|2021-07-14 18:11:30|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626286310000|2021-07-14 18:11:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626286350000|2021-07-14 18:12:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|12
1626286380000|2021-07-14 18:13:00|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1626286420000|2021-07-14 18:13:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626286440000|2021-07-14 18:14:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626286470000|2021-07-14 18:14:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626286530000|2021-07-14 18:15:30|||||||||3
1626286560000|2021-07-14 18:16:00|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626286570000|2021-07-14 18:16:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626286720000|2021-07-14 18:18:40|18.93|18.85|18.96|18.88|18.96|18.88|18.93|18.85|0
1626286860000|2021-07-14 18:21:00|18.91|18.83|18.93|18.85|18.96|18.88|18.91|18.83|0
1626286880000|2021-07-14 18:21:20|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1626286890000|2021-07-14 18:21:30|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1626286900000|2021-07-14 18:21:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626286910000|2021-07-14 18:21:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1626286920000|2021-07-14 18:22:00|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1626286940000|2021-07-14 18:22:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626287080000|2021-07-14 18:24:40|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1626287310000|2021-07-14 18:28:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626287340000|2021-07-14 18:29:00|18.96|18.88|18.96|18.88|18.98|18.9|18.96|18.88|0
1626287360000|2021-07-14 18:29:20|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1626287370000|2021-07-14 18:29:30|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1626287380000|2021-07-14 18:29:40|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1626287470000|2021-07-14 18:31:10|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1626287480000|2021-07-14 18:31:20|18.98|18.9|19.01|18.93|19.01|18.93|18.98|18.9|0
1626287490000|2021-07-14 18:31:30|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1626287520000|2021-07-14 18:32:00|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1626287530000|2021-07-14 18:32:10|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1626287540000|2021-07-14 18:32:20|18.98|18.9|18.96|18.88|18.98|18.9|18.96|18.88|0
1626287550000|2021-07-14 18:32:30|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626287570000|2021-07-14 18:32:50|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|0
1626287580000|2021-07-14 18:33:00|18.98|18.9|18.96|18.88|19.01|18.93|18.96|18.88|0
1626287590000|2021-07-14 18:33:10|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626287610000|2021-07-14 18:33:30|19.01|18.93|19.01|18.93|19.01|18.93|18.98|18.9|0
1626287620000|2021-07-14 18:33:40|18.98|18.9|18.98|18.9|19.01|18.93|18.98|18.9|0
1626287630000|2021-07-14 18:33:50|19.01|18.93|18.98|18.9|19.01|18.93|18.96|18.88|0
1626287640000|2021-07-14 18:34:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626287650000|2021-07-14 18:34:10|18.98|18.9|18.98|18.9|18.98|18.9|18.96|18.88|0
1626287690000|2021-07-14 18:34:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626287780000|2021-07-14 18:36:20|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|1
1626287790000|2021-07-14 18:36:30|||||||||1
1626287810000|2021-07-14 18:36:50|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626287820000|2021-07-14 18:37:00|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1626287840000|2021-07-14 18:37:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626287870000|2021-07-14 18:37:50|||||||||3
1626287880000|2021-07-14 18:38:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626287900000|2021-07-14 18:38:20|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626287950000|2021-07-14 18:39:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626288010000|2021-07-14 18:40:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626288030000|2021-07-14 18:40:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626288060000|2021-07-14 18:41:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626288140000|2021-07-14 18:42:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|8
1626288180000|2021-07-14 18:43:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626288200000|2021-07-14 18:43:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288210000|2021-07-14 18:43:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|10
1626288250000|2021-07-14 18:44:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288260000|2021-07-14 18:44:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626288280000|2021-07-14 18:44:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288300000|2021-07-14 18:45:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626288320000|2021-07-14 18:45:20|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288380000|2021-07-14 18:46:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|1
1626288460000|2021-07-14 18:47:40|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626288530000|2021-07-14 18:48:50|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288540000|2021-07-14 18:49:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626288550000|2021-07-14 18:49:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288560000|2021-07-14 18:49:20|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|20
1626288580000|2021-07-14 18:49:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288600000|2021-07-14 18:50:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626288660000|2021-07-14 18:51:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288670000|2021-07-14 18:51:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626288690000|2021-07-14 18:51:30|||||||||1
1626288700000|2021-07-14 18:51:40|||||||||1
1626288720000|2021-07-14 18:52:00|||||||||9
1626288750000|2021-07-14 18:52:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288780000|2021-07-14 18:53:00|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|0
1626288840000|2021-07-14 18:54:00|19.04|18.96|19.04|18.96|19.04|18.96|19.01|18.93|0
1626288880000|2021-07-14 18:54:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288890000|2021-07-14 18:54:50|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626288910000|2021-07-14 18:55:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626288950000|2021-07-14 18:55:50|||||||||9
1626289400000|2021-07-14 19:03:20|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1626289420000|2021-07-14 19:03:40|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1626289430000|2021-07-14 19:03:50|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1626289450000|2021-07-14 19:04:10|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1626289500000|2021-07-14 19:05:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626289520000|2021-07-14 19:05:20|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626289590000|2021-07-14 19:06:30|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1626289600000|2021-07-14 19:06:40|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1626289630000|2021-07-14 19:07:10|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1626289660000|2021-07-14 19:07:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626289710000|2021-07-14 19:08:30|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|22
1626289760000|2021-07-14 19:09:20|18.81|18.73|18.81|18.73|18.81|18.73|18.81|18.73|1
1626289770000|2021-07-14 19:09:30|18.86|18.78|18.84|18.76|18.86|18.78|18.84|18.76|15
1626289780000|2021-07-14 19:09:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|4
1626289800000|2021-07-14 19:10:00|||||||||2
1626289810000|2021-07-14 19:10:10|18.84|18.76|18.84|18.76|18.84|18.76|18.84|18.76|0
1626289840000|2021-07-14 19:10:40|18.86|18.78|18.86|18.78|18.86|18.78|18.86|18.78|1
1626289880000|2021-07-14 19:11:20|||||||||8
1626289900000|2021-07-14 19:11:40|||||||||8
1626290010000|2021-07-14 19:13:30|18.87|18.79|18.87|18.79|18.87|18.79|18.87|18.79|0
1626290020000|2021-07-14 19:13:40|18.89|18.81|18.89|18.81|18.89|18.81|18.89|18.81|0
1626290100000|2021-07-14 19:15:00|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1626290110000|2021-07-14 19:15:10|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|4
1626290120000|2021-07-14 19:15:20|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|6
1626290130000|2021-07-14 19:15:30|18.99|18.91|19.02|18.94|19.02|18.94|18.99|18.91|0
1626290140000|2021-07-14 19:15:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626290160000|2021-07-14 19:16:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626290220000|2021-07-14 19:17:00|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1626290240000|2021-07-14 19:17:20|18.96|18.88|18.94|18.86|18.96|18.88|18.94|18.86|1
1626290260000|2021-07-14 19:17:40|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1626290270000|2021-07-14 19:17:50|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1626290300000|2021-07-14 19:18:20|18.92|18.84|18.94|18.86|18.94|18.86|18.92|18.84|0
1626290310000|2021-07-14 19:18:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|2
1626290320000|2021-07-14 19:18:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1626290340000|2021-07-14 19:19:00|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1626290350000|2021-07-14 19:19:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626290370000|2021-07-14 19:19:30|18.94|18.86|18.94|18.86|18.96|18.88|18.94|18.86|0
1626290400000|2021-07-14 19:20:00|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|1
1626290420000|2021-07-14 19:20:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626290450000|2021-07-14 19:20:50|18.97|18.89|18.94|18.86|18.97|18.89|18.94|18.86|0
1626290490000|2021-07-14 19:21:30|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1626290500000|2021-07-14 19:21:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626290580000|2021-07-14 19:23:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626290600000|2021-07-14 19:23:20|18.99|18.91|18.97|18.89|18.99|18.91|18.97|18.89|0
1626290610000|2021-07-14 19:23:30|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626290620000|2021-07-14 19:23:40|18.94|18.86|18.93|18.85|18.94|18.86|18.93|18.85|0
1626290630000|2021-07-14 19:23:50|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|1
1626290660000|2021-07-14 19:24:20|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1626290670000|2021-07-14 19:24:30|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626290680000|2021-07-14 19:24:40|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1626290690000|2021-07-14 19:24:50|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1626290710000|2021-07-14 19:25:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|3
1626290750000|2021-07-14 19:25:50|18.92|18.84|18.91|18.83|18.92|18.84|18.91|18.83|0
1626290790000|2021-07-14 19:26:30|18.92|18.84|18.92|18.84|18.92|18.84|18.92|18.84|0
1626290800000|2021-07-14 19:26:40|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1626290820000|2021-07-14 19:27:00|18.96|18.88|18.96|18.88|18.96|18.88|18.94|18.86|0
1626290830000|2021-07-14 19:27:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626290890000|2021-07-14 19:28:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626290910000|2021-07-14 19:28:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1626290930000|2021-07-14 19:28:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626290940000|2021-07-14 19:29:00|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1626290950000|2021-07-14 19:29:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626290970000|2021-07-14 19:29:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626290980000|2021-07-14 19:29:40|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626291000000|2021-07-14 19:30:00|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626291010000|2021-07-14 19:30:10|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|0
1626291020000|2021-07-14 19:30:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626291030000|2021-07-14 19:30:30|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|3
1626291040000|2021-07-14 19:30:40|19.09|19.01|19.09|19.01|19.09|19.01|19.09|19.01|0
1626291060000|2021-07-14 19:31:00|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1626291070000|2021-07-14 19:31:10|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626291100000|2021-07-14 19:31:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626291110000|2021-07-14 19:31:50|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|0
1626291140000|2021-07-14 19:32:20|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1626291150000|2021-07-14 19:32:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626291160000|2021-07-14 19:32:40|19.04|18.96|19.06|18.98|19.06|18.98|19.04|18.96|0
1626291190000|2021-07-14 19:33:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626291200000|2021-07-14 19:33:20|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|1
1626291220000|2021-07-14 19:33:40|19.03|18.95|19.04|18.96|19.04|18.96|19.03|18.95|0
1626291230000|2021-07-14 19:33:50|19.03|18.95|19.06|18.98|19.06|18.98|19.03|18.95|0
1626291250000|2021-07-14 19:34:10|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1626291260000|2021-07-14 19:34:20|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1626291270000|2021-07-14 19:34:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626291280000|2021-07-14 19:34:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626291290000|2021-07-14 19:34:50|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|1
1626291300000|2021-07-14 19:35:00|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626291320000|2021-07-14 19:35:20|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|2
1626291330000|2021-07-14 19:35:30|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1626291340000|2021-07-14 19:35:40|18.91|18.83|18.91|18.83|18.91|18.83|18.91|18.83|0
1626291360000|2021-07-14 19:36:00|18.93|18.85|18.94|18.86|18.94|18.86|18.93|18.85|3
1626291370000|2021-07-14 19:36:10|18.96|18.88|18.93|18.85|18.96|18.88|18.93|18.85|0
1626291380000|2021-07-14 19:36:20|18.94|18.86|18.93|18.85|18.96|18.88|18.93|18.85|2
1626291390000|2021-07-14 19:36:30|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1626291400000|2021-07-14 19:36:40|18.95|18.87|18.94|18.86|18.95|18.87|18.93|18.85|0
1626291410000|2021-07-14 19:36:50|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|1
1626291420000|2021-07-14 19:37:00|18.94|18.86|18.96|18.88|18.96|18.88|18.94|18.86|0
1626291430000|2021-07-14 19:37:10|18.95|18.87|18.94|18.86|18.95|18.87|18.94|18.86|0
1626291440000|2021-07-14 19:37:20|18.93|18.85|18.93|18.85|18.93|18.85|18.93|18.85|0
1626291450000|2021-07-14 19:37:30|18.94|18.86|18.94|18.86|18.94|18.86|18.94|18.86|0
1626291490000|2021-07-14 19:38:10|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626291510000|2021-07-14 19:38:30|||||||||1
1626291520000|2021-07-14 19:38:40|18.99|18.91|18.99|18.91|18.99|18.91|18.98|18.9|0
1626291530000|2021-07-14 19:38:50|18.96|18.88|18.99|18.91|18.99|18.91|18.96|18.88|0
1626291540000|2021-07-14 19:39:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|0
1626291570000|2021-07-14 19:39:30|18.97|18.89|18.97|18.89|18.97|18.89|18.97|18.89|0
1626291580000|2021-07-14 19:39:40|18.99|18.91|18.99|18.91|18.99|18.91|18.96|18.88|1
1626291620000|2021-07-14 19:40:20|19.01|18.93|18.99|18.91|19.01|18.93|18.99|18.91|0
1626291650000|2021-07-14 19:40:50|18.96|18.88|18.97|18.89|18.97|18.89|18.96|18.88|0
1626291660000|2021-07-14 19:41:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626291690000|2021-07-14 19:41:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626291700000|2021-07-14 19:41:40|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626291720000|2021-07-14 19:42:00|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626291730000|2021-07-14 19:42:10|||||||||1
1626291750000|2021-07-14 19:42:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1626291780000|2021-07-14 19:43:00|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1626291790000|2021-07-14 19:43:10|18.99|18.91|19.01|18.93|19.01|18.93|18.99|18.91|0
1626291820000|2021-07-14 19:43:40|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626291910000|2021-07-14 19:45:10|19.01|18.93|18.98|18.9|19.01|18.93|18.98|18.9|0
1626291920000|2021-07-14 19:45:20|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|0
1626292000000|2021-07-14 19:46:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626292100000|2021-07-14 19:48:20|18.98|18.9|18.98|18.9|18.98|18.9|18.98|18.9|0
1626292120000|2021-07-14 19:48:40|18.96|18.88|18.96|18.88|18.96|18.88|18.96|18.88|0
1626292200000|2021-07-14 19:50:00|18.97|18.89|18.99|18.91|18.99|18.91|18.97|18.89|2
1626292210000|2021-07-14 19:50:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626292220000|2021-07-14 19:50:20|18.99|18.91|18.99|18.91|19.01|18.93|18.99|18.91|0
1626292230000|2021-07-14 19:50:30|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626292260000|2021-07-14 19:51:00|19.02|18.94|19.02|18.94|19.02|18.94|19.02|18.94|0
1626292270000|2021-07-14 19:51:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626292310000|2021-07-14 19:51:50|19.06|18.98|19.04|18.96|19.06|18.98|19.04|18.96|36
1626292350000|2021-07-14 19:52:30|19.02|18.94|19.04|18.96|19.04|18.96|19.02|18.94|0
1626292360000|2021-07-14 19:52:40|19.02|18.94|19.01|18.93|19.02|18.94|19.01|18.93|8
1626292380000|2021-07-14 19:53:00|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626292440000|2021-07-14 19:54:00|18.96|18.88|18.98|18.9|18.98|18.9|18.96|18.88|4
1626292450000|2021-07-14 19:54:10|18.99|18.91|18.98|18.9|18.99|18.91|18.98|18.9|0
1626292470000|2021-07-14 19:54:30|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|0
1626292490000|2021-07-14 19:54:50|19|18.92|19.03|18.95|19.04|18.96|19|18.92|0
1626292500000|2021-07-14 19:55:00|19.04|18.96|19.03|18.95|19.06|18.98|19.03|18.95|0
1626292510000|2021-07-14 19:55:10|19.04|18.96|19.04|18.96|19.04|18.96|19.04|18.96|0
1626292520000|2021-07-14 19:55:20|19.06|18.98|19.06|18.98|19.06|18.98|19.06|18.98|1
1626292530000|2021-07-14 19:55:30|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626292540000|2021-07-14 19:55:40|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1626292560000|2021-07-14 19:56:00|19.04|18.96|19.03|18.95|19.04|18.96|19.03|18.95|0
1626292590000|2021-07-14 19:56:30|19.01|18.93|19.03|18.95|19.03|18.95|19.01|18.93|0
1626292610000|2021-07-14 19:56:50|19.06|18.98|19.03|18.95|19.06|18.98|19.03|18.95|0
1626292630000|2021-07-14 19:57:10|18.99|18.91|18.99|18.91|18.99|18.91|18.99|18.91|2
1626292660000|2021-07-14 19:57:40|19.03|18.95|19.03|18.95|19.03|18.95|19.03|18.95|0
1626292740000|2021-07-14 19:59:00|||||||||4
1626292750000|2021-07-14 19:59:10|19.01|18.93|19.01|18.93|19.01|18.93|19.01|18.93|0
1626292790000|2021-07-14 19:59:50|19.03|18.95|19.01|18.93|19.03|18.95|19.01|18.93|0
1626308100000|2021-07-15 00:15:00|19.16|19.08|19.16|19.08|19.16|19.08|19.16|19.08|0
1626308110000|2021-07-15 00:15:10|19.27|18.97|19.27|18.97|19.27|18.97|19.27|18.97|1
1626308160000|2021-07-15 00:16:00|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1626308170000|2021-07-15 00:16:10|19.3|19|19.3|19|19.3|19|19.3|19|0
1626308230000|2021-07-15 00:17:10|19.32|19.02|19.32|19.02|19.32|19.02|19.32|19.02|0
1626308400000|2021-07-15 00:20:00|19.3|19|19.27|19.02|19.3|19.02|19.27|19|0
1626308460000|2021-07-15 00:21:00|19.3|19|19.27|19.02|19.3|19.02|19.27|19|0
1626308530000|2021-07-15 00:22:10|19.29|18.99|19.27|18.97|19.29|18.99|19.27|18.97|0
1626308540000|2021-07-15 00:22:20|19.25|19|19.25|19|19.25|19|19.25|19|0
1626308550000|2021-07-15 00:22:30|19.27|19.02|19.27|19.02|19.27|19.02|19.27|19.02|0
1626308560000|2021-07-15 00:22:40|19.3|19|19.3|19|19.3|19|19.3|19|0
1626308640000|2021-07-15 00:24:00|19.28|18.98|19.28|18.98|19.28|18.98|19.28|18.98|0
1626308660000|2021-07-15 00:24:20|19.25|19|19.27|18.97|19.27|19|19.25|18.97|0
1626309000000|2021-07-15 00:30:00|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1626309070000|2021-07-15 00:31:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1626309430000|2021-07-15 00:37:10|19.26|19.01|19.3|19.05|19.3|19.05|19.26|19.01|0
1626309530000|2021-07-15 00:38:50|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1626309540000|2021-07-15 00:39:00|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1626309550000|2021-07-15 00:39:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1626309560000|2021-07-15 00:39:20|19.28|19.03|19.26|19.01|19.28|19.03|19.26|19.01|0
1626309570000|2021-07-15 00:39:30|19.17|19.09|19.26|19.01|19.26|19.09|19.17|19.01|0
1626309630000|2021-07-15 00:40:30|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1626309640000|2021-07-15 00:40:40|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1626309650000|2021-07-15 00:40:50|19.28|19.03|19.28|19.03|19.28|19.03|19.28|19.03|0
1626309670000|2021-07-15 00:41:10|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1626309690000|2021-07-15 00:41:30|19.26|19.01|19.26|19.01|19.26|19.01|19.26|19.01|0
1626309700000|2021-07-15 00:41:40|19.3|19.05|19.3|19.05|19.3|19.05|19.3|19.05|0
1626309990000|2021-07-15 00:46:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626310020000|2021-07-15 00:47:00|19.3|19.05|19.22|19.14|19.3|19.14|19.22|19.05|0
1626310060000|2021-07-15 00:47:40|19.3|19.05|19.22|19.14|19.3|19.14|19.22|19.05|0
1626310150000|2021-07-15 00:49:10|19.24|19.16|19.24|19.16|19.24|19.16|19.24|19.16|0
1626310170000|2021-07-15 00:49:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626310210000|2021-07-15 00:50:10|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626310240000|2021-07-15 00:50:40|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|1
1626310310000|2021-07-15 00:51:50|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1626310320000|2021-07-15 00:52:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1626310370000|2021-07-15 00:52:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626310580000|2021-07-15 00:56:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626310630000|2021-07-15 00:57:10|19.34|19.04|19.34|19.04|19.34|19.04|19.34|19.04|0
1626310690000|2021-07-15 00:58:10|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626310710000|2021-07-15 00:58:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626310850000|2021-07-15 01:00:50|19.36|19.11|19.39|19.09|19.39|19.11|19.36|19.09|0
1626310960000|2021-07-15 01:02:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311170000|2021-07-15 01:06:10|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311190000|2021-07-15 01:06:30|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311270000|2021-07-15 01:07:50|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311290000|2021-07-15 01:08:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311300000|2021-07-15 01:08:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311410000|2021-07-15 01:10:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311420000|2021-07-15 01:10:20|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311500000|2021-07-15 01:11:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311640000|2021-07-15 01:14:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311660000|2021-07-15 01:14:20|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311700000|2021-07-15 01:15:00|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311710000|2021-07-15 01:15:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311740000|2021-07-15 01:15:40|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311750000|2021-07-15 01:15:50|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311850000|2021-07-15 01:17:30|19.39|19.09|19.39|19.09|19.39|19.09|19.39|19.09|0
1626311890000|2021-07-15 01:18:10|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626311980000|2021-07-15 01:19:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626312030000|2021-07-15 01:20:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626312060000|2021-07-15 01:21:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626312300000|2021-07-15 01:25:00|19.38|19.08|19.41|19.11|19.41|19.11|19.38|19.08|0
1626312440000|2021-07-15 01:27:20|19.39|19.09|19.38|19.08|19.39|19.09|19.38|19.08|0
1626312600000|2021-07-15 01:30:00|19.33|19.06|19.33|19.08|19.36|19.08|19.33|19.06|0
1626312620000|2021-07-15 01:30:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626312640000|2021-07-15 01:30:40|19.38|19.08|19.38|19.08|19.38|19.08|19.38|19.08|0
1626312750000|2021-07-15 01:32:30|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626312760000|2021-07-15 01:32:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626312790000|2021-07-15 01:33:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626312810000|2021-07-15 01:33:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626312820000|2021-07-15 01:33:40|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626312850000|2021-07-15 01:34:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626312920000|2021-07-15 01:35:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626313190000|2021-07-15 01:39:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626313210000|2021-07-15 01:40:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626313270000|2021-07-15 01:41:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626313320000|2021-07-15 01:42:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626313770000|2021-07-15 01:49:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626313830000|2021-07-15 01:50:30|19.36|19.11|19.36|19.11|19.36|19.11|19.35|19.1|0
1626313840000|2021-07-15 01:50:40|19.35|19.1|19.36|19.11|19.36|19.11|19.35|19.1|0
1626313850000|2021-07-15 01:50:50|19.35|19.1|19.35|19.1|19.35|19.1|19.35|19.1|0
1626313860000|2021-07-15 01:51:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626314650000|2021-07-15 02:04:10|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1626314660000|2021-07-15 02:04:20|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626314670000|2021-07-15 02:04:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626314680000|2021-07-15 02:04:40|19.36|19.06|19.33|19.08|19.36|19.08|19.33|19.06|0
1626314830000|2021-07-15 02:07:10|19.36|19.06|19.34|19.09|19.36|19.09|19.34|19.06|0
1626314840000|2021-07-15 02:07:20|19.36|19.06|19.33|19.08|19.36|19.08|19.33|19.06|0
1626314950000|2021-07-15 02:09:10|19.34|19.09|19.33|19.08|19.36|19.09|19.33|19.06|0
1626315000000|2021-07-15 02:10:00|19.34|19.09|19.36|19.06|19.36|19.09|19.34|19.06|0
1626315010000|2021-07-15 02:10:10|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1626315020000|2021-07-15 02:10:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626315030000|2021-07-15 02:10:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626315040000|2021-07-15 02:10:40|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626315050000|2021-07-15 02:10:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626315060000|2021-07-15 02:11:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626315070000|2021-07-15 02:11:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626315110000|2021-07-15 02:11:50|19.36|19.06|19.36|19.06|19.36|19.09|19.34|19.06|0
1626315120000|2021-07-15 02:12:00|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626315140000|2021-07-15 02:12:20|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626315150000|2021-07-15 02:12:30|19.33|19.08|19.36|19.06|19.36|19.08|19.33|19.06|0
1626315170000|2021-07-15 02:12:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626315180000|2021-07-15 02:13:00|19.36|19.06|19.36|19.06|19.36|19.06|19.36|19.06|0
1626315190000|2021-07-15 02:13:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626315200000|2021-07-15 02:13:20|19.36|19.06|19.33|19.08|19.36|19.08|19.33|19.06|0
1626316090000|2021-07-15 02:28:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626316130000|2021-07-15 02:28:50|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626316180000|2021-07-15 02:29:40|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626316320000|2021-07-15 02:32:00|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626316330000|2021-07-15 02:32:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626316990000|2021-07-15 02:43:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626317000000|2021-07-15 02:43:20|19.36|19.11|19.33|19.08|19.36|19.11|19.33|19.08|0
1626317010000|2021-07-15 02:43:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626317020000|2021-07-15 02:43:40|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1626317030000|2021-07-15 02:43:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626317040000|2021-07-15 02:44:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1626317050000|2021-07-15 02:44:10|19.34|19.09|19.33|19.08|19.36|19.11|19.33|19.08|0
1626317060000|2021-07-15 02:44:20|19.34|19.09|19.34|19.09|19.36|19.11|19.33|19.08|0
1626317070000|2021-07-15 02:44:30|19.36|19.11|19.33|19.08|19.36|19.11|19.33|19.08|0
1626317080000|2021-07-15 02:44:40|19.34|19.09|19.35|19.1|19.36|19.11|19.34|19.09|0
1626317090000|2021-07-15 02:44:50|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1626317110000|2021-07-15 02:45:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626317140000|2021-07-15 02:45:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626317180000|2021-07-15 02:46:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626317190000|2021-07-15 02:46:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626317680000|2021-07-15 02:54:40|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1626317970000|2021-07-15 02:59:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626318040000|2021-07-15 03:00:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626318080000|2021-07-15 03:01:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626318460000|2021-07-15 03:07:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626318480000|2021-07-15 03:08:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626319410000|2021-07-15 03:23:30|19.23|19.15|19.32|19.07|19.32|19.15|19.23|19.06|0
1626319420000|2021-07-15 03:23:40|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626319510000|2021-07-15 03:25:10|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626319800000|2021-07-15 03:30:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320170000|2021-07-15 03:36:10|19.22|19.14|19.31|19.06|19.31|19.14|19.22|19.06|0
1626320250000|2021-07-15 03:37:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626320670000|2021-07-15 03:44:30|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320700000|2021-07-15 03:45:00|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626320710000|2021-07-15 03:45:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320720000|2021-07-15 03:45:20|19.22|19.14|19.31|19.06|19.31|19.14|19.22|19.06|0
1626320730000|2021-07-15 03:45:30|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626320740000|2021-07-15 03:45:40|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626320870000|2021-07-15 03:47:50|19.22|19.14|19.22|19.14|19.22|19.14|19.22|19.14|0
1626320880000|2021-07-15 03:48:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626321300000|2021-07-15 03:55:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626321830000|2021-07-15 04:03:50|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626321840000|2021-07-15 04:04:00|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626321910000|2021-07-15 04:05:10|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626321920000|2021-07-15 04:05:20|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626322270000|2021-07-15 04:11:10|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626322360000|2021-07-15 04:12:40|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626324000000|2021-07-15 04:40:00|19.23|19.15|19.31|19.06|19.31|19.15|19.23|19.06|0
1626324660000|2021-07-15 04:51:00|19.23|19.15|19.31|19.06|19.32|19.15|19.23|19.06|0
1626324670000|2021-07-15 04:51:10|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1626324690000|2021-07-15 04:51:30|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1626324740000|2021-07-15 04:52:20|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626325360000|2021-07-15 05:02:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1626325410000|2021-07-15 05:03:30|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626325480000|2021-07-15 05:04:40|19.32|19.07|19.32|19.07|19.32|19.07|19.32|19.07|0
1626325510000|2021-07-15 05:05:10|19.31|19.06|19.31|19.06|19.31|19.06|19.31|19.06|0
1626326250000|2021-07-15 05:17:30|19.32|19.07|19.34|19.09|19.34|19.09|19.32|19.07|0
1626326530000|2021-07-15 05:22:10|19.33|19.08|19.31|19.06|19.33|19.08|19.31|19.06|0
1626326630000|2021-07-15 05:23:50|19.33|19.08|19.34|19.09|19.34|19.09|19.33|19.08|0
1626326670000|2021-07-15 05:24:30|19.32|19.07|19.31|19.06|19.32|19.07|19.31|19.06|0
1626327220000|2021-07-15 05:33:40|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626327250000|2021-07-15 05:34:10|19.34|19.09|19.33|19.08|19.34|19.09|19.33|19.08|0
1626327290000|2021-07-15 05:34:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626327320000|2021-07-15 05:35:20|19.33|19.08|19.34|19.09|19.34|19.09|19.33|19.08|0
1626327360000|2021-07-15 05:36:00|19.33|19.08|19.33|19.08|19.34|19.09|19.33|19.08|0
1626327610000|2021-07-15 05:40:10|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626327690000|2021-07-15 05:41:30|19.33|19.08|19.33|19.08|19.33|19.08|19.33|19.08|0
1626327710000|2021-07-15 05:41:50|19.34|19.09|19.34|19.09|19.34|19.09|19.34|19.09|0
1626328440000|2021-07-15 05:54:00|19.36|19.11|19.36|19.11|19.36|19.11|19.36|19.11|0
1626328630000|2021-07-15 05:57:10|19.38|19.13|19.38|19.13|19.38|19.13|19.38|19.13|0
1626328800000|2021-07-15 06:00:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626328830000|2021-07-15 06:00:30|19.27|19.19|19.27|19.19|19.27|19.19|19.27|19.19|0
1626328930000|2021-07-15 06:02:10|19.26|19.18|19.23|19.15|19.26|19.18|19.23|19.15|11
1626328990000|2021-07-15 06:03:10|19.21|19.13|19.21|19.13|19.21|19.13|19.21|19.13|0
1626329000000|2021-07-15 06:03:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626329010000|2021-07-15 06:03:30|19.2|19.12|19.2|19.12|19.2|19.12|19.2|19.12|0
1626329020000|2021-07-15 06:03:40|||||||||2
1626329030000|2021-07-15 06:03:50|||||||||1
1626329060000|2021-07-15 06:04:20|||||||||1
1626329070000|2021-07-15 06:04:30|||||||||1
1626329090000|2021-07-15 06:04:50|||||||||1
1626329480000|2021-07-15 06:11:20|19.23|19.15|19.23|19.15|19.23|19.15|19.23|19.15|0
1626329720000|2021-07-15 06:15:20|||||||||1
1626329890000|2021-07-15 06:18:10|19.25|19.17|19.25|19.17|19.25|19.17|19.25|19.17|0
1626330220000|2021-07-15 06:23:40|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|6
1626330230000|2021-07-15 06:23:50|||||||||2
1626330240000|2021-07-15 06:24:00|19.27|19.19|19.29|19.21|19.29|19.21|19.27|19.19|9
1626330340000|2021-07-15 06:25:40|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|0
1626330360000|2021-07-15 06:26:00|||||||||25
1626330370000|2021-07-15 06:26:10|||||||||2
1626330520000|2021-07-15 06:28:40|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|21
1626330540000|2021-07-15 06:29:00|19.27|19.19|19.26|19.18|19.27|19.19|19.26|19.18|0
1626330550000|2021-07-15 06:29:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626330570000|2021-07-15 06:29:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626330600000|2021-07-15 06:30:00|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626330630000|2021-07-15 06:30:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626330640000|2021-07-15 06:30:40|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626330690000|2021-07-15 06:31:30|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626330710000|2021-07-15 06:31:50|19.26|19.18|19.26|19.18|19.26|19.18|19.26|19.18|0
1626330720000|2021-07-15 06:32:00|19.28|19.2|19.28|19.2|19.28|19.2|19.28|19.2|0
1626330770000|2021-07-15 06:32:50|19.26|19.18|19.28|19.2|19.28|19.2|19.26|19.18|0
1626330790000|2021-07-15 06:33:10|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626330810000|2021-07-15 06:33:30|19.33|19.25|19.31|19.23|19.33|19.25|19.31|19.23|0
1626330900000|2021-07-15 06:35:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626330960000|2021-07-15 06:36:00|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1626330990000|2021-07-15 06:36:30|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|4
1626331000000|2021-07-15 06:36:40|19.38|19.3|19.36|19.28|19.38|19.3|19.36|19.28|0
1626331200000|2021-07-15 06:40:00|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626331570000|2021-07-15 06:46:10|||||||||2
1626331800000|2021-07-15 06:50:00|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626331890000|2021-07-15 06:51:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626331970000|2021-07-15 06:52:50|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626332160000|2021-07-15 06:56:00|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|1
1626332250000|2021-07-15 06:57:30|19.36|19.28|19.36|19.28|19.36|19.28|19.36|19.28|0
1626332300000|2021-07-15 06:58:20|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|1
1626332320000|2021-07-15 06:58:40|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1626332330000|2021-07-15 06:58:50|19.35|19.27|19.36|19.28|19.36|19.28|19.35|19.27|0
1626332340000|2021-07-15 06:59:00|19.35|19.27|19.35|19.27|19.36|19.28|19.35|19.27|0
1626332360000|2021-07-15 06:59:20|19.33|19.25|19.33|19.25|19.33|19.25|19.33|19.25|0
1626332380000|2021-07-15 06:59:40|||||||||1
1626332390000|2021-07-15 06:59:50|19.3|19.22|19.3|19.22|19.3|19.22|19.3|19.22|0
1626332400000|2021-07-15 07:00:00|19.28|19.2|19.28|19.2|19.31|19.23|19.28|19.2|53
1626332410000|2021-07-15 07:00:10|19.3|19.22|19.31|19.23|19.33|19.25|19.28|19.2|10
1626332420000|2021-07-15 07:00:20|19.29|19.21|19.34|19.26|19.35|19.27|19.29|19.21|169
1626332430000|2021-07-15 07:00:30|19.35|19.27|19.37|19.29|19.37|19.29|19.34|19.26|49
1626332440000|2021-07-15 07:00:40|19.35|19.27|19.34|19.26|19.37|19.29|19.34|19.26|9
1626332480000|2021-07-15 07:01:20|||||||||13
1626332490000|2021-07-15 07:01:30|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|4
1626332500000|2021-07-15 07:01:40|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|104
1626332510000|2021-07-15 07:01:50|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|5
1626332520000|2021-07-15 07:02:00|19.45|19.37|19.39|19.31|19.45|19.37|19.39|19.31|3
1626332530000|2021-07-15 07:02:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|11
1626332560000|2021-07-15 07:02:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|68
1626332580000|2021-07-15 07:03:00|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|0
1626332590000|2021-07-15 07:03:10|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|27
1626332600000|2021-07-15 07:03:20|||||||||6
1626332610000|2021-07-15 07:03:30|||||||||13
1626332670000|2021-07-15 07:04:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|21
1626332700000|2021-07-15 07:05:00|19.44|19.36|19.4|19.32|19.45|19.37|19.4|19.32|29
1626332710000|2021-07-15 07:05:10|||||||||14
1626332730000|2021-07-15 07:05:30|||||||||1
1626332740000|2021-07-15 07:05:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|40
1626332750000|2021-07-15 07:05:50|||||||||2
1626332770000|2021-07-15 07:06:10|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|0
1626332780000|2021-07-15 07:06:20|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|25
1626332790000|2021-07-15 07:06:30|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1626332810000|2021-07-15 07:06:50|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1626332820000|2021-07-15 07:07:00|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|23
1626332830000|2021-07-15 07:07:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626332840000|2021-07-15 07:07:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626332860000|2021-07-15 07:07:40|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|22
1626332880000|2021-07-15 07:08:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|35
1626332890000|2021-07-15 07:08:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1626332900000|2021-07-15 07:08:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1626332910000|2021-07-15 07:08:30|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1626332940000|2021-07-15 07:09:00|19.45|19.37|19.47|19.39|19.47|19.39|19.45|19.37|0
1626332960000|2021-07-15 07:09:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|165
1626333010000|2021-07-15 07:10:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|43
1626333020000|2021-07-15 07:10:20|||||||||73
1626333030000|2021-07-15 07:10:30|19.47|19.39|19.5|19.42|19.5|19.42|19.45|19.37|8
1626333040000|2021-07-15 07:10:40|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1626333050000|2021-07-15 07:10:50|||||||||13
1626333070000|2021-07-15 07:11:10|19.45|19.37|19.44|19.36|19.45|19.37|19.44|19.36|59
1626333090000|2021-07-15 07:11:30|||||||||14
1626333100000|2021-07-15 07:11:40|||||||||12
1626333120000|2021-07-15 07:12:00|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626333140000|2021-07-15 07:12:20|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626333150000|2021-07-15 07:12:30|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626333170000|2021-07-15 07:12:50|||||||||1
1626333190000|2021-07-15 07:13:10|||||||||1
1626333200000|2021-07-15 07:13:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|7
1626333210000|2021-07-15 07:13:30|||||||||3
1626333220000|2021-07-15 07:13:40|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626333230000|2021-07-15 07:13:50|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|2
1626333240000|2021-07-15 07:14:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626333250000|2021-07-15 07:14:10|19.44|19.36|19.44|19.36|19.44|19.36|19.43|19.35|14
1626333270000|2021-07-15 07:14:30|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|3
1626333290000|2021-07-15 07:14:50|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1626333300000|2021-07-15 07:15:00|19.44|19.36|19.47|19.39|19.47|19.39|19.44|19.36|41
1626333310000|2021-07-15 07:15:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|50
1626333330000|2021-07-15 07:15:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1626333340000|2021-07-15 07:15:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1626333350000|2021-07-15 07:15:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|214
1626333370000|2021-07-15 07:16:10|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|9
1626333380000|2021-07-15 07:16:20|19.49|19.41|19.5|19.42|19.5|19.42|19.47|19.39|165
1626333390000|2021-07-15 07:16:30|19.49|19.41|19.47|19.39|19.5|19.42|19.45|19.37|7
1626333400000|2021-07-15 07:16:40|19.45|19.37|19.45|19.37|19.47|19.39|19.45|19.37|0
1626333420000|2021-07-15 07:17:00|19.44|19.36|19.45|19.37|19.45|19.37|19.42|19.34|4
1626333430000|2021-07-15 07:17:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|9
1626333450000|2021-07-15 07:17:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|12
1626333460000|2021-07-15 07:17:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|144
1626333500000|2021-07-15 07:18:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|121
1626333510000|2021-07-15 07:18:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|81
1626333530000|2021-07-15 07:18:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|1
1626333540000|2021-07-15 07:19:00|19.5|19.42|19.47|19.39|19.5|19.42|19.45|19.37|2
1626333550000|2021-07-15 07:19:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626333560000|2021-07-15 07:19:20|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|89
1626333590000|2021-07-15 07:19:50|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1626333600000|2021-07-15 07:20:00|||||||||1
1626333620000|2021-07-15 07:20:20|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626333630000|2021-07-15 07:20:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626333640000|2021-07-15 07:20:40|||||||||19
1626333650000|2021-07-15 07:20:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|64
1626333660000|2021-07-15 07:21:00|19.53|19.45|19.55|19.47|19.55|19.47|19.52|19.44|3
1626333670000|2021-07-15 07:21:10|19.53|19.45|19.55|19.47|19.55|19.47|19.53|19.45|9
1626333680000|2021-07-15 07:21:20|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|2
1626333690000|2021-07-15 07:21:30|19.55|19.47|19.52|19.44|19.55|19.47|19.52|19.44|60
1626333700000|2021-07-15 07:21:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626333720000|2021-07-15 07:22:00|19.56|19.48|19.6|19.52|19.6|19.52|19.56|19.48|191
1626333730000|2021-07-15 07:22:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|25
1626333740000|2021-07-15 07:22:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|59
1626333770000|2021-07-15 07:22:50|19.62|19.54|19.66|19.58|19.66|19.58|19.62|19.54|72
1626333780000|2021-07-15 07:23:00|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|17
1626333810000|2021-07-15 07:23:30|19.61|19.53|19.63|19.55|19.65|19.57|19.61|19.53|114
1626333820000|2021-07-15 07:23:40|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|12
1626333830000|2021-07-15 07:23:50|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|55
1626333840000|2021-07-15 07:24:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|38
1626333850000|2021-07-15 07:24:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|22
1626333860000|2021-07-15 07:24:20|||||||||9
1626333870000|2021-07-15 07:24:30|||||||||10
1626333880000|2021-07-15 07:24:40|||||||||32
1626333890000|2021-07-15 07:24:50|||||||||9
1626333900000|2021-07-15 07:25:00|||||||||7
1626333910000|2021-07-15 07:25:10|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|198
1626333920000|2021-07-15 07:25:20|||||||||10
1626333930000|2021-07-15 07:25:30|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|11
1626333940000|2021-07-15 07:25:40|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|26
1626333950000|2021-07-15 07:25:50|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|108
1626333960000|2021-07-15 07:26:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|65
1626333970000|2021-07-15 07:26:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|6
1626333980000|2021-07-15 07:26:20|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|0
1626333990000|2021-07-15 07:26:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626334000000|2021-07-15 07:26:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626334010000|2021-07-15 07:26:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|30
1626334020000|2021-07-15 07:27:00|19.64|19.56|19.62|19.54|19.67|19.59|19.62|19.54|51
1626334040000|2021-07-15 07:27:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|25
1626334050000|2021-07-15 07:27:30|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|8
1626334060000|2021-07-15 07:27:40|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|10
1626334070000|2021-07-15 07:27:50|||||||||70
1626334080000|2021-07-15 07:28:00|||||||||2
1626334090000|2021-07-15 07:28:10|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|7
1626334100000|2021-07-15 07:28:20|||||||||100
1626334120000|2021-07-15 07:28:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|136
1626334130000|2021-07-15 07:28:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626334140000|2021-07-15 07:29:00|||||||||1
1626334160000|2021-07-15 07:29:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1626334190000|2021-07-15 07:29:50|||||||||1
1626334200000|2021-07-15 07:30:00|||||||||2
1626334210000|2021-07-15 07:30:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626334230000|2021-07-15 07:30:30|||||||||93
1626334240000|2021-07-15 07:30:40|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|156
1626334260000|2021-07-15 07:31:00|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|30
1626334270000|2021-07-15 07:31:10|19.72|19.64|19.72|19.64|19.75|19.67|19.72|19.64|59
1626334280000|2021-07-15 07:31:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|0
1626334290000|2021-07-15 07:31:30|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|65
1626334300000|2021-07-15 07:31:40|19.7|19.62|19.72|19.64|19.73|19.65|19.68|19.6|146
1626334310000|2021-07-15 07:31:50|19.68|19.6|19.68|19.6|19.72|19.64|19.67|19.59|47
1626334320000|2021-07-15 07:32:00|||||||||23
1626334340000|2021-07-15 07:32:20|||||||||10
1626334350000|2021-07-15 07:32:30|||||||||6
1626334360000|2021-07-15 07:32:40|19.7|19.62|19.7|19.62|19.73|19.65|19.7|19.62|37
1626334370000|2021-07-15 07:32:50|19.72|19.64|19.7|19.62|19.73|19.65|19.7|19.62|68
1626334380000|2021-07-15 07:33:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|6
1626334390000|2021-07-15 07:33:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|14
1626334400000|2021-07-15 07:33:20|||||||||8
1626334410000|2021-07-15 07:33:30|19.7|19.62|19.68|19.6|19.7|19.62|19.68|19.6|17
1626334420000|2021-07-15 07:33:40|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|26
1626334430000|2021-07-15 07:33:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|10
1626334440000|2021-07-15 07:34:00|||||||||45
1626334450000|2021-07-15 07:34:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|19
1626334460000|2021-07-15 07:34:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|25
1626334470000|2021-07-15 07:34:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626334480000|2021-07-15 07:34:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|11
1626334500000|2021-07-15 07:35:00|||||||||13
1626334520000|2021-07-15 07:35:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|112
1626334540000|2021-07-15 07:35:40|||||||||11
1626334560000|2021-07-15 07:36:00|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|6
1626334570000|2021-07-15 07:36:10|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1626334580000|2021-07-15 07:36:20|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|3
1626334600000|2021-07-15 07:36:40|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|0
1626334620000|2021-07-15 07:37:00|19.59|19.51|19.59|19.51|19.59|19.51|19.57|19.49|11
1626334630000|2021-07-15 07:37:10|19.57|19.49|19.57|19.49|19.59|19.51|19.57|19.49|0
1626334660000|2021-07-15 07:37:40|||||||||2
1626334680000|2021-07-15 07:38:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|2
1626334690000|2021-07-15 07:38:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626334700000|2021-07-15 07:38:20|||||||||2
1626334710000|2021-07-15 07:38:30|||||||||27
1626334720000|2021-07-15 07:38:40|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|2
1626334730000|2021-07-15 07:38:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626334780000|2021-07-15 07:39:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|38
1626334790000|2021-07-15 07:39:50|||||||||2
1626334800000|2021-07-15 07:40:00|19.51|19.43|19.49|19.41|19.51|19.43|19.47|19.39|0
1626334830000|2021-07-15 07:40:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626334850000|2021-07-15 07:40:50|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|1
1626334870000|2021-07-15 07:41:10|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1626334890000|2021-07-15 07:41:30|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626334900000|2021-07-15 07:41:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1626334910000|2021-07-15 07:41:50|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1626334920000|2021-07-15 07:42:00|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|8
1626334930000|2021-07-15 07:42:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1626334940000|2021-07-15 07:42:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626334970000|2021-07-15 07:42:50|19.51|19.43|19.51|19.43|19.52|19.44|19.49|19.41|0
1626334980000|2021-07-15 07:43:00|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1626335010000|2021-07-15 07:43:30|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1626335050000|2021-07-15 07:44:10|19.49|19.41|19.51|19.43|19.51|19.43|19.49|19.41|0
1626335080000|2021-07-15 07:44:40|||||||||1
1626335090000|2021-07-15 07:44:50|19.49|19.41|19.48|19.4|19.49|19.41|19.46|19.38|2
1626335100000|2021-07-15 07:45:00|19.5|19.42|19.48|19.4|19.51|19.43|19.48|19.4|4
1626335110000|2021-07-15 07:45:10|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|7
1626335120000|2021-07-15 07:45:20|||||||||2
1626335140000|2021-07-15 07:45:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|55
1626335150000|2021-07-15 07:45:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626335160000|2021-07-15 07:46:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626335170000|2021-07-15 07:46:10|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|0
1626335180000|2021-07-15 07:46:20|19.53|19.45|19.51|19.43|19.54|19.46|19.51|19.43|0
1626335260000|2021-07-15 07:47:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|5
1626335270000|2021-07-15 07:47:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1626335280000|2021-07-15 07:48:00|||||||||12
1626335290000|2021-07-15 07:48:10|||||||||12
1626335320000|2021-07-15 07:48:40|||||||||3
1626335330000|2021-07-15 07:48:50|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|10
1626335340000|2021-07-15 07:49:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|28
1626335360000|2021-07-15 07:49:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|12
1626335370000|2021-07-15 07:49:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626335380000|2021-07-15 07:49:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1626335390000|2021-07-15 07:49:50|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1626335400000|2021-07-15 07:50:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|4
1626335410000|2021-07-15 07:50:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626335420000|2021-07-15 07:50:20|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|1
1626335430000|2021-07-15 07:50:30|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|0
1626335440000|2021-07-15 07:50:40|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|2
1626335450000|2021-07-15 07:50:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626335460000|2021-07-15 07:51:00|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1626335470000|2021-07-15 07:51:10|19.52|19.44|19.52|19.44|19.52|19.44|19.51|19.43|0
1626335480000|2021-07-15 07:51:20|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1626335490000|2021-07-15 07:51:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626335520000|2021-07-15 07:52:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626335530000|2021-07-15 07:52:10|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|12
1626335540000|2021-07-15 07:52:20|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|1
1626335570000|2021-07-15 07:52:50|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|60
1626335590000|2021-07-15 07:53:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|49
1626335600000|2021-07-15 07:53:20|||||||||1
1626335630000|2021-07-15 07:53:50|||||||||2
1626335640000|2021-07-15 07:54:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626335650000|2021-07-15 07:54:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626335660000|2021-07-15 07:54:20|||||||||1
1626335680000|2021-07-15 07:54:40|||||||||12
1626335700000|2021-07-15 07:55:00|||||||||14
1626335710000|2021-07-15 07:55:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|32
1626335730000|2021-07-15 07:55:30|||||||||7
1626335750000|2021-07-15 07:55:50|||||||||5
1626335770000|2021-07-15 07:56:10|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|13
1626335780000|2021-07-15 07:56:20|19.66|19.58|19.67|19.59|19.67|19.59|19.64|19.56|8
1626335790000|2021-07-15 07:56:30|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|0
1626335820000|2021-07-15 07:57:00|19.62|19.54|19.62|19.54|19.67|19.59|19.62|19.54|19
1626335840000|2021-07-15 07:57:20|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|3
1626335880000|2021-07-15 07:58:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1626335890000|2021-07-15 07:58:10|19.64|19.56|19.62|19.54|19.67|19.59|19.62|19.54|2
1626335900000|2021-07-15 07:58:20|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|2
1626335940000|2021-07-15 07:59:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626335950000|2021-07-15 07:59:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|1
1626335960000|2021-07-15 07:59:20|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|0
1626335970000|2021-07-15 07:59:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|3
1626335990000|2021-07-15 07:59:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1626336000000|2021-07-15 08:00:00|19.64|19.56|19.64|19.56|19.64|19.56|19.62|19.54|1
1626336010000|2021-07-15 08:00:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|9
1626336020000|2021-07-15 08:00:20|19.65|19.57|19.64|19.56|19.67|19.59|19.64|19.56|0
1626336030000|2021-07-15 08:00:30|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1626336050000|2021-07-15 08:00:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|5
1626336070000|2021-07-15 08:01:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|147
1626336080000|2021-07-15 08:01:20|||||||||48
1626336100000|2021-07-15 08:01:40|19.73|19.65|19.72|19.64|19.77|19.69|19.72|19.64|78
1626336110000|2021-07-15 08:01:50|||||||||28
1626336130000|2021-07-15 08:02:10|||||||||8
1626336140000|2021-07-15 08:02:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|23
1626336150000|2021-07-15 08:02:30|||||||||2
1626336170000|2021-07-15 08:02:50|19.66|19.58|19.66|19.58|19.66|19.58|19.64|19.56|0
1626336180000|2021-07-15 08:03:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626336200000|2021-07-15 08:03:20|19.61|19.53|19.61|19.53|19.61|19.53|19.59|19.51|11
1626336210000|2021-07-15 08:03:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|3
1626336220000|2021-07-15 08:03:40|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1626336230000|2021-07-15 08:03:50|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|22
1626336240000|2021-07-15 08:04:00|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1626336260000|2021-07-15 08:04:20|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|14
1626336310000|2021-07-15 08:05:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626336320000|2021-07-15 08:05:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|11
1626336330000|2021-07-15 08:05:30|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|21
1626336340000|2021-07-15 08:05:40|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|0
1626336350000|2021-07-15 08:05:50|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1626336360000|2021-07-15 08:06:00|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|0
1626336370000|2021-07-15 08:06:10|19.59|19.51|19.56|19.48|19.59|19.51|19.56|19.48|3
1626336380000|2021-07-15 08:06:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626336390000|2021-07-15 08:06:30|19.58|19.5|19.56|19.48|19.58|19.5|19.56|19.48|0
1626336400000|2021-07-15 08:06:40|19.55|19.47|19.56|19.48|19.56|19.48|19.53|19.45|105
1626336420000|2021-07-15 08:07:00|19.55|19.47|19.53|19.45|19.56|19.48|19.53|19.45|0
1626336430000|2021-07-15 08:07:10|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|6
1626336440000|2021-07-15 08:07:20|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1626336540000|2021-07-15 08:09:00|||||||||6
1626336550000|2021-07-15 08:09:10|||||||||2
1626336560000|2021-07-15 08:09:20|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|2
1626336580000|2021-07-15 08:09:40|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|2
1626336590000|2021-07-15 08:09:50|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1626336600000|2021-07-15 08:10:00|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1626336610000|2021-07-15 08:10:10|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626336620000|2021-07-15 08:10:20|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|0
1626336630000|2021-07-15 08:10:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|1
1626336640000|2021-07-15 08:10:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626336650000|2021-07-15 08:10:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626336660000|2021-07-15 08:11:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|10
1626336680000|2021-07-15 08:11:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626336700000|2021-07-15 08:11:40|||||||||7
1626336710000|2021-07-15 08:11:50|||||||||11
1626336730000|2021-07-15 08:12:10|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1626336790000|2021-07-15 08:13:10|||||||||2
1626336800000|2021-07-15 08:13:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|12
1626336810000|2021-07-15 08:13:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626336830000|2021-07-15 08:13:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626336840000|2021-07-15 08:14:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|13
1626336880000|2021-07-15 08:14:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|2
1626336900000|2021-07-15 08:15:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1626336910000|2021-07-15 08:15:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626336920000|2021-07-15 08:15:20|19.45|19.37|19.5|19.42|19.5|19.42|19.45|19.37|0
1626336930000|2021-07-15 08:15:30|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626337010000|2021-07-15 08:16:50|19.55|19.47|19.55|19.47|19.55|19.47|19.53|19.45|44
1626337020000|2021-07-15 08:17:00|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|13
1626337030000|2021-07-15 08:17:10|19.53|19.45|19.5|19.42|19.53|19.45|19.5|19.42|1
1626337040000|2021-07-15 08:17:20|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1626337050000|2021-07-15 08:17:30|19.5|19.42|19.5|19.42|19.51|19.43|19.5|19.42|0
1626337070000|2021-07-15 08:17:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|1
1626337080000|2021-07-15 08:18:00|||||||||3
1626337100000|2021-07-15 08:18:20|||||||||8
1626337110000|2021-07-15 08:18:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626337160000|2021-07-15 08:19:20|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626337200000|2021-07-15 08:20:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626337230000|2021-07-15 08:20:30|19.47|19.39|19.48|19.4|19.48|19.4|19.47|19.39|15
1626337240000|2021-07-15 08:20:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|3
1626337250000|2021-07-15 08:20:50|||||||||6
1626337270000|2021-07-15 08:21:10|19.43|19.35|19.42|19.34|19.43|19.35|19.42|19.34|3
1626337280000|2021-07-15 08:21:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626337300000|2021-07-15 08:21:40|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|33
1626337310000|2021-07-15 08:21:50|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|3
1626337330000|2021-07-15 08:22:10|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|22
1626337340000|2021-07-15 08:22:20|19.44|19.36|19.42|19.34|19.45|19.37|19.42|19.34|0
1626337360000|2021-07-15 08:22:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|19
1626337390000|2021-07-15 08:23:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|13
1626337400000|2021-07-15 08:23:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1626337410000|2021-07-15 08:23:30|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|10
1626337420000|2021-07-15 08:23:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1626337430000|2021-07-15 08:23:50|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|11
1626337440000|2021-07-15 08:24:00|||||||||12
1626337450000|2021-07-15 08:24:10|||||||||1
1626337460000|2021-07-15 08:24:20|||||||||7
1626337480000|2021-07-15 08:24:40|||||||||13
1626337500000|2021-07-15 08:25:00|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|17
1626337510000|2021-07-15 08:25:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626337520000|2021-07-15 08:25:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|7
1626337540000|2021-07-15 08:25:40|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|11
1626337550000|2021-07-15 08:25:50|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|0
1626337560000|2021-07-15 08:26:00|19.39|19.31|19.35|19.27|19.39|19.31|19.35|19.27|7
1626337570000|2021-07-15 08:26:10|||||||||5
1626337580000|2021-07-15 08:26:20|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|26
1626337600000|2021-07-15 08:26:40|19.39|19.31|19.39|19.31|19.39|19.31|19.37|19.29|8
1626337610000|2021-07-15 08:26:50|||||||||1
1626337620000|2021-07-15 08:27:00|||||||||5
1626337630000|2021-07-15 08:27:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|72
1626337640000|2021-07-15 08:27:20|||||||||60
1626337660000|2021-07-15 08:27:40|||||||||3
1626337750000|2021-07-15 08:29:10|||||||||1
1626337780000|2021-07-15 08:29:40|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|2
1626337790000|2021-07-15 08:29:50|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|0
1626337800000|2021-07-15 08:30:00|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1626337810000|2021-07-15 08:30:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|1
1626337820000|2021-07-15 08:30:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626337840000|2021-07-15 08:30:40|||||||||3
1626337850000|2021-07-15 08:30:50|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1626337870000|2021-07-15 08:31:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1626337880000|2021-07-15 08:31:20|19.42|19.34|19.42|19.34|19.42|19.34|19.4|19.32|0
1626337890000|2021-07-15 08:31:30|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|141
1626337900000|2021-07-15 08:31:40|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1626337930000|2021-07-15 08:32:10|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|11
1626337940000|2021-07-15 08:32:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|0
1626337960000|2021-07-15 08:32:40|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|7
1626337970000|2021-07-15 08:32:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|3
1626337980000|2021-07-15 08:33:00|19.4|19.32|19.39|19.31|19.42|19.34|19.39|19.31|3
1626337990000|2021-07-15 08:33:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626338000000|2021-07-15 08:33:20|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|1
1626338010000|2021-07-15 08:33:30|19.39|19.31|19.4|19.32|19.4|19.32|19.39|19.31|0
1626338020000|2021-07-15 08:33:40|19.39|19.31|19.42|19.34|19.42|19.34|19.39|19.31|11
1626338030000|2021-07-15 08:33:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626338050000|2021-07-15 08:34:10|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626338080000|2021-07-15 08:34:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626338100000|2021-07-15 08:35:00|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|0
1626338160000|2021-07-15 08:36:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|1
1626338220000|2021-07-15 08:37:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626338230000|2021-07-15 08:37:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|171
1626338240000|2021-07-15 08:37:20|||||||||1
1626338330000|2021-07-15 08:38:50|19.44|19.36|19.44|19.36|19.45|19.37|19.44|19.36|5
1626338380000|2021-07-15 08:39:40|||||||||3
1626338390000|2021-07-15 08:39:50|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|17
1626338440000|2021-07-15 08:40:40|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|2
1626338510000|2021-07-15 08:41:50|||||||||3
1626338560000|2021-07-15 08:42:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626338580000|2021-07-15 08:43:00|19.45|19.37|19.45|19.37|19.45|19.37|19.44|19.36|0
1626338600000|2021-07-15 08:43:20|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626338630000|2021-07-15 08:43:50|19.42|19.34|19.39|19.31|19.42|19.34|19.39|19.31|5
1626338640000|2021-07-15 08:44:00|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1626338660000|2021-07-15 08:44:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|22
1626338670000|2021-07-15 08:44:30|||||||||2
1626338690000|2021-07-15 08:44:50|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626338700000|2021-07-15 08:45:00|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1626338720000|2021-07-15 08:45:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|0
1626338740000|2021-07-15 08:45:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626338750000|2021-07-15 08:45:50|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1626338770000|2021-07-15 08:46:10|||||||||1
1626338800000|2021-07-15 08:46:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1626338810000|2021-07-15 08:46:50|||||||||6
1626338820000|2021-07-15 08:47:00|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626338830000|2021-07-15 08:47:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626338870000|2021-07-15 08:47:50|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626338880000|2021-07-15 08:48:00|19.42|19.34|19.44|19.36|19.44|19.36|19.42|19.34|0
1626338890000|2021-07-15 08:48:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|0
1626338910000|2021-07-15 08:48:30|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|38
1626338920000|2021-07-15 08:48:40|||||||||1
1626338930000|2021-07-15 08:48:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626338940000|2021-07-15 08:49:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626339000000|2021-07-15 08:50:00|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|55
1626339020000|2021-07-15 08:50:20|||||||||10
1626339030000|2021-07-15 08:50:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626339040000|2021-07-15 08:50:40|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626339070000|2021-07-15 08:51:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626339090000|2021-07-15 08:51:30|||||||||4
1626339120000|2021-07-15 08:52:00|||||||||50
1626339130000|2021-07-15 08:52:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|3
1626339140000|2021-07-15 08:52:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626339150000|2021-07-15 08:52:30|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|1
1626339220000|2021-07-15 08:53:40|19.47|19.39|19.47|19.39|19.48|19.4|19.47|19.39|2
1626339230000|2021-07-15 08:53:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626339250000|2021-07-15 08:54:10|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|2
1626339260000|2021-07-15 08:54:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|3
1626339270000|2021-07-15 08:54:30|||||||||1
1626339280000|2021-07-15 08:54:40|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|0
1626339300000|2021-07-15 08:55:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1626339320000|2021-07-15 08:55:20|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|0
1626339340000|2021-07-15 08:55:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|0
1626339360000|2021-07-15 08:56:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|1
1626339370000|2021-07-15 08:56:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626339380000|2021-07-15 08:56:20|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626339400000|2021-07-15 08:56:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626339410000|2021-07-15 08:56:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626339420000|2021-07-15 08:57:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626339460000|2021-07-15 08:57:40|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626339490000|2021-07-15 08:58:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|39
1626339500000|2021-07-15 08:58:20|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|2
1626339540000|2021-07-15 08:59:00|||||||||9
1626339670000|2021-07-15 09:01:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|10
1626339700000|2021-07-15 09:01:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626339710000|2021-07-15 09:01:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626339720000|2021-07-15 09:02:00|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|3
1626339750000|2021-07-15 09:02:30|19.46|19.38|19.46|19.38|19.46|19.38|19.45|19.37|2
1626339760000|2021-07-15 09:02:40|19.45|19.37|19.46|19.38|19.46|19.38|19.45|19.37|4
1626339770000|2021-07-15 09:02:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1626339810000|2021-07-15 09:03:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626339820000|2021-07-15 09:03:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626339830000|2021-07-15 09:03:50|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|0
1626339840000|2021-07-15 09:04:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626339850000|2021-07-15 09:04:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626339870000|2021-07-15 09:04:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626339890000|2021-07-15 09:04:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626339900000|2021-07-15 09:05:00|19.51|19.43|19.5|19.42|19.51|19.43|19.5|19.42|51
1626339910000|2021-07-15 09:05:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1626339920000|2021-07-15 09:05:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626339940000|2021-07-15 09:05:40|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|0
1626339990000|2021-07-15 09:06:30|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|0
1626340040000|2021-07-15 09:07:20|19.53|19.45|19.53|19.45|19.53|19.45|19.51|19.43|0
1626340080000|2021-07-15 09:08:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|75
1626340140000|2021-07-15 09:09:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626340150000|2021-07-15 09:09:10|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|2
1626340160000|2021-07-15 09:09:20|19.51|19.43|19.53|19.45|19.53|19.45|19.51|19.43|0
1626340180000|2021-07-15 09:09:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|11
1626340190000|2021-07-15 09:09:50|||||||||6
1626340210000|2021-07-15 09:10:10|||||||||1
1626340240000|2021-07-15 09:10:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|11
1626340270000|2021-07-15 09:11:10|||||||||12
1626340300000|2021-07-15 09:11:40|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|3
1626340310000|2021-07-15 09:11:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626340320000|2021-07-15 09:12:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626340380000|2021-07-15 09:13:00|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|2
1626340390000|2021-07-15 09:13:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1626340400000|2021-07-15 09:13:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626340440000|2021-07-15 09:14:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1626340460000|2021-07-15 09:14:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626340520000|2021-07-15 09:15:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1626340560000|2021-07-15 09:16:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|2
1626340630000|2021-07-15 09:17:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|1
1626340640000|2021-07-15 09:17:20|||||||||1
1626340650000|2021-07-15 09:17:30|||||||||1
1626340660000|2021-07-15 09:17:40|||||||||13
1626340670000|2021-07-15 09:17:50|||||||||7
1626340690000|2021-07-15 09:18:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626340700000|2021-07-15 09:18:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|42
1626340710000|2021-07-15 09:18:30|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|32
1626340730000|2021-07-15 09:18:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|72
1626340750000|2021-07-15 09:19:10|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|3
1626340760000|2021-07-15 09:19:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626340780000|2021-07-15 09:19:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626340800000|2021-07-15 09:20:00|19.64|19.56|19.66|19.58|19.66|19.58|19.62|19.54|0
1626340820000|2021-07-15 09:20:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1626340840000|2021-07-15 09:20:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626340850000|2021-07-15 09:20:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626340940000|2021-07-15 09:22:20|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|174
1626340950000|2021-07-15 09:22:30|||||||||1
1626340980000|2021-07-15 09:23:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|33
1626341000000|2021-07-15 09:23:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|15
1626341010000|2021-07-15 09:23:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626341020000|2021-07-15 09:23:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626341040000|2021-07-15 09:24:00|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626341100000|2021-07-15 09:25:00|||||||||3
1626341110000|2021-07-15 09:25:10|||||||||30
1626341120000|2021-07-15 09:25:20|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|32
1626341130000|2021-07-15 09:25:30|||||||||3
1626341140000|2021-07-15 09:25:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|4
1626341150000|2021-07-15 09:25:50|||||||||2
1626341160000|2021-07-15 09:26:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|115
1626341180000|2021-07-15 09:26:20|19.73|19.65|19.72|19.64|19.73|19.65|19.72|19.64|12
1626341230000|2021-07-15 09:27:10|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|2
1626341270000|2021-07-15 09:27:50|19.72|19.64|19.67|19.59|19.72|19.64|19.67|19.59|20
1626341280000|2021-07-15 09:28:00|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|6
1626341290000|2021-07-15 09:28:10|19.72|19.64|19.68|19.6|19.72|19.64|19.67|19.59|9
1626341300000|2021-07-15 09:28:20|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|0
1626341310000|2021-07-15 09:28:30|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626341320000|2021-07-15 09:28:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626341330000|2021-07-15 09:28:50|||||||||3
1626341340000|2021-07-15 09:29:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626341410000|2021-07-15 09:30:10|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626341420000|2021-07-15 09:30:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626341430000|2021-07-15 09:30:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626341450000|2021-07-15 09:30:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|15
1626341460000|2021-07-15 09:31:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|3
1626341500000|2021-07-15 09:31:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|3
1626341530000|2021-07-15 09:32:10|||||||||1
1626341560000|2021-07-15 09:32:40|||||||||25
1626341570000|2021-07-15 09:32:50|||||||||1
1626341580000|2021-07-15 09:33:00|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|209
1626341600000|2021-07-15 09:33:20|||||||||5
1626341620000|2021-07-15 09:33:40|||||||||2
1626341880000|2021-07-15 09:38:00|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|165
1626341920000|2021-07-15 09:38:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|10
1626342010000|2021-07-15 09:40:10|||||||||1
1626342040000|2021-07-15 09:40:40|||||||||10
1626342090000|2021-07-15 09:41:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1626342100000|2021-07-15 09:41:40|||||||||10
1626342120000|2021-07-15 09:42:00|||||||||13
1626342130000|2021-07-15 09:42:10|||||||||10
1626342150000|2021-07-15 09:42:30|||||||||9
1626342170000|2021-07-15 09:42:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|85
1626342190000|2021-07-15 09:43:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|71
1626342210000|2021-07-15 09:43:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|14
1626342230000|2021-07-15 09:43:50|||||||||1
1626342300000|2021-07-15 09:45:00|||||||||14
1626342310000|2021-07-15 09:45:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|6
1626342340000|2021-07-15 09:45:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626342420000|2021-07-15 09:47:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626342440000|2021-07-15 09:47:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|82
1626342450000|2021-07-15 09:47:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|10
1626342480000|2021-07-15 09:48:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626342490000|2021-07-15 09:48:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1626342530000|2021-07-15 09:48:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|105
1626342540000|2021-07-15 09:49:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626342550000|2021-07-15 09:49:10|19.65|19.57|19.62|19.54|19.65|19.57|19.62|19.54|20
1626342590000|2021-07-15 09:49:50|||||||||13
1626342600000|2021-07-15 09:50:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|18
1626342630000|2021-07-15 09:50:30|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|0
1626342640000|2021-07-15 09:50:40|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1626342650000|2021-07-15 09:50:50|19.63|19.55|19.67|19.59|19.67|19.59|19.63|19.55|0
1626342660000|2021-07-15 09:51:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626342680000|2021-07-15 09:51:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626342700000|2021-07-15 09:51:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|13
1626342720000|2021-07-15 09:52:00|19.67|19.59|19.67|19.59|19.68|19.6|19.67|19.59|4
1626342730000|2021-07-15 09:52:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|2
1626342790000|2021-07-15 09:53:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|63
1626342870000|2021-07-15 09:54:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626342930000|2021-07-15 09:55:30|19.67|19.59|19.62|19.54|19.67|19.59|19.62|19.54|6
1626342960000|2021-07-15 09:56:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|4
1626342970000|2021-07-15 09:56:10|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|53
1626343010000|2021-07-15 09:56:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626343120000|2021-07-15 09:58:40|||||||||7
1626343210000|2021-07-15 10:00:10|||||||||5
1626343280000|2021-07-15 10:01:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626343290000|2021-07-15 10:01:30|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|0
1626343300000|2021-07-15 10:01:40|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626343310000|2021-07-15 10:01:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626343320000|2021-07-15 10:02:00|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|4
1626343330000|2021-07-15 10:02:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626343340000|2021-07-15 10:02:20|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|0
1626343360000|2021-07-15 10:02:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1626343370000|2021-07-15 10:02:50|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1626343400000|2021-07-15 10:03:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1626343410000|2021-07-15 10:03:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626343430000|2021-07-15 10:03:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|2
1626343440000|2021-07-15 10:04:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1626343450000|2021-07-15 10:04:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626343490000|2021-07-15 10:04:50|19.62|19.54|19.62|19.54|19.62|19.54|19.61|19.53|50
1626343540000|2021-07-15 10:05:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626343550000|2021-07-15 10:05:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626343580000|2021-07-15 10:06:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|9
1626343590000|2021-07-15 10:06:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626343620000|2021-07-15 10:07:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|102
1626343680000|2021-07-15 10:08:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|4
1626343690000|2021-07-15 10:08:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|9
1626343750000|2021-07-15 10:09:10|||||||||1
1626343770000|2021-07-15 10:09:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|13
1626343780000|2021-07-15 10:09:40|||||||||1
1626343800000|2021-07-15 10:10:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626343820000|2021-07-15 10:10:20|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|2
1626343830000|2021-07-15 10:10:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|5
1626343840000|2021-07-15 10:10:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|2
1626343880000|2021-07-15 10:11:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626343890000|2021-07-15 10:11:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|1
1626343900000|2021-07-15 10:11:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|8
1626343910000|2021-07-15 10:11:50|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626343920000|2021-07-15 10:12:00|||||||||8
1626343950000|2021-07-15 10:12:30|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|123
1626343960000|2021-07-15 10:12:40|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|17
1626343980000|2021-07-15 10:13:00|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1626343990000|2021-07-15 10:13:10|19.73|19.65|19.76|19.68|19.76|19.68|19.73|19.65|0
1626344000000|2021-07-15 10:13:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626344010000|2021-07-15 10:13:30|19.74|19.66|19.78|19.7|19.78|19.7|19.74|19.66|1
1626344040000|2021-07-15 10:14:00|19.79|19.71|19.83|19.75|19.83|19.75|19.79|19.71|5
1626344100000|2021-07-15 10:15:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|52
1626344110000|2021-07-15 10:15:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|14
1626344120000|2021-07-15 10:15:20|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|6
1626344160000|2021-07-15 10:16:00|19.89|19.81|19.89|19.81|19.89|19.81|19.84|19.76|2
1626344190000|2021-07-15 10:16:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|10
1626344200000|2021-07-15 10:16:40|||||||||71
1626344230000|2021-07-15 10:17:10|||||||||5
1626344240000|2021-07-15 10:17:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|12
1626344250000|2021-07-15 10:17:30|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|45
1626344260000|2021-07-15 10:17:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|29
1626344270000|2021-07-15 10:17:50|||||||||3
1626344280000|2021-07-15 10:18:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|315
1626344290000|2021-07-15 10:18:10|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|15
1626344300000|2021-07-15 10:18:20|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|4
1626344320000|2021-07-15 10:18:40|||||||||1
1626344330000|2021-07-15 10:18:50|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|10
1626344340000|2021-07-15 10:19:00|19.84|19.76|19.83|19.75|19.86|19.78|19.83|19.75|62
1626344350000|2021-07-15 10:19:10|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|70
1626344360000|2021-07-15 10:19:20|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1626344370000|2021-07-15 10:19:30|19.84|19.76|19.83|19.75|19.86|19.78|19.83|19.75|5
1626344380000|2021-07-15 10:19:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|0
1626344390000|2021-07-15 10:19:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|13
1626344400000|2021-07-15 10:20:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|22
1626344410000|2021-07-15 10:20:10|19.88|19.8|19.88|19.8|19.88|19.8|19.83|19.75|110
1626344420000|2021-07-15 10:20:20|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|11
1626344430000|2021-07-15 10:20:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626344440000|2021-07-15 10:20:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|67
1626344520000|2021-07-15 10:22:00|||||||||1
1626344530000|2021-07-15 10:22:10|19.85|19.77|19.85|19.77|19.89|19.81|19.84|19.76|78
1626344540000|2021-07-15 10:22:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|18
1626344560000|2021-07-15 10:22:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|8
1626344580000|2021-07-15 10:23:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|36
1626344590000|2021-07-15 10:23:10|||||||||5
1626344600000|2021-07-15 10:23:20|||||||||2
1626344610000|2021-07-15 10:23:30|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|13
1626344630000|2021-07-15 10:23:50|||||||||14
1626344650000|2021-07-15 10:24:10|19.84|19.76|19.83|19.75|19.84|19.76|19.81|19.73|13
1626344660000|2021-07-15 10:24:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626344670000|2021-07-15 10:24:30|||||||||13
1626344680000|2021-07-15 10:24:40|||||||||5
1626344690000|2021-07-15 10:24:50|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|2
1626344700000|2021-07-15 10:25:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|18
1626344720000|2021-07-15 10:25:20|||||||||8
1626344730000|2021-07-15 10:25:30|||||||||12
1626344740000|2021-07-15 10:25:40|||||||||6
1626344750000|2021-07-15 10:25:50|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1626344760000|2021-07-15 10:26:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1626344770000|2021-07-15 10:26:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|63
1626344780000|2021-07-15 10:26:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|37
1626344810000|2021-07-15 10:26:50|19.82|19.74|19.84|19.76|19.84|19.76|19.81|19.73|3
1626344830000|2021-07-15 10:27:10|19.82|19.74|19.82|19.74|19.84|19.76|19.81|19.73|8
1626344840000|2021-07-15 10:27:20|19.81|19.73|19.84|19.76|19.84|19.76|19.81|19.73|13
1626344850000|2021-07-15 10:27:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1626344870000|2021-07-15 10:27:50|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|10
1626344880000|2021-07-15 10:28:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|1
1626344950000|2021-07-15 10:29:10|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|2
1626344970000|2021-07-15 10:29:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626344990000|2021-07-15 10:29:50|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1626345000000|2021-07-15 10:30:00|19.89|19.81|19.87|19.79|19.89|19.81|19.85|19.77|11
1626345010000|2021-07-15 10:30:10|19.88|19.8|19.88|19.8|19.9|19.82|19.85|19.77|92
1626345020000|2021-07-15 10:30:20|19.86|19.78|19.88|19.8|19.88|19.8|19.85|19.77|18
1626345030000|2021-07-15 10:30:30|19.86|19.78|19.9|19.82|19.9|19.82|19.86|19.78|1
1626345040000|2021-07-15 10:30:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|6
1626345050000|2021-07-15 10:30:50|19.9|19.82|19.91|19.83|19.91|19.83|19.86|19.78|1
1626345060000|2021-07-15 10:31:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|40
1626345070000|2021-07-15 10:31:10|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|0
1626345080000|2021-07-15 10:31:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|30
1626345090000|2021-07-15 10:31:30|19.9|19.82|19.9|19.82|19.91|19.83|19.9|19.82|25
1626345100000|2021-07-15 10:31:40|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626345110000|2021-07-15 10:31:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1626345120000|2021-07-15 10:32:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|4
1626345150000|2021-07-15 10:32:30|19.93|19.85|19.9|19.82|19.93|19.85|19.9|19.82|7
1626345160000|2021-07-15 10:32:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|6
1626345190000|2021-07-15 10:33:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|122
1626345200000|2021-07-15 10:33:20|20|19.92|19.98|19.9|20|19.92|19.98|19.9|13
1626345230000|2021-07-15 10:33:50|||||||||1
1626345240000|2021-07-15 10:34:00|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|3
1626345250000|2021-07-15 10:34:10|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|0
1626345260000|2021-07-15 10:34:20|19.96|19.88|19.96|19.88|19.98|19.9|19.96|19.88|49
1626345270000|2021-07-15 10:34:30|19.98|19.9|20|19.92|20.01|19.93|19.98|19.9|1
1626345280000|2021-07-15 10:34:40|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|3
1626345300000|2021-07-15 10:35:00|20|19.92|19.98|19.9|20|19.92|19.96|19.88|61
1626345310000|2021-07-15 10:35:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626345320000|2021-07-15 10:35:20|19.95|19.87|19.95|19.87|19.96|19.88|19.95|19.87|7
1626345330000|2021-07-15 10:35:30|19.9|19.82|19.93|19.85|19.95|19.87|19.9|19.82|13
1626345340000|2021-07-15 10:35:40|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|4
1626345350000|2021-07-15 10:35:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626345360000|2021-07-15 10:36:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|9
1626345370000|2021-07-15 10:36:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626345380000|2021-07-15 10:36:20|||||||||35
1626345390000|2021-07-15 10:36:30|||||||||10
1626345400000|2021-07-15 10:36:40|||||||||4
1626345440000|2021-07-15 10:37:20|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1626345450000|2021-07-15 10:37:30|19.88|19.8|19.85|19.77|19.88|19.8|19.85|19.77|0
1626345460000|2021-07-15 10:37:40|||||||||67
1626345470000|2021-07-15 10:37:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|40
1626345490000|2021-07-15 10:38:10|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1626345500000|2021-07-15 10:38:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626345510000|2021-07-15 10:38:30|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1626345520000|2021-07-15 10:38:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1626345530000|2021-07-15 10:38:50|||||||||6
1626345560000|2021-07-15 10:39:20|19.84|19.76|19.8|19.72|19.84|19.76|19.8|19.72|106
1626345570000|2021-07-15 10:39:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|10
1626345590000|2021-07-15 10:39:50|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|139
1626345600000|2021-07-15 10:40:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|11
1626345650000|2021-07-15 10:40:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1626345690000|2021-07-15 10:41:30|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|16
1626345700000|2021-07-15 10:41:40|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1626345710000|2021-07-15 10:41:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626345720000|2021-07-15 10:42:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1626345730000|2021-07-15 10:42:10|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1626345740000|2021-07-15 10:42:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626345750000|2021-07-15 10:42:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626345760000|2021-07-15 10:42:40|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|17
1626345770000|2021-07-15 10:42:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1626345780000|2021-07-15 10:43:00|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|15
1626345800000|2021-07-15 10:43:20|||||||||4
1626345810000|2021-07-15 10:43:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1626345840000|2021-07-15 10:44:00|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|4
1626345850000|2021-07-15 10:44:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626345870000|2021-07-15 10:44:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626345880000|2021-07-15 10:44:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|9
1626345910000|2021-07-15 10:45:10|||||||||17
1626345930000|2021-07-15 10:45:30|||||||||7
1626345960000|2021-07-15 10:46:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1626345980000|2021-07-15 10:46:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|10
1626345990000|2021-07-15 10:46:30|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|0
1626346000000|2021-07-15 10:46:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|9
1626346010000|2021-07-15 10:46:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626346020000|2021-07-15 10:47:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|14
1626346040000|2021-07-15 10:47:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|21
1626346050000|2021-07-15 10:47:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626346090000|2021-07-15 10:48:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|2
1626346110000|2021-07-15 10:48:30|||||||||2
1626346120000|2021-07-15 10:48:40|19.71|19.63|19.69|19.61|19.74|19.66|19.69|19.61|4
1626346130000|2021-07-15 10:48:50|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|5
1626346140000|2021-07-15 10:49:00|19.71|19.63|19.74|19.66|19.74|19.66|19.69|19.61|14
1626346170000|2021-07-15 10:49:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|2
1626346190000|2021-07-15 10:49:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1626346200000|2021-07-15 10:50:00|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|3
1626346210000|2021-07-15 10:50:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626346220000|2021-07-15 10:50:20|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|9
1626346240000|2021-07-15 10:50:40|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|0
1626346250000|2021-07-15 10:50:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1626346260000|2021-07-15 10:51:00|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1626346270000|2021-07-15 10:51:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|1
1626346280000|2021-07-15 10:51:20|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|2
1626346290000|2021-07-15 10:51:30|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1626346310000|2021-07-15 10:51:50|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|0
1626346320000|2021-07-15 10:52:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626346330000|2021-07-15 10:52:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|7
1626346340000|2021-07-15 10:52:20|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1626346360000|2021-07-15 10:52:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626346390000|2021-07-15 10:53:10|19.77|19.69|19.76|19.68|19.79|19.71|19.74|19.66|12
1626346400000|2021-07-15 10:53:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1626346410000|2021-07-15 10:53:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626346420000|2021-07-15 10:53:40|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1626346430000|2021-07-15 10:53:50|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1626346440000|2021-07-15 10:54:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|12
1626346450000|2021-07-15 10:54:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626346480000|2021-07-15 10:54:40|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1626346500000|2021-07-15 10:55:00|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|4
1626346520000|2021-07-15 10:55:20|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1626346530000|2021-07-15 10:55:30|||||||||1
1626346540000|2021-07-15 10:55:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626346550000|2021-07-15 10:55:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626346560000|2021-07-15 10:56:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626346580000|2021-07-15 10:56:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|4
1626346590000|2021-07-15 10:56:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1626346600000|2021-07-15 10:56:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626346610000|2021-07-15 10:56:50|||||||||61
1626346620000|2021-07-15 10:57:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|3
1626346640000|2021-07-15 10:57:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626346650000|2021-07-15 10:57:30|||||||||1
1626346680000|2021-07-15 10:58:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1626346710000|2021-07-15 10:58:30|||||||||1
1626346750000|2021-07-15 10:59:10|||||||||1
1626346760000|2021-07-15 10:59:20|||||||||3
1626346780000|2021-07-15 10:59:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626346790000|2021-07-15 10:59:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626346800000|2021-07-15 11:00:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|6
1626346810000|2021-07-15 11:00:10|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|1
1626346820000|2021-07-15 11:00:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|8
1626346840000|2021-07-15 11:00:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626346860000|2021-07-15 11:01:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626346870000|2021-07-15 11:01:10|19.75|19.67|19.79|19.71|19.79|19.71|19.74|19.66|6
1626346880000|2021-07-15 11:01:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|14
1626346890000|2021-07-15 11:01:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626346900000|2021-07-15 11:01:40|||||||||2
1626346950000|2021-07-15 11:02:30|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|8
1626346960000|2021-07-15 11:02:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626346970000|2021-07-15 11:02:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626346980000|2021-07-15 11:03:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626347000000|2021-07-15 11:03:20|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|10
1626347050000|2021-07-15 11:04:10|||||||||4
1626347080000|2021-07-15 11:04:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626347100000|2021-07-15 11:05:00|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1626347110000|2021-07-15 11:05:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1626347120000|2021-07-15 11:05:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626347140000|2021-07-15 11:05:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626347160000|2021-07-15 11:06:00|19.81|19.73|19.81|19.73|19.83|19.75|19.8|19.72|1
1626347180000|2021-07-15 11:06:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626347190000|2021-07-15 11:06:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626347210000|2021-07-15 11:06:50|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1626347220000|2021-07-15 11:07:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626347230000|2021-07-15 11:07:10|||||||||7
1626347290000|2021-07-15 11:08:10|||||||||3
1626347300000|2021-07-15 11:08:20|19.83|19.75|19.83|19.75|19.86|19.78|19.83|19.75|12
1626347310000|2021-07-15 11:08:30|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|0
1626347320000|2021-07-15 11:08:40|19.86|19.78|19.86|19.78|19.86|19.78|19.83|19.75|0
1626347330000|2021-07-15 11:08:50|||||||||10
1626347340000|2021-07-15 11:09:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|15
1626347350000|2021-07-15 11:09:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1626347360000|2021-07-15 11:09:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|27
1626347380000|2021-07-15 11:09:40|||||||||18
1626347400000|2021-07-15 11:10:00|||||||||15
1626347410000|2021-07-15 11:10:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|3
1626347420000|2021-07-15 11:10:20|||||||||6
1626347440000|2021-07-15 11:10:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|6
1626347450000|2021-07-15 11:10:50|||||||||2
1626347500000|2021-07-15 11:11:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626347510000|2021-07-15 11:11:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626347520000|2021-07-15 11:12:00|19.83|19.75|19.86|19.78|19.86|19.78|19.83|19.75|15
1626347530000|2021-07-15 11:12:10|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1626347560000|2021-07-15 11:12:40|||||||||2
1626347580000|2021-07-15 11:13:00|19.86|19.78|19.81|19.73|19.86|19.78|19.81|19.73|11
1626347600000|2021-07-15 11:13:20|||||||||5
1626347650000|2021-07-15 11:14:10|||||||||11
1626347680000|2021-07-15 11:14:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626347690000|2021-07-15 11:14:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626347700000|2021-07-15 11:15:00|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1626347740000|2021-07-15 11:15:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1626347750000|2021-07-15 11:15:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626347780000|2021-07-15 11:16:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626347790000|2021-07-15 11:16:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626347800000|2021-07-15 11:16:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626347920000|2021-07-15 11:18:40|||||||||3
1626347940000|2021-07-15 11:19:00|19.86|19.78|19.87|19.79|19.89|19.81|19.86|19.78|3
1626347950000|2021-07-15 11:19:10|19.89|19.81|19.87|19.79|19.89|19.81|19.86|19.78|103
1626347970000|2021-07-15 11:19:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|77
1626347980000|2021-07-15 11:19:40|||||||||3
1626347990000|2021-07-15 11:19:50|||||||||2
1626348000000|2021-07-15 11:20:00|19.92|19.84|19.87|19.79|19.92|19.84|19.87|19.79|20
1626348010000|2021-07-15 11:20:10|19.9|19.82|19.97|19.89|19.97|19.89|19.88|19.8|2
1626348020000|2021-07-15 11:20:20|||||||||118
1626348030000|2021-07-15 11:20:30|||||||||1
1626348040000|2021-07-15 11:20:40|||||||||4
1626348060000|2021-07-15 11:21:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|12
1626348070000|2021-07-15 11:21:10|||||||||25
1626348080000|2021-07-15 11:21:20|||||||||2
1626348090000|2021-07-15 11:21:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1626348110000|2021-07-15 11:21:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|2
1626348130000|2021-07-15 11:22:10|||||||||6
1626348140000|2021-07-15 11:22:20|19.94|19.86|19.94|19.86|19.96|19.88|19.94|19.86|4
1626348150000|2021-07-15 11:22:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626348160000|2021-07-15 11:22:40|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1626348180000|2021-07-15 11:23:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1626348200000|2021-07-15 11:23:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|3
1626348240000|2021-07-15 11:24:00|20|19.92|19.99|19.91|20|19.92|19.97|19.89|5
1626348250000|2021-07-15 11:24:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|0
1626348270000|2021-07-15 11:24:30|||||||||2
1626348280000|2021-07-15 11:24:40|||||||||25
1626348300000|2021-07-15 11:25:00|20|19.92|20.02|19.94|20.02|19.94|20|19.92|2
1626348330000|2021-07-15 11:25:30|||||||||4
1626348350000|2021-07-15 11:25:50|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|26
1626348360000|2021-07-15 11:26:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|4
1626348390000|2021-07-15 11:26:30|20|19.92|20.02|19.94|20.02|19.94|20|19.92|6
1626348410000|2021-07-15 11:26:50|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|40
1626348420000|2021-07-15 11:27:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626348430000|2021-07-15 11:27:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|144
1626348450000|2021-07-15 11:27:30|20|19.92|19.97|19.89|20|19.92|19.97|19.89|14
1626348460000|2021-07-15 11:27:40|20|19.92|19.97|19.89|20|19.92|19.97|19.89|5
1626348510000|2021-07-15 11:28:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|77
1626348520000|2021-07-15 11:28:40|19.97|19.89|19.97|19.89|19.97|19.89|19.96|19.88|0
1626348540000|2021-07-15 11:29:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626348560000|2021-07-15 11:29:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|4
1626348600000|2021-07-15 11:30:00|19.99|19.91|19.97|19.89|19.99|19.91|19.97|19.89|14
1626348620000|2021-07-15 11:30:20|||||||||1
1626348700000|2021-07-15 11:31:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|18
1626348720000|2021-07-15 11:32:00|||||||||4
1626348830000|2021-07-15 11:33:50|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|32
1626348840000|2021-07-15 11:34:00|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626348850000|2021-07-15 11:34:10|19.98|19.9|19.96|19.88|19.98|19.9|19.96|19.88|17
1626348860000|2021-07-15 11:34:20|||||||||63
1626348870000|2021-07-15 11:34:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626348880000|2021-07-15 11:34:40|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|3
1626348890000|2021-07-15 11:34:50|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|1
1626348900000|2021-07-15 11:35:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|3
1626348910000|2021-07-15 11:35:10|19.96|19.88|19.91|19.83|19.96|19.88|19.91|19.83|1
1626348920000|2021-07-15 11:35:20|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1626348950000|2021-07-15 11:35:50|19.9|19.82|19.88|19.8|19.91|19.83|19.86|19.78|41
1626348960000|2021-07-15 11:36:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626348970000|2021-07-15 11:36:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|16
1626348980000|2021-07-15 11:36:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626348990000|2021-07-15 11:36:30|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|0
1626349000000|2021-07-15 11:36:40|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|6
1626349010000|2021-07-15 11:36:50|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|0
1626349020000|2021-07-15 11:37:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626349040000|2021-07-15 11:37:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1626349050000|2021-07-15 11:37:30|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|0
1626349090000|2021-07-15 11:38:10|19.85|19.77|19.86|19.78|19.86|19.78|19.83|19.75|20
1626349100000|2021-07-15 11:38:20|||||||||1
1626349110000|2021-07-15 11:38:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626349120000|2021-07-15 11:38:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|4
1626349130000|2021-07-15 11:38:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626349140000|2021-07-15 11:39:00|||||||||3
1626349170000|2021-07-15 11:39:30|||||||||1
1626349180000|2021-07-15 11:39:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626349200000|2021-07-15 11:40:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|6
1626349210000|2021-07-15 11:40:10|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1626349220000|2021-07-15 11:40:20|||||||||4
1626349230000|2021-07-15 11:40:30|19.88|19.8|19.91|19.83|19.91|19.83|19.88|19.8|0
1626349260000|2021-07-15 11:41:00|19.88|19.8|19.88|19.8|19.9|19.82|19.88|19.8|0
1626349270000|2021-07-15 11:41:10|19.9|19.82|19.91|19.83|19.91|19.83|19.9|19.82|0
1626349280000|2021-07-15 11:41:20|19.9|19.82|19.91|19.83|19.91|19.83|19.88|19.8|0
1626349290000|2021-07-15 11:41:30|19.9|19.82|19.88|19.8|19.9|19.82|19.86|19.78|0
1626349310000|2021-07-15 11:41:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626349320000|2021-07-15 11:42:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626349330000|2021-07-15 11:42:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|0
1626349380000|2021-07-15 11:43:00|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|4
1626349390000|2021-07-15 11:43:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|10
1626349400000|2021-07-15 11:43:20|19.85|19.77|19.82|19.74|19.85|19.77|19.82|19.74|0
1626349410000|2021-07-15 11:43:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|2
1626349420000|2021-07-15 11:43:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626349460000|2021-07-15 11:44:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1626349470000|2021-07-15 11:44:30|19.83|19.75|19.82|19.74|19.83|19.75|19.82|19.74|0
1626349480000|2021-07-15 11:44:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626349490000|2021-07-15 11:44:50|||||||||7
1626349500000|2021-07-15 11:45:00|||||||||9
1626349510000|2021-07-15 11:45:10|||||||||5
1626349520000|2021-07-15 11:45:20|||||||||9
1626349540000|2021-07-15 11:45:40|||||||||24
1626349560000|2021-07-15 11:46:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|13
1626349570000|2021-07-15 11:46:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|7
1626349580000|2021-07-15 11:46:20|19.76|19.68|19.76|19.68|19.77|19.69|19.76|19.68|2
1626349590000|2021-07-15 11:46:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|5
1626349610000|2021-07-15 11:46:50|||||||||14
1626349630000|2021-07-15 11:47:10|||||||||11
1626349640000|2021-07-15 11:47:20|||||||||11
1626349660000|2021-07-15 11:47:40|||||||||31
1626349680000|2021-07-15 11:48:00|||||||||9
1626349700000|2021-07-15 11:48:20|||||||||5
1626349720000|2021-07-15 11:48:40|||||||||10
1626349730000|2021-07-15 11:48:50|||||||||57
1626349740000|2021-07-15 11:49:00|||||||||11
1626349750000|2021-07-15 11:49:10|||||||||6
1626349760000|2021-07-15 11:49:20|||||||||8
1626349770000|2021-07-15 11:49:30|||||||||14
1626349790000|2021-07-15 11:49:50|||||||||12
1626349800000|2021-07-15 11:50:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|12
1626349810000|2021-07-15 11:50:10|||||||||7
1626349830000|2021-07-15 11:50:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|18
1626349900000|2021-07-15 11:51:40|||||||||7
1626349930000|2021-07-15 11:52:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626349980000|2021-07-15 11:53:00|||||||||14
1626350080000|2021-07-15 11:54:40|||||||||20
1626350110000|2021-07-15 11:55:10|||||||||1
1626350120000|2021-07-15 11:55:20|||||||||1
1626350170000|2021-07-15 11:56:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626350200000|2021-07-15 11:56:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|127
1626350210000|2021-07-15 11:56:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626350220000|2021-07-15 11:57:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626350230000|2021-07-15 11:57:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1626350240000|2021-07-15 11:57:20|||||||||7
1626350250000|2021-07-15 11:57:30|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|3
1626350260000|2021-07-15 11:57:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626350270000|2021-07-15 11:57:50|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|11
1626350280000|2021-07-15 11:58:00|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|0
1626350320000|2021-07-15 11:58:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626350330000|2021-07-15 11:58:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626350360000|2021-07-15 11:59:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1626350410000|2021-07-15 12:00:10|||||||||2
1626350450000|2021-07-15 12:00:50|||||||||4
1626350610000|2021-07-15 12:03:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|167
1626350710000|2021-07-15 12:05:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|8
1626350720000|2021-07-15 12:05:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626350730000|2021-07-15 12:05:30|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1626350760000|2021-07-15 12:06:00|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1626350770000|2021-07-15 12:06:10|19.8|19.72|19.8|19.72|19.8|19.72|19.79|19.71|0
1626350780000|2021-07-15 12:06:20|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1626350790000|2021-07-15 12:06:30|||||||||50
1626350800000|2021-07-15 12:06:40|||||||||3
1626350820000|2021-07-15 12:07:00|||||||||6
1626350830000|2021-07-15 12:07:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626350890000|2021-07-15 12:08:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626350900000|2021-07-15 12:08:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1626350910000|2021-07-15 12:08:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626350920000|2021-07-15 12:08:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626350930000|2021-07-15 12:08:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626350950000|2021-07-15 12:09:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626350960000|2021-07-15 12:09:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626350970000|2021-07-15 12:09:30|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|61
1626350980000|2021-07-15 12:09:40|||||||||3
1626351000000|2021-07-15 12:10:00|19.86|19.78|19.86|19.78|19.88|19.8|19.85|19.77|109
1626351040000|2021-07-15 12:10:40|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|158
1626351080000|2021-07-15 12:11:20|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|0
1626351090000|2021-07-15 12:11:30|||||||||4
1626351120000|2021-07-15 12:12:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626351140000|2021-07-15 12:12:20|19.83|19.75|19.8|19.72|19.85|19.77|19.8|19.72|0
1626351160000|2021-07-15 12:12:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|12
1626351220000|2021-07-15 12:13:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1626351230000|2021-07-15 12:13:50|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1626351240000|2021-07-15 12:14:00|||||||||2
1626351270000|2021-07-15 12:14:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1626351290000|2021-07-15 12:14:50|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|2
1626351300000|2021-07-15 12:15:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626351310000|2021-07-15 12:15:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|4
1626351350000|2021-07-15 12:15:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626351360000|2021-07-15 12:16:00|19.85|19.77|19.8|19.72|19.85|19.77|19.8|19.72|8
1626351370000|2021-07-15 12:16:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626351380000|2021-07-15 12:16:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626351410000|2021-07-15 12:16:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626351440000|2021-07-15 12:17:20|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1626351460000|2021-07-15 12:17:40|19.77|19.69|19.77|19.69|19.79|19.71|19.77|19.69|6
1626351480000|2021-07-15 12:18:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626351520000|2021-07-15 12:18:40|19.8|19.72|19.82|19.74|19.83|19.75|19.8|19.72|2
1626351540000|2021-07-15 12:19:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626351560000|2021-07-15 12:19:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|50
1626351590000|2021-07-15 12:19:50|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|0
1626351600000|2021-07-15 12:20:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626351610000|2021-07-15 12:20:10|19.79|19.71|19.79|19.71|19.8|19.72|19.79|19.71|2
1626351620000|2021-07-15 12:20:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626351690000|2021-07-15 12:21:30|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626351700000|2021-07-15 12:21:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|16
1626351720000|2021-07-15 12:22:00|||||||||60
1626351740000|2021-07-15 12:22:20|||||||||2
1626351750000|2021-07-15 12:22:30|||||||||8
1626351760000|2021-07-15 12:22:40|||||||||31
1626351770000|2021-07-15 12:22:50|||||||||12
1626351780000|2021-07-15 12:23:00|||||||||22
1626351790000|2021-07-15 12:23:10|||||||||7
1626351800000|2021-07-15 12:23:20|||||||||8
1626351810000|2021-07-15 12:23:30|||||||||5
1626351820000|2021-07-15 12:23:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1626351830000|2021-07-15 12:23:50|19.7|19.62|19.72|19.64|19.72|19.64|19.69|19.61|33
1626351840000|2021-07-15 12:24:00|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1626351850000|2021-07-15 12:24:10|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1626351870000|2021-07-15 12:24:30|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|0
1626351880000|2021-07-15 12:24:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626351910000|2021-07-15 12:25:10|||||||||2
1626352030000|2021-07-15 12:27:10|||||||||1
1626352040000|2021-07-15 12:27:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626352050000|2021-07-15 12:27:30|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|1
1626352060000|2021-07-15 12:27:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626352080000|2021-07-15 12:28:00|||||||||26
1626352130000|2021-07-15 12:28:50|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626352140000|2021-07-15 12:29:00|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626352150000|2021-07-15 12:29:10|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626352160000|2021-07-15 12:29:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626352170000|2021-07-15 12:29:30|||||||||3
1626352180000|2021-07-15 12:29:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626352200000|2021-07-15 12:30:00|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1626352210000|2021-07-15 12:30:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|72
1626352230000|2021-07-15 12:30:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|3
1626352260000|2021-07-15 12:31:00|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|2
1626352270000|2021-07-15 12:31:10|||||||||9
1626352280000|2021-07-15 12:31:20|||||||||5
1626352290000|2021-07-15 12:31:30|||||||||1
1626352320000|2021-07-15 12:32:00|||||||||4
1626352370000|2021-07-15 12:32:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|2
1626352380000|2021-07-15 12:33:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1626352390000|2021-07-15 12:33:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626352420000|2021-07-15 12:33:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626352430000|2021-07-15 12:33:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626352480000|2021-07-15 12:34:40|||||||||6
1626352520000|2021-07-15 12:35:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|4
1626352530000|2021-07-15 12:35:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626352540000|2021-07-15 12:35:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|3
1626352550000|2021-07-15 12:35:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1626352630000|2021-07-15 12:37:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|2
1626352720000|2021-07-15 12:38:40|||||||||21
1626352730000|2021-07-15 12:38:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|5
1626352750000|2021-07-15 12:39:10|||||||||3
1626352780000|2021-07-15 12:39:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626352790000|2021-07-15 12:39:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626352800000|2021-07-15 12:40:00|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|7
1626352810000|2021-07-15 12:40:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1626352850000|2021-07-15 12:40:50|||||||||3
1626352880000|2021-07-15 12:41:20|||||||||3
1626352890000|2021-07-15 12:41:30|||||||||3
1626352910000|2021-07-15 12:41:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626352920000|2021-07-15 12:42:00|19.61|19.53|19.62|19.54|19.62|19.54|19.59|19.51|9
1626352930000|2021-07-15 12:42:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626352940000|2021-07-15 12:42:20|19.62|19.54|19.64|19.56|19.64|19.56|19.62|19.54|0
1626352960000|2021-07-15 12:42:40|||||||||1
1626352980000|2021-07-15 12:43:00|||||||||4
1626353030000|2021-07-15 12:43:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626353050000|2021-07-15 12:44:10|19.64|19.56|19.64|19.56|19.67|19.59|19.64|19.56|1
1626353060000|2021-07-15 12:44:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626353100000|2021-07-15 12:45:00|||||||||5
1626353120000|2021-07-15 12:45:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|25
1626353170000|2021-07-15 12:46:10|||||||||1
1626353200000|2021-07-15 12:46:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|4
1626353210000|2021-07-15 12:46:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626353240000|2021-07-15 12:47:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626353250000|2021-07-15 12:47:30|||||||||5
1626353260000|2021-07-15 12:47:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|8
1626353270000|2021-07-15 12:47:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|28
1626353340000|2021-07-15 12:49:00|||||||||107
1626353350000|2021-07-15 12:49:10|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626353360000|2021-07-15 12:49:20|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626353370000|2021-07-15 12:49:30|19.7|19.62|19.7|19.62|19.72|19.64|19.69|19.61|66
1626353380000|2021-07-15 12:49:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626353390000|2021-07-15 12:49:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626353400000|2021-07-15 12:50:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626353420000|2021-07-15 12:50:20|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|20
1626353430000|2021-07-15 12:50:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626353440000|2021-07-15 12:50:40|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626353450000|2021-07-15 12:50:50|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|8
1626353460000|2021-07-15 12:51:00|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1626353470000|2021-07-15 12:51:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626353480000|2021-07-15 12:51:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|3
1626353510000|2021-07-15 12:51:50|19.73|19.65|19.75|19.67|19.75|19.67|19.72|19.64|0
1626353520000|2021-07-15 12:52:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626353530000|2021-07-15 12:52:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|2
1626353540000|2021-07-15 12:52:20|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|2
1626353550000|2021-07-15 12:52:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1626353590000|2021-07-15 12:53:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|28
1626353640000|2021-07-15 12:54:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626353660000|2021-07-15 12:54:20|19.76|19.68|19.76|19.68|19.78|19.7|19.76|19.68|0
1626353690000|2021-07-15 12:54:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626353720000|2021-07-15 12:55:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|0
1626353730000|2021-07-15 12:55:30|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|3
1626353740000|2021-07-15 12:55:40|19.76|19.68|19.81|19.73|19.81|19.73|19.76|19.68|17
1626353750000|2021-07-15 12:55:50|||||||||10
1626353760000|2021-07-15 12:56:00|19.85|19.77|19.84|19.76|19.85|19.77|19.81|19.73|11
1626353770000|2021-07-15 12:56:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626353800000|2021-07-15 12:56:40|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1626353810000|2021-07-15 12:56:50|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|0
1626353850000|2021-07-15 12:57:30|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|2
1626353860000|2021-07-15 12:57:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1626353870000|2021-07-15 12:57:50|||||||||5
1626353880000|2021-07-15 12:58:00|19.84|19.76|19.84|19.76|19.86|19.78|19.84|19.76|0
1626353890000|2021-07-15 12:58:10|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1626353910000|2021-07-15 12:58:30|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1626353920000|2021-07-15 12:58:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626353930000|2021-07-15 12:58:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1626353950000|2021-07-15 12:59:10|19.81|19.73|19.84|19.76|19.86|19.78|19.81|19.73|0
1626353960000|2021-07-15 12:59:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1626353970000|2021-07-15 12:59:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1626353980000|2021-07-15 12:59:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|3
1626353990000|2021-07-15 12:59:50|||||||||6
1626354010000|2021-07-15 13:00:10|||||||||1
1626354030000|2021-07-15 13:00:30|||||||||5
1626354040000|2021-07-15 13:00:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626354050000|2021-07-15 13:00:50|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1626354060000|2021-07-15 13:01:00|||||||||4
1626354090000|2021-07-15 13:01:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|73
1626354100000|2021-07-15 13:01:40|||||||||12
1626354130000|2021-07-15 13:02:10|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1626354150000|2021-07-15 13:02:30|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|51
1626354160000|2021-07-15 13:02:40|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|0
1626354190000|2021-07-15 13:03:10|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|5
1626354200000|2021-07-15 13:03:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1626354220000|2021-07-15 13:03:40|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1626354230000|2021-07-15 13:03:50|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|10
1626354240000|2021-07-15 13:04:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626354270000|2021-07-15 13:04:30|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1626354280000|2021-07-15 13:04:40|19.87|19.79|19.87|19.79|19.89|19.81|19.87|19.79|0
1626354290000|2021-07-15 13:04:50|19.91|19.83|19.87|19.79|19.91|19.83|19.87|19.79|0
1626354330000|2021-07-15 13:05:30|||||||||8
1626354350000|2021-07-15 13:05:50|||||||||8
1626354360000|2021-07-15 13:06:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|5
1626354380000|2021-07-15 13:06:20|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|72
1626354400000|2021-07-15 13:06:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626354410000|2021-07-15 13:06:50|19.86|19.78|19.86|19.78|19.87|19.79|19.86|19.78|0
1626354420000|2021-07-15 13:07:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1626354440000|2021-07-15 13:07:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626354460000|2021-07-15 13:07:40|||||||||2
1626354470000|2021-07-15 13:07:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|4
1626354480000|2021-07-15 13:08:00|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1626354490000|2021-07-15 13:08:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|0
1626354510000|2021-07-15 13:08:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|13
1626354530000|2021-07-15 13:08:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1626354540000|2021-07-15 13:09:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626354550000|2021-07-15 13:09:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626354570000|2021-07-15 13:09:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|19
1626354580000|2021-07-15 13:09:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1626354600000|2021-07-15 13:10:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626354610000|2021-07-15 13:10:10|19.86|19.78|19.84|19.76|19.86|19.78|19.82|19.74|4
1626354620000|2021-07-15 13:10:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1626354630000|2021-07-15 13:10:30|19.82|19.74|19.82|19.74|19.82|19.74|19.81|19.73|53
1626354640000|2021-07-15 13:10:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626354660000|2021-07-15 13:11:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|50
1626354680000|2021-07-15 13:11:20|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|37
1626354710000|2021-07-15 13:11:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|20
1626354740000|2021-07-15 13:12:20|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1626354770000|2021-07-15 13:12:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|32
1626354850000|2021-07-15 13:14:10|||||||||20
1626354860000|2021-07-15 13:14:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1626354890000|2021-07-15 13:14:50|||||||||2
1626354910000|2021-07-15 13:15:10|||||||||2
1626354920000|2021-07-15 13:15:20|||||||||6
1626354940000|2021-07-15 13:15:40|||||||||1
1626354950000|2021-07-15 13:15:50|||||||||70
1626355010000|2021-07-15 13:16:50|||||||||23
1626355020000|2021-07-15 13:17:00|||||||||1
1626355030000|2021-07-15 13:17:10|19.87|19.79|19.86|19.78|19.87|19.79|19.86|19.78|136
1626355040000|2021-07-15 13:17:20|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|73
1626355050000|2021-07-15 13:17:30|19.91|19.83|19.87|19.79|19.91|19.83|19.86|19.78|2
1626355060000|2021-07-15 13:17:40|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|0
1626355080000|2021-07-15 13:18:00|||||||||25
1626355100000|2021-07-15 13:18:20|19.86|19.78|19.87|19.79|19.87|19.79|19.86|19.78|6
1626355270000|2021-07-15 13:21:10|||||||||1
1626355280000|2021-07-15 13:21:20|19.88|19.8|19.87|19.79|19.92|19.84|19.87|19.79|31
1626355290000|2021-07-15 13:21:30|||||||||5
1626355320000|2021-07-15 13:22:00|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|6
1626355330000|2021-07-15 13:22:10|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|11
1626355370000|2021-07-15 13:22:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|8
1626355390000|2021-07-15 13:23:10|19.92|19.84|19.88|19.8|19.92|19.84|19.88|19.8|1
1626355510000|2021-07-15 13:25:10|||||||||1
1626355540000|2021-07-15 13:25:40|||||||||2
1626355590000|2021-07-15 13:26:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|70
1626355620000|2021-07-15 13:27:00|||||||||120
1626355630000|2021-07-15 13:27:10|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|4
1626355640000|2021-07-15 13:27:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|8
1626355690000|2021-07-15 13:28:10|||||||||20
1626355700000|2021-07-15 13:28:20|||||||||2
1626355720000|2021-07-15 13:28:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|0
1626355730000|2021-07-15 13:28:50|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|0
1626355740000|2021-07-15 13:29:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626355790000|2021-07-15 13:29:50|||||||||90
1626355800000|2021-07-15 13:30:00|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|151
1626355810000|2021-07-15 13:30:10|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|30
1626355820000|2021-07-15 13:30:20|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|3
1626355830000|2021-07-15 13:30:30|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|85
1626355840000|2021-07-15 13:30:40|||||||||4
1626355850000|2021-07-15 13:30:50|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1626355860000|2021-07-15 13:31:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|10
1626355870000|2021-07-15 13:31:10|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|4
1626355880000|2021-07-15 13:31:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1626355890000|2021-07-15 13:31:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1626355920000|2021-07-15 13:32:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1626355930000|2021-07-15 13:32:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1626355940000|2021-07-15 13:32:20|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|5
1626355950000|2021-07-15 13:32:30|19.8|19.72|19.79|19.71|19.8|19.72|19.77|19.69|0
1626355960000|2021-07-15 13:32:40|19.77|19.69|19.77|19.69|19.77|19.69|19.76|19.68|2
1626355980000|2021-07-15 13:33:00|19.76|19.68|19.74|19.66|19.77|19.69|19.72|19.64|14
1626356000000|2021-07-15 13:33:20|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1626356010000|2021-07-15 13:33:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|75
1626356020000|2021-07-15 13:33:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|60
1626356040000|2021-07-15 13:34:00|19.83|19.75|19.85|19.77|19.87|19.79|19.82|19.74|148
1626356050000|2021-07-15 13:34:10|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|265
1626356060000|2021-07-15 13:34:20|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|1
1626356070000|2021-07-15 13:34:30|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1626356100000|2021-07-15 13:35:00|19.89|19.81|19.88|19.8|19.91|19.83|19.88|19.8|150
1626356120000|2021-07-15 13:35:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|34
1626356130000|2021-07-15 13:35:30|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|60
1626356140000|2021-07-15 13:35:40|19.88|19.8|19.83|19.75|19.89|19.81|19.83|19.75|0
1626356150000|2021-07-15 13:35:50|19.84|19.76|19.86|19.78|19.88|19.8|19.83|19.75|1
1626356160000|2021-07-15 13:36:00|19.83|19.75|19.81|19.73|19.86|19.78|19.81|19.73|6
1626356170000|2021-07-15 13:36:10|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|25
1626356180000|2021-07-15 13:36:20|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|1
1626356200000|2021-07-15 13:36:40|19.82|19.74|19.82|19.74|19.83|19.75|19.82|19.74|21
1626356210000|2021-07-15 13:36:50|19.78|19.7|19.78|19.7|19.82|19.74|19.77|19.69|4
1626356220000|2021-07-15 13:37:00|19.8|19.72|19.77|19.69|19.82|19.74|19.77|19.69|7
1626356230000|2021-07-15 13:37:10|||||||||4
1626356240000|2021-07-15 13:37:20|19.78|19.7|19.8|19.72|19.8|19.72|19.77|19.69|0
1626356250000|2021-07-15 13:37:30|19.78|19.7|19.82|19.74|19.82|19.74|19.78|19.7|0
1626356270000|2021-07-15 13:37:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626356280000|2021-07-15 13:38:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626356290000|2021-07-15 13:38:10|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626356300000|2021-07-15 13:38:20|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626356310000|2021-07-15 13:38:30|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|2
1626356320000|2021-07-15 13:38:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|0
1626356340000|2021-07-15 13:39:00|||||||||6
1626356350000|2021-07-15 13:39:10|||||||||2
1626356370000|2021-07-15 13:39:30|||||||||1
1626356380000|2021-07-15 13:39:40|19.93|19.85|19.88|19.8|19.93|19.85|19.88|19.8|3
1626356390000|2021-07-15 13:39:50|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|7
1626356400000|2021-07-15 13:40:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|7
1626356410000|2021-07-15 13:40:10|||||||||2
1626356420000|2021-07-15 13:40:20|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1626356440000|2021-07-15 13:40:40|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|39
1626356450000|2021-07-15 13:40:50|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|160
1626356460000|2021-07-15 13:41:00|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|10
1626356470000|2021-07-15 13:41:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|7
1626356480000|2021-07-15 13:41:20|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|5
1626356490000|2021-07-15 13:41:30|19.83|19.75|19.82|19.74|19.84|19.76|19.79|19.71|113
1626356500000|2021-07-15 13:41:40|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|3
1626356510000|2021-07-15 13:41:50|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1626356520000|2021-07-15 13:42:00|19.81|19.73|19.79|19.71|19.84|19.76|19.79|19.71|79
1626356540000|2021-07-15 13:42:20|19.81|19.73|19.81|19.73|19.81|19.73|19.79|19.71|0
1626356550000|2021-07-15 13:42:30|19.84|19.76|19.81|19.73|19.84|19.76|19.79|19.71|5
1626356560000|2021-07-15 13:42:40|19.79|19.71|19.84|19.76|19.84|19.76|19.79|19.71|11
1626356570000|2021-07-15 13:42:50|19.83|19.75|19.81|19.73|19.84|19.76|19.79|19.71|0
1626356580000|2021-07-15 13:43:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|0
1626356590000|2021-07-15 13:43:10|19.81|19.73|19.81|19.73|19.82|19.74|19.81|19.73|0
1626356600000|2021-07-15 13:43:20|19.82|19.74|19.84|19.76|19.85|19.77|19.82|19.74|5
1626356610000|2021-07-15 13:43:30|19.85|19.77|19.85|19.77|19.85|19.77|19.84|19.76|0
1626356620000|2021-07-15 13:43:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|17
1626356630000|2021-07-15 13:43:50|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|36
1626356640000|2021-07-15 13:44:00|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|90
1626356650000|2021-07-15 13:44:10|||||||||6
1626356660000|2021-07-15 13:44:20|||||||||9
1626356670000|2021-07-15 13:44:30|19.94|19.86|19.9|19.82|19.94|19.86|19.9|19.82|45
1626356680000|2021-07-15 13:44:40|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|22
1626356690000|2021-07-15 13:44:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|11
1626356700000|2021-07-15 13:45:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|21
1626356710000|2021-07-15 13:45:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|11
1626356720000|2021-07-15 13:45:20|19.84|19.76|19.83|19.75|19.84|19.76|19.81|19.73|0
1626356730000|2021-07-15 13:45:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|9
1626356750000|2021-07-15 13:45:50|19.84|19.76|19.83|19.75|19.84|19.76|19.83|19.75|1
1626356760000|2021-07-15 13:46:00|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|0
1626356770000|2021-07-15 13:46:10|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|6
1626356780000|2021-07-15 13:46:20|19.81|19.73|19.78|19.7|19.81|19.73|19.78|19.7|3
1626356790000|2021-07-15 13:46:30|||||||||50
1626356840000|2021-07-15 13:47:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|10
1626356850000|2021-07-15 13:47:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|21
1626356860000|2021-07-15 13:47:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|3
1626356880000|2021-07-15 13:48:00|19.75|19.67|19.74|19.66|19.75|19.67|19.72|19.64|6
1626356890000|2021-07-15 13:48:10|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|11
1626356910000|2021-07-15 13:48:30|||||||||53
1626356920000|2021-07-15 13:48:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|4
1626356940000|2021-07-15 13:49:00|19.74|19.66|19.68|19.6|19.74|19.66|19.68|19.6|6
1626356950000|2021-07-15 13:49:10|||||||||6
1626356960000|2021-07-15 13:49:20|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|4
1626356970000|2021-07-15 13:49:30|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1626356990000|2021-07-15 13:49:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|11
1626357000000|2021-07-15 13:50:00|||||||||1
1626357010000|2021-07-15 13:50:10|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|8
1626357020000|2021-07-15 13:50:20|||||||||5
1626357040000|2021-07-15 13:50:40|||||||||3
1626357060000|2021-07-15 13:51:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|16
1626357070000|2021-07-15 13:51:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626357080000|2021-07-15 13:51:20|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626357090000|2021-07-15 13:51:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|6
1626357100000|2021-07-15 13:51:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1626357110000|2021-07-15 13:51:50|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|13
1626357120000|2021-07-15 13:52:00|19.7|19.62|19.72|19.64|19.73|19.65|19.7|19.62|3
1626357130000|2021-07-15 13:52:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626357140000|2021-07-15 13:52:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|9
1626357160000|2021-07-15 13:52:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|20
1626357170000|2021-07-15 13:52:50|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1626357180000|2021-07-15 13:53:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1626357210000|2021-07-15 13:53:30|||||||||10
1626357220000|2021-07-15 13:53:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1626357240000|2021-07-15 13:54:00|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1626357250000|2021-07-15 13:54:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1626357260000|2021-07-15 13:54:20|19.76|19.68|19.76|19.68|19.76|19.68|19.73|19.65|0
1626357270000|2021-07-15 13:54:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626357280000|2021-07-15 13:54:40|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|2
1626357290000|2021-07-15 13:54:50|||||||||14
1626357300000|2021-07-15 13:55:00|19.76|19.68|19.73|19.65|19.76|19.68|19.73|19.65|0
1626357310000|2021-07-15 13:55:10|19.72|19.64|19.7|19.62|19.73|19.65|19.7|19.62|0
1626357320000|2021-07-15 13:55:20|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1626357370000|2021-07-15 13:56:10|||||||||2
1626357380000|2021-07-15 13:56:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|10
1626357390000|2021-07-15 13:56:30|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626357400000|2021-07-15 13:56:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|16
1626357410000|2021-07-15 13:56:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|3
1626357420000|2021-07-15 13:57:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626357430000|2021-07-15 13:57:10|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|1
1626357440000|2021-07-15 13:57:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|28
1626357450000|2021-07-15 13:57:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|20
1626357470000|2021-07-15 13:57:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626357490000|2021-07-15 13:58:10|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|21
1626357500000|2021-07-15 13:58:20|19.58|19.5|19.56|19.48|19.59|19.51|19.56|19.48|22
1626357520000|2021-07-15 13:58:40|||||||||10
1626357530000|2021-07-15 13:58:50|||||||||2
1626357550000|2021-07-15 13:59:10|19.54|19.46|19.56|19.48|19.56|19.48|19.53|19.45|36
1626357560000|2021-07-15 13:59:20|19.51|19.43|19.51|19.43|19.53|19.45|19.51|19.43|19
1626357570000|2021-07-15 13:59:30|||||||||6
1626357580000|2021-07-15 13:59:40|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|15
1626357590000|2021-07-15 13:59:50|||||||||141
1626357600000|2021-07-15 14:00:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626357610000|2021-07-15 14:00:10|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|4
1626357640000|2021-07-15 14:00:40|||||||||2
1626357650000|2021-07-15 14:00:50|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|24
1626357660000|2021-07-15 14:01:00|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|6
1626357670000|2021-07-15 14:01:10|||||||||3
1626357680000|2021-07-15 14:01:20|19.53|19.45|19.53|19.45|19.54|19.46|19.53|19.45|6
1626357690000|2021-07-15 14:01:30|19.54|19.46|19.51|19.43|19.56|19.48|19.51|19.43|0
1626357720000|2021-07-15 14:02:00|19.53|19.45|19.56|19.48|19.56|19.48|19.53|19.45|5
1626357730000|2021-07-15 14:02:10|19.54|19.46|19.54|19.46|19.54|19.46|19.53|19.45|4
1626357740000|2021-07-15 14:02:20|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626357750000|2021-07-15 14:02:30|19.54|19.46|19.54|19.46|19.54|19.46|19.51|19.43|0
1626357760000|2021-07-15 14:02:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|2
1626357780000|2021-07-15 14:03:00|||||||||5
1626357810000|2021-07-15 14:03:30|19.52|19.44|19.56|19.48|19.56|19.48|19.52|19.44|0
1626357830000|2021-07-15 14:03:50|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|1
1626357840000|2021-07-15 14:04:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|6
1626357850000|2021-07-15 14:04:10|19.54|19.46|19.56|19.48|19.56|19.48|19.54|19.46|3
1626357870000|2021-07-15 14:04:30|||||||||24
1626357880000|2021-07-15 14:04:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|109
1626357890000|2021-07-15 14:04:50|19.53|19.45|19.51|19.43|19.53|19.45|19.51|19.43|5
1626357900000|2021-07-15 14:05:00|19.53|19.45|19.53|19.45|19.56|19.48|19.53|19.45|17
1626357920000|2021-07-15 14:05:20|19.56|19.48|19.54|19.46|19.56|19.48|19.53|19.45|0
1626357930000|2021-07-15 14:05:30|19.56|19.48|19.56|19.48|19.56|19.48|19.53|19.45|0
1626357950000|2021-07-15 14:05:50|19.61|19.53|19.59|19.51|19.61|19.53|19.59|19.51|10
1626357960000|2021-07-15 14:06:00|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|20
1626357970000|2021-07-15 14:06:10|||||||||19
1626357980000|2021-07-15 14:06:20|||||||||19
1626357990000|2021-07-15 14:06:30|||||||||13
1626358010000|2021-07-15 14:06:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626358020000|2021-07-15 14:07:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1626358030000|2021-07-15 14:07:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|12
1626358040000|2021-07-15 14:07:20|19.6|19.52|19.61|19.53|19.61|19.53|19.58|19.5|62
1626358050000|2021-07-15 14:07:30|19.58|19.5|19.61|19.53|19.61|19.53|19.58|19.5|15
1626358080000|2021-07-15 14:08:00|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1626358110000|2021-07-15 14:08:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|156
1626358120000|2021-07-15 14:08:40|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|0
1626358130000|2021-07-15 14:08:50|19.61|19.53|19.61|19.53|19.62|19.54|19.61|19.53|7
1626358140000|2021-07-15 14:09:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1626358150000|2021-07-15 14:09:10|19.61|19.53|19.58|19.5|19.61|19.53|19.56|19.48|49
1626358160000|2021-07-15 14:09:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626358180000|2021-07-15 14:09:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1626358190000|2021-07-15 14:09:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|5
1626358200000|2021-07-15 14:10:00|19.56|19.48|19.61|19.53|19.61|19.53|19.56|19.48|13
1626358210000|2021-07-15 14:10:10|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|13
1626358240000|2021-07-15 14:10:40|||||||||11
1626358250000|2021-07-15 14:10:50|19.65|19.57|19.61|19.53|19.65|19.57|19.61|19.53|0
1626358260000|2021-07-15 14:11:00|19.63|19.55|19.62|19.54|19.64|19.56|19.61|19.53|11
1626358300000|2021-07-15 14:11:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|62
1626358330000|2021-07-15 14:12:10|||||||||206
1626358340000|2021-07-15 14:12:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626358350000|2021-07-15 14:12:30|||||||||4
1626358390000|2021-07-15 14:13:10|||||||||11
1626358400000|2021-07-15 14:13:20|||||||||5
1626358500000|2021-07-15 14:15:00|||||||||3
1626358570000|2021-07-15 14:16:10|||||||||3
1626358580000|2021-07-15 14:16:20|19.65|19.57|19.65|19.57|19.65|19.57|19.63|19.55|0
1626358590000|2021-07-15 14:16:30|19.6|19.52|19.63|19.55|19.65|19.57|19.6|19.52|0
1626358600000|2021-07-15 14:16:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|8
1626358610000|2021-07-15 14:16:50|||||||||8
1626358620000|2021-07-15 14:17:00|||||||||26
1626358630000|2021-07-15 14:17:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|14
1626358640000|2021-07-15 14:17:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|126
1626358670000|2021-07-15 14:17:50|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|29
1626358680000|2021-07-15 14:18:00|19.66|19.58|19.68|19.6|19.68|19.6|19.65|19.57|12
1626358690000|2021-07-15 14:18:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626358700000|2021-07-15 14:18:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626358710000|2021-07-15 14:18:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626358720000|2021-07-15 14:18:40|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|21
1626358730000|2021-07-15 14:18:50|19.66|19.58|19.7|19.62|19.7|19.62|19.66|19.58|0
1626358740000|2021-07-15 14:19:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1626358750000|2021-07-15 14:19:10|19.71|19.63|19.71|19.63|19.73|19.65|19.7|19.62|29
1626358760000|2021-07-15 14:19:20|19.73|19.65|19.71|19.63|19.76|19.68|19.71|19.63|7
1626358770000|2021-07-15 14:19:30|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|7
1626358780000|2021-07-15 14:19:40|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|2
1626358790000|2021-07-15 14:19:50|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1626358800000|2021-07-15 14:20:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626358810000|2021-07-15 14:20:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|4
1626358830000|2021-07-15 14:20:30|||||||||4
1626358870000|2021-07-15 14:21:10|||||||||1
1626358880000|2021-07-15 14:21:20|||||||||3
1626358890000|2021-07-15 14:21:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|17
1626358900000|2021-07-15 14:21:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|15
1626358910000|2021-07-15 14:21:50|19.74|19.66|19.72|19.64|19.77|19.69|19.72|19.64|61
1626358920000|2021-07-15 14:22:00|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|5
1626358930000|2021-07-15 14:22:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|24
1626358940000|2021-07-15 14:22:20|||||||||16
1626358950000|2021-07-15 14:22:30|||||||||6
1626358960000|2021-07-15 14:22:40|||||||||7
1626358980000|2021-07-15 14:23:00|||||||||1
1626359000000|2021-07-15 14:23:20|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|11
1626359010000|2021-07-15 14:23:30|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|123
1626359020000|2021-07-15 14:23:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626359030000|2021-07-15 14:23:50|||||||||4
1626359040000|2021-07-15 14:24:00|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|77
1626359060000|2021-07-15 14:24:20|||||||||60
1626359080000|2021-07-15 14:24:40|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1626359090000|2021-07-15 14:24:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1626359100000|2021-07-15 14:25:00|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|0
1626359110000|2021-07-15 14:25:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|2
1626359120000|2021-07-15 14:25:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|4
1626359130000|2021-07-15 14:25:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|2
1626359150000|2021-07-15 14:25:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626359180000|2021-07-15 14:26:20|||||||||4
1626359190000|2021-07-15 14:26:30|||||||||4
1626359200000|2021-07-15 14:26:40|||||||||8
1626359210000|2021-07-15 14:26:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626359220000|2021-07-15 14:27:00|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|0
1626359230000|2021-07-15 14:27:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626359240000|2021-07-15 14:27:20|||||||||94
1626359250000|2021-07-15 14:27:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|4
1626359280000|2021-07-15 14:28:00|19.77|19.69|19.72|19.64|19.77|19.69|19.72|19.64|0
1626359290000|2021-07-15 14:28:10|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|11
1626359300000|2021-07-15 14:28:20|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1626359310000|2021-07-15 14:28:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1626359330000|2021-07-15 14:28:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1626359350000|2021-07-15 14:29:10|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|4
1626359360000|2021-07-15 14:29:20|||||||||3
1626359380000|2021-07-15 14:29:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|4
1626359390000|2021-07-15 14:29:50|||||||||4
1626359400000|2021-07-15 14:30:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626359460000|2021-07-15 14:31:00|||||||||66
1626359470000|2021-07-15 14:31:10|||||||||55
1626359510000|2021-07-15 14:31:50|||||||||3
1626359520000|2021-07-15 14:32:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|219
1626359570000|2021-07-15 14:32:50|19.66|19.58|19.66|19.58|19.67|19.59|19.66|19.58|72
1626359580000|2021-07-15 14:33:00|19.67|19.59|19.71|19.63|19.71|19.63|19.67|19.59|0
1626359590000|2021-07-15 14:33:10|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|23
1626359600000|2021-07-15 14:33:20|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|5
1626359610000|2021-07-15 14:33:30|||||||||7
1626359660000|2021-07-15 14:34:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1626359670000|2021-07-15 14:34:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1626359680000|2021-07-15 14:34:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1626359690000|2021-07-15 14:34:50|||||||||15
1626359700000|2021-07-15 14:35:00|||||||||103
1626359710000|2021-07-15 14:35:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|273
1626359720000|2021-07-15 14:35:20|||||||||62
1626359730000|2021-07-15 14:35:30|19.68|19.6|19.71|19.63|19.71|19.63|19.68|19.6|11
1626359740000|2021-07-15 14:35:40|||||||||1
1626359760000|2021-07-15 14:36:00|||||||||78
1626359770000|2021-07-15 14:36:10|19.7|19.62|19.66|19.58|19.7|19.62|19.66|19.58|20
1626359780000|2021-07-15 14:36:20|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|6
1626359790000|2021-07-15 14:36:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|10
1626359800000|2021-07-15 14:36:40|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1626359840000|2021-07-15 14:37:20|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1626359860000|2021-07-15 14:37:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|2
1626359870000|2021-07-15 14:37:50|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1626359880000|2021-07-15 14:38:00|||||||||5
1626359900000|2021-07-15 14:38:20|||||||||10
1626359910000|2021-07-15 14:38:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626359920000|2021-07-15 14:38:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|4
1626359930000|2021-07-15 14:38:50|||||||||7
1626359940000|2021-07-15 14:39:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1626359980000|2021-07-15 14:39:40|||||||||8
1626359990000|2021-07-15 14:39:50|||||||||6
1626360020000|2021-07-15 14:40:20|19.66|19.58|19.65|19.57|19.7|19.62|19.65|19.57|118
1626360030000|2021-07-15 14:40:30|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|2
1626360060000|2021-07-15 14:41:00|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|43
1626360070000|2021-07-15 14:41:10|||||||||43
1626360080000|2021-07-15 14:41:20|19.7|19.62|19.7|19.62|19.71|19.63|19.7|19.62|0
1626360090000|2021-07-15 14:41:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626360100000|2021-07-15 14:41:40|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1626360120000|2021-07-15 14:42:00|||||||||57
1626360130000|2021-07-15 14:42:10|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|0
1626360140000|2021-07-15 14:42:20|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|10
1626360150000|2021-07-15 14:42:30|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|42
1626360170000|2021-07-15 14:42:50|||||||||35
1626360180000|2021-07-15 14:43:00|||||||||6
1626360190000|2021-07-15 14:43:10|||||||||2
1626360210000|2021-07-15 14:43:30|||||||||2
1626360220000|2021-07-15 14:43:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|10
1626360230000|2021-07-15 14:43:50|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626360250000|2021-07-15 14:44:10|||||||||7
1626360260000|2021-07-15 14:44:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626360300000|2021-07-15 14:45:00|19.74|19.66|19.73|19.65|19.74|19.66|19.72|19.64|97
1626360310000|2021-07-15 14:45:10|19.75|19.67|19.72|19.64|19.75|19.67|19.72|19.64|12
1626360320000|2021-07-15 14:45:20|||||||||10
1626360330000|2021-07-15 14:45:30|||||||||43
1626360350000|2021-07-15 14:45:50|||||||||5
1626360380000|2021-07-15 14:46:20|||||||||18
1626360420000|2021-07-15 14:47:00|||||||||25
1626360480000|2021-07-15 14:48:00|||||||||13
1626360490000|2021-07-15 14:48:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|20
1626360500000|2021-07-15 14:48:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|9
1626360510000|2021-07-15 14:48:30|||||||||5
1626360520000|2021-07-15 14:48:40|||||||||5
1626360530000|2021-07-15 14:48:50|||||||||5
1626360540000|2021-07-15 14:49:00|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|49
1626360550000|2021-07-15 14:49:10|19.75|19.67|19.73|19.65|19.77|19.69|19.73|19.65|9
1626360580000|2021-07-15 14:49:40|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|24
1626360600000|2021-07-15 14:50:00|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|0
1626360610000|2021-07-15 14:50:10|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|8
1626360620000|2021-07-15 14:50:20|19.75|19.67|19.73|19.65|19.77|19.69|19.73|19.65|0
1626360630000|2021-07-15 14:50:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|19
1626360640000|2021-07-15 14:50:40|19.77|19.69|19.78|19.7|19.78|19.7|19.73|19.65|55
1626360650000|2021-07-15 14:50:50|19.77|19.69|19.73|19.65|19.77|19.69|19.73|19.65|14
1626360660000|2021-07-15 14:51:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|21
1626360680000|2021-07-15 14:51:20|19.67|19.59|19.67|19.59|19.7|19.62|19.67|19.59|26
1626360700000|2021-07-15 14:51:40|19.65|19.57|19.67|19.59|19.67|19.59|19.64|19.56|129
1626360730000|2021-07-15 14:52:10|||||||||15
1626360740000|2021-07-15 14:52:20|||||||||2
1626360750000|2021-07-15 14:52:30|||||||||7
1626360760000|2021-07-15 14:52:40|||||||||1
1626360770000|2021-07-15 14:52:50|||||||||5
1626360780000|2021-07-15 14:53:00|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|0
1626360790000|2021-07-15 14:53:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|10
1626360810000|2021-07-15 14:53:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|13
1626360820000|2021-07-15 14:53:40|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|1
1626360830000|2021-07-15 14:53:50|19.68|19.6|19.73|19.65|19.73|19.65|19.68|19.6|115
1626360840000|2021-07-15 14:54:00|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|29
1626360850000|2021-07-15 14:54:10|19.72|19.64|19.68|19.6|19.73|19.65|19.68|19.6|9
1626360860000|2021-07-15 14:54:20|||||||||4
1626360870000|2021-07-15 14:54:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|71
1626360880000|2021-07-15 14:54:40|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1626360890000|2021-07-15 14:54:50|||||||||11
1626360910000|2021-07-15 14:55:10|||||||||17
1626360930000|2021-07-15 14:55:30|||||||||3
1626360940000|2021-07-15 14:55:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|16
1626360960000|2021-07-15 14:56:00|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|1
1626360970000|2021-07-15 14:56:10|19.73|19.65|19.74|19.66|19.74|19.66|19.73|19.65|15
1626360980000|2021-07-15 14:56:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626360990000|2021-07-15 14:56:30|||||||||16
1626361000000|2021-07-15 14:56:40|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|16
1626361010000|2021-07-15 14:56:50|19.69|19.61|19.69|19.61|19.69|19.61|19.68|19.6|7
1626361020000|2021-07-15 14:57:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|11
1626361040000|2021-07-15 14:57:20|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|15
1626361050000|2021-07-15 14:57:30|19.68|19.6|19.68|19.6|19.71|19.63|19.68|19.6|9
1626361060000|2021-07-15 14:57:40|19.71|19.63|19.7|19.62|19.73|19.65|19.68|19.6|3
1626361070000|2021-07-15 14:57:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|10
1626361080000|2021-07-15 14:58:00|19.7|19.62|19.73|19.65|19.73|19.65|19.7|19.62|0
1626361090000|2021-07-15 14:58:10|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|20
1626361100000|2021-07-15 14:58:20|||||||||59
1626361110000|2021-07-15 14:58:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|143
1626361120000|2021-07-15 14:58:40|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|20
1626361140000|2021-07-15 14:59:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|30
1626361150000|2021-07-15 14:59:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|7
1626361170000|2021-07-15 14:59:30|||||||||13
1626361190000|2021-07-15 14:59:50|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|110
1626361200000|2021-07-15 15:00:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|14
1626361210000|2021-07-15 15:00:10|19.76|19.68|19.74|19.66|19.79|19.71|19.74|19.66|250
1626361220000|2021-07-15 15:00:20|19.79|19.71|19.74|19.66|19.79|19.71|19.74|19.66|101
1626361240000|2021-07-15 15:00:40|||||||||148
1626361250000|2021-07-15 15:00:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626361260000|2021-07-15 15:01:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|98
1626361270000|2021-07-15 15:01:10|||||||||11
1626361280000|2021-07-15 15:01:20|19.72|19.64|19.72|19.64|19.74|19.66|19.69|19.61|73
1626361290000|2021-07-15 15:01:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|1
1626361300000|2021-07-15 15:01:40|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|13
1626361310000|2021-07-15 15:01:50|||||||||32
1626361320000|2021-07-15 15:02:00|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1626361330000|2021-07-15 15:02:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|201
1626361340000|2021-07-15 15:02:20|||||||||1
1626361350000|2021-07-15 15:02:30|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|336
1626361360000|2021-07-15 15:02:40|19.78|19.7|19.75|19.67|19.8|19.72|19.75|19.67|74
1626361380000|2021-07-15 15:03:00|||||||||8
1626361400000|2021-07-15 15:03:20|19.8|19.72|19.75|19.67|19.8|19.72|19.75|19.67|73
1626361410000|2021-07-15 15:03:30|19.78|19.7|19.8|19.72|19.8|19.72|19.75|19.67|5
1626361420000|2021-07-15 15:03:40|||||||||25
1626361430000|2021-07-15 15:03:50|19.85|19.77|19.85|19.77|19.85|19.77|19.8|19.72|0
1626361480000|2021-07-15 15:04:40|||||||||12
1626361510000|2021-07-15 15:05:10|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|52
1626361540000|2021-07-15 15:05:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|9
1626361580000|2021-07-15 15:06:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|7
1626361590000|2021-07-15 15:06:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|91
1626361610000|2021-07-15 15:06:50|||||||||134
1626361620000|2021-07-15 15:07:00|||||||||11
1626361650000|2021-07-15 15:07:30|||||||||5
1626361660000|2021-07-15 15:07:40|||||||||69
1626361690000|2021-07-15 15:08:10|||||||||13
1626361710000|2021-07-15 15:08:30|||||||||7
1626361720000|2021-07-15 15:08:40|||||||||19
1626361740000|2021-07-15 15:09:00|||||||||77
1626361750000|2021-07-15 15:09:10|||||||||6
1626361760000|2021-07-15 15:09:20|||||||||15
1626361770000|2021-07-15 15:09:30|||||||||17
1626361780000|2021-07-15 15:09:40|||||||||5
1626361790000|2021-07-15 15:09:50|||||||||1
1626361800000|2021-07-15 15:10:00|19.8|19.72|19.84|19.76|19.84|19.76|19.79|19.71|31
1626361810000|2021-07-15 15:10:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|17
1626361820000|2021-07-15 15:10:20|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|11
1626361830000|2021-07-15 15:10:30|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|5
1626361840000|2021-07-15 15:10:40|||||||||14
1626361850000|2021-07-15 15:10:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|2
1626361860000|2021-07-15 15:11:00|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|2
1626361870000|2021-07-15 15:11:10|||||||||8
1626361880000|2021-07-15 15:11:20|||||||||4
1626361900000|2021-07-15 15:11:40|||||||||7
1626361910000|2021-07-15 15:11:50|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|69
1626361920000|2021-07-15 15:12:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|0
1626361930000|2021-07-15 15:12:10|||||||||39
1626361940000|2021-07-15 15:12:20|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|79
1626361950000|2021-07-15 15:12:30|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|6
1626361960000|2021-07-15 15:12:40|19.82|19.74|19.8|19.72|19.84|19.76|19.8|19.72|16
1626361990000|2021-07-15 15:13:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|12
1626362010000|2021-07-15 15:13:30|||||||||117
1626362020000|2021-07-15 15:13:40|19.78|19.7|19.75|19.67|19.78|19.7|19.75|19.67|275
1626362030000|2021-07-15 15:13:50|19.74|19.66|19.74|19.66|19.75|19.67|19.74|19.66|153
1626362040000|2021-07-15 15:14:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|104
1626362050000|2021-07-15 15:14:10|||||||||236
1626362060000|2021-07-15 15:14:20|||||||||4
1626362080000|2021-07-15 15:14:40|||||||||48
1626362090000|2021-07-15 15:14:50|||||||||7
1626362100000|2021-07-15 15:15:00|||||||||156
1626362110000|2021-07-15 15:15:10|||||||||9
1626362130000|2021-07-15 15:15:30|||||||||6
1626362140000|2021-07-15 15:15:40|||||||||10
1626362160000|2021-07-15 15:16:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|23
1626362170000|2021-07-15 15:16:10|19.77|19.69|19.79|19.71|19.79|19.71|19.74|19.66|26
1626362180000|2021-07-15 15:16:20|||||||||6
1626362190000|2021-07-15 15:16:30|||||||||12
1626362210000|2021-07-15 15:16:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|41
1626362220000|2021-07-15 15:17:00|||||||||63
1626362230000|2021-07-15 15:17:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1626362240000|2021-07-15 15:17:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|232
1626362250000|2021-07-15 15:17:30|||||||||7
1626362260000|2021-07-15 15:17:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|45
1626362290000|2021-07-15 15:18:10|||||||||123
1626362300000|2021-07-15 15:18:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|148
1626362310000|2021-07-15 15:18:30|||||||||130
1626362320000|2021-07-15 15:18:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|35
1626362330000|2021-07-15 15:18:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|262
1626362350000|2021-07-15 15:19:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|15
1626362360000|2021-07-15 15:19:20|||||||||20
1626362370000|2021-07-15 15:19:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|26
1626362380000|2021-07-15 15:19:40|||||||||5
1626362390000|2021-07-15 15:19:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|13
1626362400000|2021-07-15 15:20:00|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|118
1626362420000|2021-07-15 15:20:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|19
1626362430000|2021-07-15 15:20:30|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|76
1626362440000|2021-07-15 15:20:40|19.65|19.57|19.65|19.57|19.7|19.62|19.65|19.57|2
1626362450000|2021-07-15 15:20:50|||||||||11
1626362460000|2021-07-15 15:21:00|19.7|19.62|19.65|19.57|19.7|19.62|19.65|19.57|24
1626362470000|2021-07-15 15:21:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|45
1626362480000|2021-07-15 15:21:20|||||||||54
1626362490000|2021-07-15 15:21:30|||||||||39
1626362500000|2021-07-15 15:21:40|||||||||22
1626362510000|2021-07-15 15:21:50|||||||||30
1626362520000|2021-07-15 15:22:00|||||||||44
1626362530000|2021-07-15 15:22:10|||||||||19
1626362540000|2021-07-15 15:22:20|||||||||22
1626362550000|2021-07-15 15:22:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|89
1626362560000|2021-07-15 15:22:40|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|19
1626362570000|2021-07-15 15:22:50|19.69|19.61|19.69|19.61|19.69|19.61|19.65|19.57|20
1626362580000|2021-07-15 15:23:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|33
1626362600000|2021-07-15 15:23:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|57
1626362610000|2021-07-15 15:23:30|||||||||6
1626362620000|2021-07-15 15:23:40|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1626362630000|2021-07-15 15:23:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|27
1626362640000|2021-07-15 15:24:00|||||||||2
1626362650000|2021-07-15 15:24:10|||||||||63
1626362660000|2021-07-15 15:24:20|||||||||57
1626362670000|2021-07-15 15:24:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|196
1626362700000|2021-07-15 15:25:00|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|72
1626362710000|2021-07-15 15:25:10|||||||||19
1626362720000|2021-07-15 15:25:20|||||||||7
1626362740000|2021-07-15 15:25:40|||||||||19
1626362760000|2021-07-15 15:26:00|||||||||19
1626362780000|2021-07-15 15:26:20|||||||||7
1626362790000|2021-07-15 15:26:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|245
1626362800000|2021-07-15 15:26:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|3
1626362810000|2021-07-15 15:26:50|||||||||6
1626362820000|2021-07-15 15:27:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|63
1626362830000|2021-07-15 15:27:10|19.65|19.57|19.67|19.59|19.69|19.61|19.65|19.57|38
1626362840000|2021-07-15 15:27:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626362850000|2021-07-15 15:27:30|||||||||7
1626362860000|2021-07-15 15:27:40|||||||||19
1626362870000|2021-07-15 15:27:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|17
1626362880000|2021-07-15 15:28:00|19.67|19.59|19.7|19.62|19.7|19.62|19.65|19.57|301
1626362890000|2021-07-15 15:28:10|19.68|19.6|19.68|19.6|19.7|19.62|19.68|19.6|10
1626362900000|2021-07-15 15:28:20|19.65|19.57|19.7|19.62|19.7|19.62|19.65|19.57|147
1626362910000|2021-07-15 15:28:30|19.67|19.59|19.67|19.59|19.67|19.59|19.65|19.57|28
1626362920000|2021-07-15 15:28:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|6
1626362930000|2021-07-15 15:28:50|||||||||8
1626362940000|2021-07-15 15:29:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|200
1626362950000|2021-07-15 15:29:10|||||||||33
1626362960000|2021-07-15 15:29:20|||||||||40
1626362970000|2021-07-15 15:29:30|||||||||21
1626362980000|2021-07-15 15:29:40|||||||||49
1626362990000|2021-07-15 15:29:50|||||||||71
1626363000000|2021-07-15 15:30:00|||||||||33
1626363010000|2021-07-15 15:30:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|4
1626363020000|2021-07-15 15:30:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|33
1626363030000|2021-07-15 15:30:30|||||||||5
1626363040000|2021-07-15 15:30:40|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|33
1626363050000|2021-07-15 15:30:50|||||||||17
1626363090000|2021-07-15 15:31:30|||||||||3
1626363100000|2021-07-15 15:31:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626363110000|2021-07-15 15:31:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1626363120000|2021-07-15 15:32:00|19.64|19.56|19.6|19.52|19.65|19.57|19.6|19.52|12
1626363150000|2021-07-15 15:32:30|||||||||40
1626363160000|2021-07-15 15:32:40|||||||||1
1626363210000|2021-07-15 15:33:30|||||||||3
1626363250000|2021-07-15 15:34:10|||||||||1
1626363280000|2021-07-15 15:34:40|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1626363290000|2021-07-15 15:34:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626363300000|2021-07-15 15:35:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1626363310000|2021-07-15 15:35:10|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|0
1626363330000|2021-07-15 15:35:30|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|8
1626363340000|2021-07-15 15:35:40|19.6|19.52|19.62|19.54|19.62|19.54|19.59|19.51|1
1626363350000|2021-07-15 15:35:50|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|0
1626363370000|2021-07-15 15:36:10|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|3
1626363380000|2021-07-15 15:36:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626363400000|2021-07-15 15:36:40|||||||||3
1626363440000|2021-07-15 15:37:20|||||||||10
1626363460000|2021-07-15 15:37:40|19.6|19.52|19.6|19.52|19.62|19.54|19.6|19.52|8
1626363470000|2021-07-15 15:37:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626363480000|2021-07-15 15:38:00|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|2
1626363490000|2021-07-15 15:38:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626363510000|2021-07-15 15:38:30|||||||||3
1626363570000|2021-07-15 15:39:30|19.54|19.46|19.57|19.49|19.59|19.51|19.54|19.46|15
1626363590000|2021-07-15 15:39:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626363600000|2021-07-15 15:40:00|19.57|19.49|19.59|19.51|19.6|19.52|19.57|19.49|17
1626363610000|2021-07-15 15:40:10|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|5
1626363660000|2021-07-15 15:41:00|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|19
1626363700000|2021-07-15 15:41:40|||||||||3
1626363720000|2021-07-15 15:42:00|||||||||5
1626363750000|2021-07-15 15:42:30|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|4
1626363770000|2021-07-15 15:42:50|19.6|19.52|19.6|19.52|19.6|19.52|19.59|19.51|9
1626363780000|2021-07-15 15:43:00|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|1
1626363790000|2021-07-15 15:43:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626363800000|2021-07-15 15:43:20|||||||||4
1626363900000|2021-07-15 15:45:00|||||||||44
1626364170000|2021-07-15 15:49:30|||||||||20
1626364180000|2021-07-15 15:49:40|||||||||3
1626364260000|2021-07-15 15:51:00|||||||||5
1626364500000|2021-07-15 15:55:00|||||||||69
1626364590000|2021-07-15 15:56:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|13
1626364620000|2021-07-15 15:57:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626364640000|2021-07-15 15:57:20|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|1
1626364650000|2021-07-15 15:57:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626364690000|2021-07-15 15:58:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1626364700000|2021-07-15 15:58:20|19.61|19.53|19.62|19.54|19.62|19.54|19.61|19.53|3
1626364710000|2021-07-15 15:58:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626364750000|2021-07-15 15:59:10|||||||||5
1626364760000|2021-07-15 15:59:20|||||||||63
1626364770000|2021-07-15 15:59:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|55
1626364790000|2021-07-15 15:59:50|||||||||13
1626364800000|2021-07-15 16:00:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|8
1626364810000|2021-07-15 16:00:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|99
1626364820000|2021-07-15 16:00:20|19.68|19.6|19.67|19.59|19.68|19.6|19.67|19.59|2
1626364830000|2021-07-15 16:00:30|19.65|19.57|19.68|19.6|19.7|19.62|19.65|19.57|0
1626364840000|2021-07-15 16:00:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1626364850000|2021-07-15 16:00:50|19.7|19.62|19.7|19.62|19.7|19.62|19.68|19.6|0
1626364860000|2021-07-15 16:01:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1626364870000|2021-07-15 16:01:10|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1626364880000|2021-07-15 16:01:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626364900000|2021-07-15 16:01:40|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|32
1626364910000|2021-07-15 16:01:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|48
1626364920000|2021-07-15 16:02:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1626364930000|2021-07-15 16:02:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626364940000|2021-07-15 16:02:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1626364950000|2021-07-15 16:02:30|19.7|19.62|19.67|19.59|19.7|19.62|19.67|19.59|0
1626364980000|2021-07-15 16:03:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1626364990000|2021-07-15 16:03:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|28
1626365000000|2021-07-15 16:03:20|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|0
1626365010000|2021-07-15 16:03:30|19.75|19.67|19.75|19.67|19.76|19.68|19.75|19.67|0
1626365020000|2021-07-15 16:03:40|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|3
1626365040000|2021-07-15 16:04:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626365050000|2021-07-15 16:04:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626365070000|2021-07-15 16:04:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|1
1626365210000|2021-07-15 16:06:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|2
1626365220000|2021-07-15 16:07:00|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1626365230000|2021-07-15 16:07:10|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626365250000|2021-07-15 16:07:30|19.71|19.63|19.7|19.62|19.71|19.63|19.7|19.62|0
1626365260000|2021-07-15 16:07:40|19.71|19.63|19.75|19.67|19.75|19.67|19.71|19.63|0
1626365280000|2021-07-15 16:08:00|||||||||1
1626365320000|2021-07-15 16:08:40|19.78|19.7|19.81|19.73|19.83|19.75|19.78|19.7|52
1626365330000|2021-07-15 16:08:50|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|2
1626365340000|2021-07-15 16:09:00|19.8|19.72|19.85|19.77|19.85|19.77|19.8|19.72|3
1626365350000|2021-07-15 16:09:10|19.83|19.75|19.85|19.77|19.85|19.77|19.83|19.75|0
1626365360000|2021-07-15 16:09:20|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|8
1626365370000|2021-07-15 16:09:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626365430000|2021-07-15 16:10:30|19.85|19.77|19.81|19.73|19.85|19.77|19.81|19.73|18
1626365440000|2021-07-15 16:10:40|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|7
1626365450000|2021-07-15 16:10:50|19.78|19.7|19.78|19.7|19.78|19.7|19.75|19.67|1
1626365460000|2021-07-15 16:11:00|19.77|19.69|19.76|19.68|19.78|19.7|19.75|19.67|6
1626365470000|2021-07-15 16:11:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626365480000|2021-07-15 16:11:20|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|7
1626365520000|2021-07-15 16:12:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|0
1626365540000|2021-07-15 16:12:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626365550000|2021-07-15 16:12:30|19.85|19.77|19.85|19.77|19.85|19.77|19.83|19.75|8
1626365560000|2021-07-15 16:12:40|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|0
1626365570000|2021-07-15 16:12:50|19.78|19.7|19.76|19.68|19.78|19.7|19.75|19.67|20
1626365580000|2021-07-15 16:13:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1626365590000|2021-07-15 16:13:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626365600000|2021-07-15 16:13:20|19.76|19.68|19.75|19.67|19.76|19.68|19.75|19.67|2
1626365620000|2021-07-15 16:13:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|2
1626365640000|2021-07-15 16:14:00|19.75|19.67|19.75|19.67|19.77|19.69|19.75|19.67|0
1626365650000|2021-07-15 16:14:10|||||||||1
1626365660000|2021-07-15 16:14:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626365670000|2021-07-15 16:14:30|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626365680000|2021-07-15 16:14:40|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626365690000|2021-07-15 16:14:50|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626365700000|2021-07-15 16:15:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626365720000|2021-07-15 16:15:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626365730000|2021-07-15 16:15:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626365740000|2021-07-15 16:15:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|2
1626365760000|2021-07-15 16:16:00|19.82|19.74|19.83|19.75|19.85|19.77|19.82|19.74|5
1626365770000|2021-07-15 16:16:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|4
1626365780000|2021-07-15 16:16:20|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1626365790000|2021-07-15 16:16:30|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|0
1626365800000|2021-07-15 16:16:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1626365810000|2021-07-15 16:16:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626365830000|2021-07-15 16:17:10|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1626365850000|2021-07-15 16:17:30|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|0
1626365870000|2021-07-15 16:17:50|19.79|19.71|19.75|19.67|19.79|19.71|19.75|19.67|0
1626365880000|2021-07-15 16:18:00|19.77|19.69|19.8|19.72|19.8|19.72|19.75|19.67|0
1626365900000|2021-07-15 16:18:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626365920000|2021-07-15 16:18:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626365930000|2021-07-15 16:18:50|19.74|19.66|19.75|19.67|19.75|19.67|19.74|19.66|0
1626365940000|2021-07-15 16:19:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626365950000|2021-07-15 16:19:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|1
1626365960000|2021-07-15 16:19:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626365970000|2021-07-15 16:19:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626365980000|2021-07-15 16:19:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626366000000|2021-07-15 16:20:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1626366010000|2021-07-15 16:20:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1626366020000|2021-07-15 16:20:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626366030000|2021-07-15 16:20:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626366080000|2021-07-15 16:21:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|3
1626366100000|2021-07-15 16:21:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626366120000|2021-07-15 16:22:00|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626366130000|2021-07-15 16:22:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626366150000|2021-07-15 16:22:30|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|2
1626366160000|2021-07-15 16:22:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|6
1626366220000|2021-07-15 16:23:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626366240000|2021-07-15 16:24:00|19.72|19.64|19.72|19.64|19.74|19.66|19.72|19.64|0
1626366250000|2021-07-15 16:24:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626366260000|2021-07-15 16:24:20|19.72|19.64|19.7|19.62|19.72|19.64|19.69|19.61|16
1626366270000|2021-07-15 16:24:30|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626366330000|2021-07-15 16:25:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626366420000|2021-07-15 16:27:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|32
1626366480000|2021-07-15 16:28:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|3
1626366490000|2021-07-15 16:28:10|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1626366560000|2021-07-15 16:29:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|4
1626366570000|2021-07-15 16:29:30|19.64|19.56|19.69|19.61|19.69|19.61|19.64|19.56|0
1626366580000|2021-07-15 16:29:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626366590000|2021-07-15 16:29:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1626366600000|2021-07-15 16:30:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626366610000|2021-07-15 16:30:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1626366620000|2021-07-15 16:30:20|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1626366630000|2021-07-15 16:30:30|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1626366650000|2021-07-15 16:30:50|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1626366660000|2021-07-15 16:31:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626366680000|2021-07-15 16:31:20|19.65|19.57|19.65|19.57|19.65|19.57|19.64|19.56|0
1626366690000|2021-07-15 16:31:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1626366700000|2021-07-15 16:31:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1626366750000|2021-07-15 16:32:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1626366770000|2021-07-15 16:32:50|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1626366810000|2021-07-15 16:33:30|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1626366820000|2021-07-15 16:33:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626366840000|2021-07-15 16:34:00|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1626366850000|2021-07-15 16:34:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626366860000|2021-07-15 16:34:20|19.68|19.6|19.7|19.62|19.7|19.62|19.67|19.59|0
1626366900000|2021-07-15 16:35:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626366910000|2021-07-15 16:35:10|19.7|19.62|19.7|19.62|19.72|19.64|19.7|19.62|0
1626366930000|2021-07-15 16:35:30|||||||||2
1626366940000|2021-07-15 16:35:40|19.69|19.61|19.67|19.59|19.69|19.61|19.65|19.57|2
1626366970000|2021-07-15 16:36:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626366980000|2021-07-15 16:36:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626366990000|2021-07-15 16:36:30|19.62|19.54|19.6|19.52|19.62|19.54|19.6|19.52|0
1626367000000|2021-07-15 16:36:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626367020000|2021-07-15 16:37:00|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626367030000|2021-07-15 16:37:10|19.59|19.51|19.59|19.51|19.6|19.52|19.59|19.51|1
1626367050000|2021-07-15 16:37:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626367080000|2021-07-15 16:38:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|1
1626367090000|2021-07-15 16:38:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|34
1626367140000|2021-07-15 16:39:00|19.64|19.56|19.62|19.54|19.64|19.56|19.62|19.54|1
1626367160000|2021-07-15 16:39:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626367310000|2021-07-15 16:41:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|6
1626367320000|2021-07-15 16:42:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626367410000|2021-07-15 16:43:30|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|0
1626367470000|2021-07-15 16:44:30|||||||||7
1626367480000|2021-07-15 16:44:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1626367600000|2021-07-15 16:46:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626367620000|2021-07-15 16:47:00|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|0
1626367650000|2021-07-15 16:47:30|||||||||1
1626367690000|2021-07-15 16:48:10|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|81
1626367700000|2021-07-15 16:48:20|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626367820000|2021-07-15 16:50:20|||||||||3
1626367860000|2021-07-15 16:51:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626367900000|2021-07-15 16:51:40|||||||||6
1626367930000|2021-07-15 16:52:10|||||||||3
1626368010000|2021-07-15 16:53:30|19.52|19.44|19.5|19.42|19.53|19.45|19.5|19.42|0
1626368020000|2021-07-15 16:53:40|19.52|19.44|19.53|19.45|19.53|19.45|19.52|19.44|0
1626368030000|2021-07-15 16:53:50|19.52|19.44|19.5|19.42|19.52|19.44|19.5|19.42|0
1626368070000|2021-07-15 16:54:30|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1626368090000|2021-07-15 16:54:50|19.53|19.45|19.52|19.44|19.53|19.45|19.5|19.42|0
1626368100000|2021-07-15 16:55:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626368110000|2021-07-15 16:55:10|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1626368120000|2021-07-15 16:55:20|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626368140000|2021-07-15 16:55:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626368150000|2021-07-15 16:55:50|19.54|19.46|19.55|19.47|19.55|19.47|19.53|19.45|2
1626368160000|2021-07-15 16:56:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626368170000|2021-07-15 16:56:10|19.52|19.44|19.52|19.44|19.52|19.44|19.5|19.42|0
1626368180000|2021-07-15 16:56:20|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|1
1626368190000|2021-07-15 16:56:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626368210000|2021-07-15 16:56:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626368230000|2021-07-15 16:57:10|||||||||1
1626368340000|2021-07-15 16:59:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626368360000|2021-07-15 16:59:20|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626368400000|2021-07-15 17:00:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|13
1626368410000|2021-07-15 17:00:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626368430000|2021-07-15 17:00:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626368450000|2021-07-15 17:00:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1626368470000|2021-07-15 17:01:10|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|18
1626368480000|2021-07-15 17:01:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626368490000|2021-07-15 17:01:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626368520000|2021-07-15 17:02:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626368560000|2021-07-15 17:02:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|6
1626368570000|2021-07-15 17:02:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626368590000|2021-07-15 17:03:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626368620000|2021-07-15 17:03:40|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|2
1626368640000|2021-07-15 17:04:00|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1626368660000|2021-07-15 17:04:20|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1626368680000|2021-07-15 17:04:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626368690000|2021-07-15 17:04:50|19.66|19.58|19.66|19.58|19.68|19.6|19.65|19.57|0
1626368700000|2021-07-15 17:05:00|19.68|19.6|19.68|19.6|19.68|19.6|19.67|19.59|0
1626368710000|2021-07-15 17:05:10|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1626368720000|2021-07-15 17:05:20|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1626368730000|2021-07-15 17:05:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626368740000|2021-07-15 17:05:40|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|0
1626368800000|2021-07-15 17:06:40|19.66|19.58|19.65|19.57|19.68|19.6|19.65|19.57|0
1626368820000|2021-07-15 17:07:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626368840000|2021-07-15 17:07:20|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1626368860000|2021-07-15 17:07:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626368880000|2021-07-15 17:08:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1626368890000|2021-07-15 17:08:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1626368910000|2021-07-15 17:08:30|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1626368920000|2021-07-15 17:08:40|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1626368980000|2021-07-15 17:09:40|19.65|19.57|19.68|19.6|19.68|19.6|19.65|19.57|0
1626368990000|2021-07-15 17:09:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626369000000|2021-07-15 17:10:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626369020000|2021-07-15 17:10:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626369120000|2021-07-15 17:12:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|1
1626369130000|2021-07-15 17:12:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626369150000|2021-07-15 17:12:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626369220000|2021-07-15 17:13:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626369230000|2021-07-15 17:13:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626369250000|2021-07-15 17:14:10|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|9
1626369260000|2021-07-15 17:14:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626369280000|2021-07-15 17:14:40|19.77|19.69|19.8|19.72|19.8|19.72|19.77|19.69|11
1626369310000|2021-07-15 17:15:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|6
1626369320000|2021-07-15 17:15:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626369330000|2021-07-15 17:15:30|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|18
1626369360000|2021-07-15 17:16:00|19.75|19.67|19.73|19.65|19.75|19.67|19.7|19.62|5
1626369370000|2021-07-15 17:16:10|19.72|19.64|19.72|19.64|19.73|19.65|19.7|19.62|0
1626369380000|2021-07-15 17:16:20|19.73|19.65|19.73|19.65|19.73|19.65|19.72|19.64|0
1626369390000|2021-07-15 17:16:30|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626369400000|2021-07-15 17:16:40|19.72|19.64|19.72|19.64|19.73|19.65|19.72|19.64|0
1626369410000|2021-07-15 17:16:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626369420000|2021-07-15 17:17:00|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1626369430000|2021-07-15 17:17:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626369440000|2021-07-15 17:17:20|19.67|19.59|19.64|19.56|19.67|19.59|19.64|19.56|0
1626369450000|2021-07-15 17:17:30|19.62|19.54|19.62|19.54|19.62|19.54|19.6|19.52|0
1626369460000|2021-07-15 17:17:40|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|9
1626369470000|2021-07-15 17:17:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626369530000|2021-07-15 17:18:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|5
1626369540000|2021-07-15 17:19:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626369550000|2021-07-15 17:19:10|19.69|19.61|19.72|19.64|19.72|19.64|19.69|19.61|10
1626369590000|2021-07-15 17:19:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1626369610000|2021-07-15 17:20:10|||||||||12
1626369630000|2021-07-15 17:20:30|19.74|19.66|19.7|19.62|19.74|19.66|19.7|19.62|0
1626369640000|2021-07-15 17:20:40|||||||||3
1626369650000|2021-07-15 17:20:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626369660000|2021-07-15 17:21:00|19.73|19.65|19.7|19.62|19.73|19.65|19.7|19.62|0
1626369670000|2021-07-15 17:21:10|||||||||1
1626369680000|2021-07-15 17:21:20|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|0
1626369690000|2021-07-15 17:21:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626369700000|2021-07-15 17:21:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626369710000|2021-07-15 17:21:50|19.67|19.59|19.67|19.59|19.67|19.59|19.64|19.56|9
1626369720000|2021-07-15 17:22:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626369750000|2021-07-15 17:22:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|2
1626369760000|2021-07-15 17:22:40|19.69|19.61|19.69|19.61|19.7|19.62|19.69|19.61|10
1626369780000|2021-07-15 17:23:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626369790000|2021-07-15 17:23:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626369800000|2021-07-15 17:23:20|19.62|19.54|19.59|19.51|19.62|19.54|19.59|19.51|0
1626369810000|2021-07-15 17:23:30|19.6|19.52|19.59|19.51|19.62|19.54|19.59|19.51|0
1626369820000|2021-07-15 17:23:40|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1626369830000|2021-07-15 17:23:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626369850000|2021-07-15 17:24:10|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|7
1626369860000|2021-07-15 17:24:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626369890000|2021-07-15 17:24:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626369900000|2021-07-15 17:25:00|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626369930000|2021-07-15 17:25:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626369940000|2021-07-15 17:25:40|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1626369950000|2021-07-15 17:25:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626369960000|2021-07-15 17:26:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626369970000|2021-07-15 17:26:10|19.65|19.57|19.64|19.56|19.65|19.57|19.64|19.56|0
1626369980000|2021-07-15 17:26:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626369990000|2021-07-15 17:26:30|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626370010000|2021-07-15 17:26:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626370040000|2021-07-15 17:27:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626370050000|2021-07-15 17:27:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626370070000|2021-07-15 17:27:50|19.6|19.52|19.59|19.51|19.6|19.52|19.59|19.51|0
1626370080000|2021-07-15 17:28:00|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|28
1626370140000|2021-07-15 17:29:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1626370160000|2021-07-15 17:29:20|19.64|19.56|19.64|19.56|19.65|19.57|19.64|19.56|0
1626370170000|2021-07-15 17:29:30|19.65|19.57|19.65|19.57|19.67|19.59|19.65|19.57|0
1626370180000|2021-07-15 17:29:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626370200000|2021-07-15 17:30:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626370210000|2021-07-15 17:30:10|19.67|19.59|19.72|19.64|19.72|19.64|19.67|19.59|10
1626370230000|2021-07-15 17:30:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626370240000|2021-07-15 17:30:40|19.69|19.61|19.7|19.62|19.7|19.62|19.69|19.61|0
1626370250000|2021-07-15 17:30:50|19.72|19.64|19.7|19.62|19.72|19.64|19.7|19.62|0
1626370260000|2021-07-15 17:31:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626370270000|2021-07-15 17:31:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626370300000|2021-07-15 17:31:40|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|6
1626370320000|2021-07-15 17:32:00|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1626370330000|2021-07-15 17:32:10|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|1
1626370340000|2021-07-15 17:32:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626370350000|2021-07-15 17:32:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626370390000|2021-07-15 17:33:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|5
1626370400000|2021-07-15 17:33:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626370410000|2021-07-15 17:33:30|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|8
1626370420000|2021-07-15 17:33:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626370430000|2021-07-15 17:33:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626370480000|2021-07-15 17:34:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626370490000|2021-07-15 17:34:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626370500000|2021-07-15 17:35:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626370520000|2021-07-15 17:35:20|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|11
1626370530000|2021-07-15 17:35:30|19.82|19.74|19.87|19.79|19.89|19.81|19.82|19.74|7
1626370540000|2021-07-15 17:35:40|19.89|19.81|19.89|19.81|19.9|19.82|19.85|19.77|1
1626370550000|2021-07-15 17:35:50|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1626370560000|2021-07-15 17:36:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626370570000|2021-07-15 17:36:10|19.84|19.76|19.84|19.76|19.84|19.76|19.79|19.71|5
1626370580000|2021-07-15 17:36:20|19.82|19.74|19.82|19.74|19.84|19.76|19.82|19.74|7
1626370590000|2021-07-15 17:36:30|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|0
1626370620000|2021-07-15 17:37:00|19.82|19.74|19.79|19.71|19.84|19.76|19.79|19.71|0
1626370630000|2021-07-15 17:37:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626370640000|2021-07-15 17:37:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626370700000|2021-07-15 17:38:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|3
1626370730000|2021-07-15 17:38:50|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1626370740000|2021-07-15 17:39:00|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1626370750000|2021-07-15 17:39:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626370770000|2021-07-15 17:39:30|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1626370780000|2021-07-15 17:39:40|19.9|19.82|19.85|19.77|19.9|19.82|19.85|19.77|0
1626370790000|2021-07-15 17:39:50|19.84|19.76|19.85|19.77|19.85|19.77|19.84|19.76|0
1626370800000|2021-07-15 17:40:00|19.84|19.76|19.84|19.76|19.85|19.77|19.82|19.74|0
1626370810000|2021-07-15 17:40:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1626370830000|2021-07-15 17:40:30|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1626370840000|2021-07-15 17:40:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626370850000|2021-07-15 17:40:50|19.8|19.72|19.84|19.76|19.84|19.76|19.8|19.72|0
1626370860000|2021-07-15 17:41:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1626370890000|2021-07-15 17:41:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626370910000|2021-07-15 17:41:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626370920000|2021-07-15 17:42:00|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1626370930000|2021-07-15 17:42:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1626370940000|2021-07-15 17:42:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626370950000|2021-07-15 17:42:30|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1626370960000|2021-07-15 17:42:40|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|0
1626370970000|2021-07-15 17:42:50|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|0
1626370980000|2021-07-15 17:43:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626370990000|2021-07-15 17:43:10|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|0
1626371030000|2021-07-15 17:43:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626371050000|2021-07-15 17:44:10|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|3
1626371060000|2021-07-15 17:44:20|19.9|19.82|19.93|19.85|19.93|19.85|19.9|19.82|0
1626371080000|2021-07-15 17:44:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1626371090000|2021-07-15 17:44:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626371110000|2021-07-15 17:45:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1626371120000|2021-07-15 17:45:20|19.96|19.88|19.95|19.87|19.96|19.88|19.95|19.87|10
1626371130000|2021-07-15 17:45:30|||||||||2
1626371140000|2021-07-15 17:45:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|4
1626371150000|2021-07-15 17:45:50|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1626371170000|2021-07-15 17:46:10|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1626371180000|2021-07-15 17:46:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1626371190000|2021-07-15 17:46:30|19.96|19.88|19.94|19.86|19.96|19.88|19.93|19.85|28
1626371200000|2021-07-15 17:46:40|19.93|19.85|19.91|19.83|19.93|19.85|19.91|19.83|3
1626371210000|2021-07-15 17:46:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1626371220000|2021-07-15 17:47:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626371250000|2021-07-15 17:47:30|19.9|19.82|19.86|19.78|19.9|19.82|19.86|19.78|2
1626371260000|2021-07-15 17:47:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|1
1626371270000|2021-07-15 17:47:50|||||||||1
1626371290000|2021-07-15 17:48:10|||||||||4
1626371310000|2021-07-15 17:48:30|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|1
1626371320000|2021-07-15 17:48:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626371330000|2021-07-15 17:48:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1626371340000|2021-07-15 17:49:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1626371350000|2021-07-15 17:49:10|||||||||1
1626371360000|2021-07-15 17:49:20|19.93|19.85|19.95|19.87|19.95|19.87|19.91|19.83|3
1626371370000|2021-07-15 17:49:30|19.9|19.82|19.95|19.87|19.95|19.87|19.9|19.82|0
1626371380000|2021-07-15 17:49:40|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|1
1626371400000|2021-07-15 17:50:00|||||||||1
1626371420000|2021-07-15 17:50:20|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1626371430000|2021-07-15 17:50:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1626371460000|2021-07-15 17:51:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|2
1626371470000|2021-07-15 17:51:10|19.92|19.84|19.92|19.84|19.95|19.87|19.92|19.84|1
1626371480000|2021-07-15 17:51:20|19.95|19.87|19.9|19.82|19.95|19.87|19.9|19.82|1
1626371500000|2021-07-15 17:51:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626371510000|2021-07-15 17:51:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1626371520000|2021-07-15 17:52:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1626371540000|2021-07-15 17:52:20|19.91|19.83|19.93|19.85|19.95|19.87|19.91|19.83|1
1626371550000|2021-07-15 17:52:30|19.95|19.87|19.93|19.85|19.95|19.87|19.93|19.85|0
1626371560000|2021-07-15 17:52:40|19.95|19.87|19.95|19.87|19.95|19.87|19.93|19.85|0
1626371600000|2021-07-15 17:53:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626371610000|2021-07-15 17:53:30|19.95|19.87|19.92|19.84|19.95|19.87|19.92|19.84|4
1626371620000|2021-07-15 17:53:40|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|1
1626371630000|2021-07-15 17:53:50|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|0
1626371690000|2021-07-15 17:54:50|20|19.92|20.02|19.94|20.02|19.94|20|19.92|7
1626371700000|2021-07-15 17:55:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|6
1626371710000|2021-07-15 17:55:10|||||||||1
1626371740000|2021-07-15 17:55:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1626371760000|2021-07-15 17:56:00|20.03|19.95|20.05|19.97|20.05|19.97|20|19.92|5
1626371770000|2021-07-15 17:56:10|20.03|19.95|20.05|19.97|20.05|19.97|20.03|19.95|5
1626371830000|2021-07-15 17:57:10|20.01|19.93|20.05|19.97|20.05|19.97|20.01|19.93|5
1626371840000|2021-07-15 17:57:20|20.03|19.95|20.03|19.95|20.05|19.97|20|19.92|1
1626371850000|2021-07-15 17:57:30|20|19.92|20.03|19.95|20.03|19.95|20|19.92|0
1626371870000|2021-07-15 17:57:50|20|19.92|19.98|19.9|20|19.92|19.98|19.9|2
1626371880000|2021-07-15 17:58:00|||||||||1
1626371890000|2021-07-15 17:58:10|||||||||1
1626371900000|2021-07-15 17:58:20|||||||||1
1626371920000|2021-07-15 17:58:40|||||||||1
1626371930000|2021-07-15 17:58:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626371940000|2021-07-15 17:59:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1626371990000|2021-07-15 17:59:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1626372010000|2021-07-15 18:00:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|0
1626372040000|2021-07-15 18:00:40|20.03|19.95|19.96|19.88|20.03|19.95|19.96|19.88|3
1626372050000|2021-07-15 18:00:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|1
1626372060000|2021-07-15 18:01:00|19.93|19.85|19.93|19.85|19.93|19.85|19.91|19.83|1
1626372080000|2021-07-15 18:01:20|||||||||2
1626372100000|2021-07-15 18:01:40|||||||||1
1626372130000|2021-07-15 18:02:10|||||||||1
1626372150000|2021-07-15 18:02:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1626372160000|2021-07-15 18:02:40|19.88|19.8|19.88|19.8|19.88|19.8|19.86|19.78|4
1626372170000|2021-07-15 18:02:50|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626372180000|2021-07-15 18:03:00|||||||||1
1626372190000|2021-07-15 18:03:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|1
1626372220000|2021-07-15 18:03:40|19.87|19.79|19.88|19.8|19.88|19.8|19.85|19.77|28
1626372250000|2021-07-15 18:04:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1626372270000|2021-07-15 18:04:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|3
1626372300000|2021-07-15 18:05:00|||||||||1
1626372350000|2021-07-15 18:05:50|19.86|19.78|19.86|19.78|19.88|19.8|19.86|19.78|1
1626372360000|2021-07-15 18:06:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626372370000|2021-07-15 18:06:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1626372380000|2021-07-15 18:06:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|1
1626372410000|2021-07-15 18:06:50|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1626372430000|2021-07-15 18:07:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626372440000|2021-07-15 18:07:20|||||||||1
1626372460000|2021-07-15 18:07:40|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|1
1626372470000|2021-07-15 18:07:50|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|1
1626372490000|2021-07-15 18:08:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|1
1626372500000|2021-07-15 18:08:20|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|0
1626372510000|2021-07-15 18:08:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626372520000|2021-07-15 18:08:40|||||||||1
1626372530000|2021-07-15 18:08:50|19.85|19.77|19.83|19.75|19.85|19.77|19.81|19.73|2
1626372560000|2021-07-15 18:09:20|||||||||1
1626372570000|2021-07-15 18:09:30|||||||||1
1626372580000|2021-07-15 18:09:40|||||||||1
1626372600000|2021-07-15 18:10:00|19.85|19.77|19.88|19.8|19.88|19.8|19.85|19.77|2
1626372620000|2021-07-15 18:10:20|||||||||1
1626372630000|2021-07-15 18:10:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1626372670000|2021-07-15 18:11:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|17
1626372700000|2021-07-15 18:11:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|8
1626372740000|2021-07-15 18:12:20|||||||||2
1626372750000|2021-07-15 18:12:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626372770000|2021-07-15 18:12:50|||||||||6
1626372780000|2021-07-15 18:13:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626372810000|2021-07-15 18:13:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626372820000|2021-07-15 18:13:40|||||||||2
1626372840000|2021-07-15 18:14:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1626372850000|2021-07-15 18:14:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626372860000|2021-07-15 18:14:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1626372870000|2021-07-15 18:14:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626372880000|2021-07-15 18:14:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626372890000|2021-07-15 18:14:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1626372900000|2021-07-15 18:15:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1626372920000|2021-07-15 18:15:20|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|2
1626372930000|2021-07-15 18:15:30|||||||||2
1626372940000|2021-07-15 18:15:40|||||||||2
1626372950000|2021-07-15 18:15:50|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|3
1626372960000|2021-07-15 18:16:00|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|22
1626372970000|2021-07-15 18:16:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1626372990000|2021-07-15 18:16:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|1
1626373010000|2021-07-15 18:16:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1626373020000|2021-07-15 18:17:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626373050000|2021-07-15 18:17:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1626373060000|2021-07-15 18:17:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626373070000|2021-07-15 18:17:50|||||||||1
1626373080000|2021-07-15 18:18:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626373090000|2021-07-15 18:18:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|5
1626373110000|2021-07-15 18:18:30|||||||||1
1626373180000|2021-07-15 18:19:40|||||||||1
1626373210000|2021-07-15 18:20:10|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|12
1626373260000|2021-07-15 18:21:00|||||||||1
1626373280000|2021-07-15 18:21:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1626373350000|2021-07-15 18:22:30|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626373370000|2021-07-15 18:22:50|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|1
1626373390000|2021-07-15 18:23:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1626373430000|2021-07-15 18:23:50|19.84|19.76|19.86|19.78|19.86|19.78|19.83|19.75|1
1626373500000|2021-07-15 18:25:00|19.84|19.76|19.85|19.77|19.86|19.78|19.84|19.76|2
1626373510000|2021-07-15 18:25:10|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626373530000|2021-07-15 18:25:30|||||||||1
1626373570000|2021-07-15 18:26:10|||||||||1
1626373600000|2021-07-15 18:26:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626373610000|2021-07-15 18:26:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1626373660000|2021-07-15 18:27:40|||||||||1
1626373710000|2021-07-15 18:28:30|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|3
1626373730000|2021-07-15 18:28:50|||||||||1
1626373740000|2021-07-15 18:29:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1626373750000|2021-07-15 18:29:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626373780000|2021-07-15 18:29:40|||||||||1
1626373810000|2021-07-15 18:30:10|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|3
1626373830000|2021-07-15 18:30:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626373970000|2021-07-15 18:32:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626373990000|2021-07-15 18:33:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626374000000|2021-07-15 18:33:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626374050000|2021-07-15 18:34:10|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626374060000|2021-07-15 18:34:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626374080000|2021-07-15 18:34:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|3
1626374110000|2021-07-15 18:35:10|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|1
1626374180000|2021-07-15 18:36:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|0
1626374190000|2021-07-15 18:36:30|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|0
1626374200000|2021-07-15 18:36:40|19.89|19.81|19.93|19.85|19.93|19.85|19.89|19.81|0
1626374220000|2021-07-15 18:37:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626374230000|2021-07-15 18:37:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626374250000|2021-07-15 18:37:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626374270000|2021-07-15 18:37:50|||||||||4
1626374290000|2021-07-15 18:38:10|||||||||6
1626374300000|2021-07-15 18:38:20|||||||||5
1626374320000|2021-07-15 18:38:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626374350000|2021-07-15 18:39:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626374370000|2021-07-15 18:39:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626374390000|2021-07-15 18:39:50|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1626374430000|2021-07-15 18:40:30|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|5
1626374450000|2021-07-15 18:40:50|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1626374490000|2021-07-15 18:41:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|0
1626374520000|2021-07-15 18:42:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626374530000|2021-07-15 18:42:10|||||||||1
1626374540000|2021-07-15 18:42:20|||||||||2
1626374560000|2021-07-15 18:42:40|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1626374570000|2021-07-15 18:42:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|3
1626374580000|2021-07-15 18:43:00|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626374590000|2021-07-15 18:43:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626374620000|2021-07-15 18:43:40|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|4
1626374660000|2021-07-15 18:44:20|||||||||1
1626374680000|2021-07-15 18:44:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626374690000|2021-07-15 18:44:50|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626374700000|2021-07-15 18:45:00|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626374710000|2021-07-15 18:45:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626374720000|2021-07-15 18:45:20|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|0
1626374750000|2021-07-15 18:45:50|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1626374760000|2021-07-15 18:46:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|0
1626374780000|2021-07-15 18:46:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1626374800000|2021-07-15 18:46:40|||||||||3
1626374810000|2021-07-15 18:46:50|||||||||1
1626374820000|2021-07-15 18:47:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|0
1626374890000|2021-07-15 18:48:10|||||||||3
1626374920000|2021-07-15 18:48:40|19.89|19.81|19.89|19.81|19.89|19.81|19.86|19.78|0
1626374930000|2021-07-15 18:48:50|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|0
1626374940000|2021-07-15 18:49:00|19.86|19.78|19.88|19.8|19.88|19.8|19.86|19.78|4
1626374960000|2021-07-15 18:49:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|1
1626374980000|2021-07-15 18:49:40|19.83|19.75|19.83|19.75|19.83|19.75|19.81|19.73|1
1626374990000|2021-07-15 18:49:50|||||||||1
1626375020000|2021-07-15 18:50:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626375030000|2021-07-15 18:50:30|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1626375050000|2021-07-15 18:50:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1626375120000|2021-07-15 18:52:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|5
1626375210000|2021-07-15 18:53:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|1
1626375400000|2021-07-15 18:56:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1626375420000|2021-07-15 18:57:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|1
1626375430000|2021-07-15 18:57:10|19.76|19.68|19.78|19.7|19.78|19.7|19.76|19.68|0
1626375440000|2021-07-15 18:57:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626375460000|2021-07-15 18:57:40|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626375480000|2021-07-15 18:58:00|||||||||1
1626375520000|2021-07-15 18:58:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626375540000|2021-07-15 18:59:00|19.78|19.7|19.76|19.68|19.78|19.7|19.76|19.68|0
1626375560000|2021-07-15 18:59:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626375580000|2021-07-15 18:59:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626375630000|2021-07-15 19:00:30|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|4
1626375640000|2021-07-15 19:00:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626375790000|2021-07-15 19:03:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626375830000|2021-07-15 19:03:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626375840000|2021-07-15 19:04:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626375850000|2021-07-15 19:04:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626375970000|2021-07-15 19:06:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626376010000|2021-07-15 19:06:50|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626376170000|2021-07-15 19:09:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626376180000|2021-07-15 19:09:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626376300000|2021-07-15 19:11:40|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|5
1626376330000|2021-07-15 19:12:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626376360000|2021-07-15 19:12:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626376380000|2021-07-15 19:13:00|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626376430000|2021-07-15 19:13:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626376510000|2021-07-15 19:15:10|19.73|19.65|19.73|19.65|19.73|19.65|19.71|19.63|0
1626376540000|2021-07-15 19:15:40|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626376550000|2021-07-15 19:15:50|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1626376560000|2021-07-15 19:16:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1626376570000|2021-07-15 19:16:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626376580000|2021-07-15 19:16:20|19.73|19.65|19.71|19.63|19.73|19.65|19.71|19.63|0
1626376630000|2021-07-15 19:17:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626376650000|2021-07-15 19:17:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626376660000|2021-07-15 19:17:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626376670000|2021-07-15 19:17:50|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1626376680000|2021-07-15 19:18:00|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|7
1626376690000|2021-07-15 19:18:10|19.71|19.63|19.73|19.65|19.73|19.65|19.71|19.63|0
1626376700000|2021-07-15 19:18:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626376720000|2021-07-15 19:18:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626376730000|2021-07-15 19:18:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626376750000|2021-07-15 19:19:10|||||||||1
1626376780000|2021-07-15 19:19:40|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|12
1626376800000|2021-07-15 19:20:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626376810000|2021-07-15 19:20:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626376820000|2021-07-15 19:20:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626376840000|2021-07-15 19:20:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1626376850000|2021-07-15 19:20:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626376860000|2021-07-15 19:21:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626376920000|2021-07-15 19:22:00|19.64|19.56|19.66|19.58|19.68|19.6|19.64|19.56|0
1626376930000|2021-07-15 19:22:10|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1626376950000|2021-07-15 19:22:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1626376960000|2021-07-15 19:22:40|19.68|19.6|19.68|19.6|19.68|19.6|19.66|19.58|0
1626376970000|2021-07-15 19:22:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626376990000|2021-07-15 19:23:10|||||||||1
1626377020000|2021-07-15 19:23:40|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|0
1626377060000|2021-07-15 19:24:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1626377080000|2021-07-15 19:24:40|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626377090000|2021-07-15 19:24:50|19.65|19.57|19.66|19.58|19.66|19.58|19.65|19.57|2
1626377100000|2021-07-15 19:25:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626377110000|2021-07-15 19:25:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626377130000|2021-07-15 19:25:30|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1626377160000|2021-07-15 19:26:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626377170000|2021-07-15 19:26:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626377210000|2021-07-15 19:26:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626377260000|2021-07-15 19:27:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626377270000|2021-07-15 19:27:50|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1626377280000|2021-07-15 19:28:00|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1626377290000|2021-07-15 19:28:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626377300000|2021-07-15 19:28:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626377310000|2021-07-15 19:28:30|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626377340000|2021-07-15 19:29:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626377400000|2021-07-15 19:30:00|||||||||1
1626377410000|2021-07-15 19:30:10|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626377420000|2021-07-15 19:30:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626377430000|2021-07-15 19:30:30|19.61|19.53|19.61|19.53|19.63|19.55|19.61|19.53|0
1626377460000|2021-07-15 19:31:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1626377480000|2021-07-15 19:31:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626377500000|2021-07-15 19:31:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|1
1626377510000|2021-07-15 19:31:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626377520000|2021-07-15 19:32:00|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626377530000|2021-07-15 19:32:10|19.55|19.47|19.53|19.45|19.55|19.47|19.53|19.45|0
1626377580000|2021-07-15 19:33:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626377590000|2021-07-15 19:33:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626377640000|2021-07-15 19:34:00|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626377650000|2021-07-15 19:34:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626377660000|2021-07-15 19:34:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626377670000|2021-07-15 19:34:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626377710000|2021-07-15 19:35:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626377740000|2021-07-15 19:35:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626377770000|2021-07-15 19:36:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626377790000|2021-07-15 19:36:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626377830000|2021-07-15 19:37:10|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|0
1626377840000|2021-07-15 19:37:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626377940000|2021-07-15 19:39:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626377960000|2021-07-15 19:39:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1626378060000|2021-07-15 19:41:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626378070000|2021-07-15 19:41:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626378100000|2021-07-15 19:41:40|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1626378180000|2021-07-15 19:43:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626378190000|2021-07-15 19:43:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626378210000|2021-07-15 19:43:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626378230000|2021-07-15 19:43:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626378260000|2021-07-15 19:44:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626378270000|2021-07-15 19:44:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626378300000|2021-07-15 19:45:00|19.6|19.52|19.6|19.52|19.61|19.53|19.6|19.52|0
1626378320000|2021-07-15 19:45:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626378340000|2021-07-15 19:45:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626378350000|2021-07-15 19:45:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626378390000|2021-07-15 19:46:30|||||||||1
1626378410000|2021-07-15 19:46:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626378450000|2021-07-15 19:47:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626378490000|2021-07-15 19:48:10|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1626378510000|2021-07-15 19:48:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626378520000|2021-07-15 19:48:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626378550000|2021-07-15 19:49:10|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|0
1626378560000|2021-07-15 19:49:20|||||||||3
1626378570000|2021-07-15 19:49:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626378580000|2021-07-15 19:49:40|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1626378590000|2021-07-15 19:49:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626378600000|2021-07-15 19:50:00|19.68|19.6|19.65|19.57|19.68|19.6|19.65|19.57|0
1626378610000|2021-07-15 19:50:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626378630000|2021-07-15 19:50:30|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1626378640000|2021-07-15 19:50:40|19.6|19.52|19.62|19.54|19.62|19.54|19.6|19.52|0
1626378650000|2021-07-15 19:50:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626378660000|2021-07-15 19:51:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626378680000|2021-07-15 19:51:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1626378690000|2021-07-15 19:51:30|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626378700000|2021-07-15 19:51:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626378710000|2021-07-15 19:51:50|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|1
1626378720000|2021-07-15 19:52:00|19.58|19.5|19.58|19.5|19.6|19.52|19.58|19.5|0
1626378770000|2021-07-15 19:52:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626378780000|2021-07-15 19:53:00|19.58|19.5|19.6|19.52|19.6|19.52|19.58|19.5|0
1626378850000|2021-07-15 19:54:10|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|0
1626378870000|2021-07-15 19:54:30|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1626378880000|2021-07-15 19:54:40|19.57|19.49|19.55|19.47|19.58|19.5|19.55|19.47|0
1626378910000|2021-07-15 19:55:10|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626378920000|2021-07-15 19:55:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|2
1626378950000|2021-07-15 19:55:50|||||||||5
1626379020000|2021-07-15 19:57:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|1
1626379030000|2021-07-15 19:57:10|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|4
1626379070000|2021-07-15 19:57:50|19.64|19.34|19.64|19.34|19.64|19.36|19.61|19.34|1
1626379080000|2021-07-15 19:58:00|19.61|19.36|19.64|19.34|19.64|19.36|19.61|19.34|0
1626379090000|2021-07-15 19:58:10|19.61|19.36|19.64|19.34|19.64|19.36|19.61|19.34|0
1626379100000|2021-07-15 19:58:20|19.61|19.36|19.61|19.36|19.66|19.39|19.61|19.34|0
1626379110000|2021-07-15 19:58:30|19.66|19.41|19.68|19.38|19.68|19.41|19.66|19.38|0
1626379130000|2021-07-15 19:58:50|19.66|19.41|19.68|19.38|19.68|19.41|19.66|19.38|0
1626379140000|2021-07-15 19:59:00|19.66|19.41|19.68|19.38|19.68|19.41|19.66|19.38|5
1626379150000|2021-07-15 19:59:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626379160000|2021-07-15 19:59:20|19.63|19.38|19.63|19.38|19.63|19.38|19.63|19.38|2
1626379170000|2021-07-15 19:59:30|19.6|19.35|19.6|19.35|19.6|19.35|19.6|19.35|0
1626379180000|2021-07-15 19:59:40|19.63|19.38|19.65|19.4|19.65|19.4|19.63|19.38|0
1626379190000|2021-07-15 19:59:50|19.68|19.38|19.68|19.43|19.7|19.43|19.68|19.38|0
1626394500000|2021-07-16 00:15:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626394510000|2021-07-16 00:15:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626394560000|2021-07-16 00:16:00|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626394580000|2021-07-16 00:16:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626394590000|2021-07-16 00:16:30|19.68|19.6|19.7|19.62|19.7|19.62|19.68|19.6|0
1626394620000|2021-07-16 00:17:00|19.68|19.6|19.76|19.51|19.76|19.6|19.68|19.51|0
1626394650000|2021-07-16 00:17:30|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1626394660000|2021-07-16 00:17:40|19.76|19.51|19.76|19.51|19.76|19.51|19.76|19.51|0
1626394720000|2021-07-16 00:18:40|19.78|19.53|19.78|19.53|19.78|19.53|19.78|19.53|0
1626394800000|2021-07-16 00:20:00|19.8|19.55|19.8|19.55|19.8|19.55|19.8|19.55|0
1626394820000|2021-07-16 00:20:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626394830000|2021-07-16 00:20:30|19.71|19.63|19.81|19.56|19.83|19.63|19.71|19.53|0
1626394840000|2021-07-16 00:20:40|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626394890000|2021-07-16 00:21:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626394930000|2021-07-16 00:22:10|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|0
1626394950000|2021-07-16 00:22:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1626394960000|2021-07-16 00:22:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626394970000|2021-07-16 00:22:50|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1626395010000|2021-07-16 00:23:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395070000|2021-07-16 00:24:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626395080000|2021-07-16 00:24:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626395100000|2021-07-16 00:25:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626395190000|2021-07-16 00:26:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395290000|2021-07-16 00:28:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626395350000|2021-07-16 00:29:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395370000|2021-07-16 00:29:30|19.78|19.48|19.79|19.49|19.79|19.49|19.78|19.48|0
1626395380000|2021-07-16 00:29:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395460000|2021-07-16 00:31:00|19.78|19.48|19.78|19.48|19.79|19.49|19.78|19.48|0
1626395470000|2021-07-16 00:31:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395610000|2021-07-16 00:33:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626395660000|2021-07-16 00:34:20|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395670000|2021-07-16 00:34:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626395680000|2021-07-16 00:34:40|19.76|19.46|19.76|19.46|19.79|19.49|19.76|19.46|0
1626395770000|2021-07-16 00:36:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626395790000|2021-07-16 00:36:30|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395820000|2021-07-16 00:37:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626395830000|2021-07-16 00:37:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626395890000|2021-07-16 00:38:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626395980000|2021-07-16 00:39:40|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626396000000|2021-07-16 00:40:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626396010000|2021-07-16 00:40:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626396090000|2021-07-16 00:41:30|19.86|19.56|19.84|19.54|19.87|19.57|19.84|19.54|0
1626396120000|2021-07-16 00:42:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626396300000|2021-07-16 00:45:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626396310000|2021-07-16 00:45:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1626396340000|2021-07-16 00:45:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626396360000|2021-07-16 00:46:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1626396370000|2021-07-16 00:46:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626396390000|2021-07-16 00:46:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626396490000|2021-07-16 00:48:10|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1626396510000|2021-07-16 00:48:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626396540000|2021-07-16 00:49:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1626396570000|2021-07-16 00:49:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626396920000|2021-07-16 00:55:20|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626396960000|2021-07-16 00:56:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626397050000|2021-07-16 00:57:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626397080000|2021-07-16 00:58:00|19.89|19.59|19.89|19.59|19.89|19.59|19.89|19.59|0
1626397200000|2021-07-16 01:00:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626397250000|2021-07-16 01:00:50|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|0
1626397280000|2021-07-16 01:01:20|19.94|19.64|19.94|19.64|19.94|19.64|19.94|19.64|0
1626397290000|2021-07-16 01:01:30|19.95|19.65|19.94|19.64|19.95|19.65|19.94|19.64|0
1626397400000|2021-07-16 01:03:20|19.95|19.65|19.95|19.65|19.95|19.65|19.95|19.65|0
1626397410000|2021-07-16 01:03:30|19.94|19.64|19.95|19.65|19.95|19.65|19.94|19.64|0
1626397740000|2021-07-16 01:09:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626397840000|2021-07-16 01:10:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626397920000|2021-07-16 01:12:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626397930000|2021-07-16 01:12:10|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1626398010000|2021-07-16 01:13:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626398020000|2021-07-16 01:13:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1626398040000|2021-07-16 01:14:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626398070000|2021-07-16 01:14:30|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1626398130000|2021-07-16 01:15:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626398140000|2021-07-16 01:15:40|19.93|19.63|19.93|19.63|19.93|19.63|19.93|19.63|0
1626398190000|2021-07-16 01:16:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626398210000|2021-07-16 01:16:50|19.93|19.63|19.9|19.6|19.93|19.63|19.9|19.6|0
1626398330000|2021-07-16 01:18:50|19.88|19.63|19.88|19.63|19.88|19.63|19.88|19.63|0
1626398340000|2021-07-16 01:19:00|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1626398500000|2021-07-16 01:21:40|19.93|19.63|19.88|19.63|19.93|19.63|19.88|19.6|0
1626398530000|2021-07-16 01:22:10|19.85|19.6|19.85|19.6|19.85|19.6|19.85|19.6|0
1626398580000|2021-07-16 01:23:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626398760000|2021-07-16 01:26:00|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1626398770000|2021-07-16 01:26:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626398800000|2021-07-16 01:26:40|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1626398860000|2021-07-16 01:27:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626398930000|2021-07-16 01:28:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1626398950000|2021-07-16 01:29:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626399000000|2021-07-16 01:30:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626399010000|2021-07-16 01:30:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1626399030000|2021-07-16 01:30:30|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626399040000|2021-07-16 01:30:40|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1626399200000|2021-07-16 01:33:20|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626399260000|2021-07-16 01:34:20|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1626399430000|2021-07-16 01:37:10|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626399490000|2021-07-16 01:38:10|19.82|19.52|19.82|19.52|19.82|19.52|19.82|19.52|0
1626399520000|2021-07-16 01:38:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626400280000|2021-07-16 01:51:20|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|0
1626400480000|2021-07-16 01:54:40|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626400530000|2021-07-16 01:55:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626400550000|2021-07-16 01:55:50|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626400690000|2021-07-16 01:58:10|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626400740000|2021-07-16 01:59:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626400840000|2021-07-16 02:00:40|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626400860000|2021-07-16 02:01:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626400890000|2021-07-16 02:01:30|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626400980000|2021-07-16 02:03:00|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626401520000|2021-07-16 02:12:00|19.92|19.62|19.92|19.62|19.92|19.62|19.92|19.62|0
1626401550000|2021-07-16 02:12:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626401750000|2021-07-16 02:15:50|||||||||1
1626402340000|2021-07-16 02:25:40|19.89|19.59|19.9|19.6|19.9|19.6|19.89|19.59|0
1626402390000|2021-07-16 02:26:30|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626402540000|2021-07-16 02:29:00|19.9|19.6|19.9|19.6|19.9|19.6|19.9|19.6|0
1626402580000|2021-07-16 02:29:40|19.87|19.57|19.87|19.57|19.87|19.57|19.87|19.57|0
1626402960000|2021-07-16 02:36:00|19.88|19.58|19.88|19.58|19.88|19.58|19.88|19.58|0
1626402970000|2021-07-16 02:36:10|19.85|19.6|19.87|19.57|19.87|19.61|19.85|19.57|0
1626404330000|2021-07-16 02:58:50|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1626404350000|2021-07-16 02:59:10|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626404370000|2021-07-16 02:59:30|19.86|19.56|19.86|19.56|19.86|19.56|19.86|19.56|0
1626404400000|2021-07-16 03:00:00|19.84|19.54|19.84|19.54|19.84|19.54|19.84|19.54|0
1626404430000|2021-07-16 03:00:30|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1626404440000|2021-07-16 03:00:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626404470000|2021-07-16 03:01:10|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1626404490000|2021-07-16 03:01:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626404500000|2021-07-16 03:01:40|19.83|19.53|19.83|19.53|19.83|19.53|19.83|19.53|0
1626404580000|2021-07-16 03:03:00|19.84|19.54|19.83|19.53|19.84|19.54|19.83|19.53|0
1626404710000|2021-07-16 03:05:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626404760000|2021-07-16 03:06:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626404770000|2021-07-16 03:06:10|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626404860000|2021-07-16 03:07:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626404880000|2021-07-16 03:08:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626404910000|2021-07-16 03:08:30|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626404920000|2021-07-16 03:08:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626405060000|2021-07-16 03:11:00|19.79|19.49|19.78|19.48|19.79|19.49|19.78|19.48|0
1626405130000|2021-07-16 03:12:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626405210000|2021-07-16 03:13:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626405240000|2021-07-16 03:14:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626405390000|2021-07-16 03:16:30|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626405400000|2021-07-16 03:16:40|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626405520000|2021-07-16 03:18:40|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626405540000|2021-07-16 03:19:00|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626405840000|2021-07-16 03:24:00|19.81|19.51|19.81|19.51|19.81|19.51|19.81|19.51|0
1626405850000|2021-07-16 03:24:10|19.79|19.49|19.79|19.49|19.79|19.49|19.79|19.49|0
1626406050000|2021-07-16 03:27:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1626406140000|2021-07-16 03:29:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626406170000|2021-07-16 03:29:30|19.78|19.48|19.78|19.48|19.78|19.48|19.78|19.48|0
1626406210000|2021-07-16 03:30:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626406360000|2021-07-16 03:32:40|19.73|19.43|19.71|19.41|19.73|19.43|19.71|19.41|0
1626406420000|2021-07-16 03:33:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626406440000|2021-07-16 03:34:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626406510000|2021-07-16 03:35:10|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1626406570000|2021-07-16 03:36:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626406660000|2021-07-16 03:37:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626406950000|2021-07-16 03:42:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626406960000|2021-07-16 03:42:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626407020000|2021-07-16 03:43:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626407060000|2021-07-16 03:44:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1626407080000|2021-07-16 03:44:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626407090000|2021-07-16 03:44:50|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1626407100000|2021-07-16 03:45:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626407140000|2021-07-16 03:45:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626407170000|2021-07-16 03:46:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626407180000|2021-07-16 03:46:20|19.69|19.39|19.71|19.41|19.71|19.41|19.69|19.39|0
1626407400000|2021-07-16 03:50:00|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626407410000|2021-07-16 03:50:10|19.76|19.46|19.76|19.46|19.76|19.46|19.76|19.46|0
1626407890000|2021-07-16 03:58:10|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626408020000|2021-07-16 04:00:20|19.73|19.43|19.74|19.44|19.74|19.44|19.73|19.43|0
1626408030000|2021-07-16 04:00:30|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1626408200000|2021-07-16 04:03:20|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626408240000|2021-07-16 04:04:00|19.73|19.43|19.73|19.43|19.73|19.43|19.73|19.43|0
1626408390000|2021-07-16 04:06:30|19.74|19.44|19.74|19.44|19.74|19.44|19.74|19.44|0
1626409820000|2021-07-16 04:30:20|19.72|19.42|19.72|19.42|19.72|19.42|19.72|19.42|0
1626409990000|2021-07-16 04:33:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626410170000|2021-07-16 04:36:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626410220000|2021-07-16 04:37:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626410230000|2021-07-16 04:37:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626410290000|2021-07-16 04:38:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626410760000|2021-07-16 04:46:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626410800000|2021-07-16 04:46:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1626410830000|2021-07-16 04:47:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626410850000|2021-07-16 04:47:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626410880000|2021-07-16 04:48:00|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626410890000|2021-07-16 04:48:10|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626410900000|2021-07-16 04:48:20|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626410920000|2021-07-16 04:48:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626410950000|2021-07-16 04:49:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626411040000|2021-07-16 04:50:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626411330000|2021-07-16 04:55:30|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626411360000|2021-07-16 04:56:00|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626411370000|2021-07-16 04:56:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626411390000|2021-07-16 04:56:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626411430000|2021-07-16 04:57:10|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626411780000|2021-07-16 05:03:00|19.64||19.64||19.64||19.64||0
1626411830000|2021-07-16 05:03:50|19.69|19.41|19.66|19.41|19.69|19.41|19.66|19.41|0
1626411840000|2021-07-16 05:04:00|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1626411880000|2021-07-16 05:04:40|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1626411900000|2021-07-16 05:05:00|19.64|19.39|19.64|19.39|19.67|19.39|19.64|19.37|0
1626411910000|2021-07-16 05:05:10|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1626411930000|2021-07-16 05:05:30|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626411940000|2021-07-16 05:05:40|19.69|19.39|19.69|19.39|19.69|19.39|19.69|19.39|0
1626411960000|2021-07-16 05:06:00|19.66|19.41|19.66|19.41|19.66|19.41|19.66|19.41|0
1626411970000|2021-07-16 05:06:10|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1626412290000|2021-07-16 05:11:30|19.69|19.44|19.64|19.39|19.69|19.44|19.64|19.39|0
1626412360000|2021-07-16 05:12:40|19.71|19.41|19.71|19.41|19.71|19.41|19.71|19.41|0
1626412380000|2021-07-16 05:13:00|19.67|19.37|19.67|19.37|19.67|19.37|19.67|19.37|0
1626412410000|2021-07-16 05:13:30|19.64|19.39|19.64|19.39|19.67|19.39|19.64|19.37|0
1626412930000|2021-07-16 05:22:10|19.67|19.42|19.69|19.44|19.69|19.44|19.67|19.42|0
1626412960000|2021-07-16 05:22:40|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626413040000|2021-07-16 05:24:00|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626413050000|2021-07-16 05:24:10|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|0
1626413060000|2021-07-16 05:24:20|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|0
1626413100000|2021-07-16 05:25:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1626413130000|2021-07-16 05:25:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626413340000|2021-07-16 05:29:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626413370000|2021-07-16 05:29:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626413540000|2021-07-16 05:32:20|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1626413550000|2021-07-16 05:32:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626413580000|2021-07-16 05:33:00|19.64|19.39|19.65|19.4|19.65|19.4|19.64|19.39|0
1626413590000|2021-07-16 05:33:10|19.64|19.39|19.64|19.39|19.64|19.39|19.64|19.39|0
1626413800000|2021-07-16 05:36:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626413940000|2021-07-16 05:39:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626413950000|2021-07-16 05:39:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626414010000|2021-07-16 05:40:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626414030000|2021-07-16 05:40:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626414060000|2021-07-16 05:41:00|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626414100000|2021-07-16 05:41:40|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626414190000|2021-07-16 05:43:10|19.62|19.37|19.62|19.37|19.62|19.37|19.62|19.37|0
1626414310000|2021-07-16 05:45:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626414430000|2021-07-16 05:47:10|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626414480000|2021-07-16 05:48:00|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626414580000|2021-07-16 05:49:40|19.7|19.4|19.7|19.4|19.7|19.42|19.67|19.4|0
1626414590000|2021-07-16 05:49:50|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626414610000|2021-07-16 05:50:10|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1626414620000|2021-07-16 05:50:20|19.67|19.42|19.7|19.4|19.7|19.42|19.67|19.4|0
1626414630000|2021-07-16 05:50:30|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626414660000|2021-07-16 05:51:00|19.7|19.4|19.7|19.4|19.7|19.4|19.7|19.4|0
1626414670000|2021-07-16 05:51:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626414990000|2021-07-16 05:56:30|19.65|19.4|19.65|19.4|19.65|19.4|19.65|19.4|0
1626415030000|2021-07-16 05:57:10|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626415070000|2021-07-16 05:57:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626415090000|2021-07-16 05:58:10|19.6|19.52|19.69|19.44|19.69|19.52|19.6|19.44|1
1626415110000|2021-07-16 05:58:30|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626415120000|2021-07-16 05:58:40|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1626415200000|2021-07-16 06:00:00|19.7|19.45|19.7|19.45|19.7|19.45|19.7|19.45|0
1626415230000|2021-07-16 06:00:30|19.67|19.42|19.67|19.42|19.67|19.42|19.67|19.42|0
1626415260000|2021-07-16 06:01:00|19.69|19.44|19.69|19.44|19.69|19.44|19.69|19.44|0
1626415290000|2021-07-16 06:01:30|19.72|19.47|19.69|19.44|19.72|19.47|19.69|19.44|0
1626415320000|2021-07-16 06:02:00|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|0
1626415330000|2021-07-16 06:02:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626415340000|2021-07-16 06:02:20|19.72|19.47|19.72|19.47|19.72|19.47|19.72|19.47|27
1626415430000|2021-07-16 06:03:50|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626415690000|2021-07-16 06:08:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626415720000|2021-07-16 06:08:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626415800000|2021-07-16 06:10:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626415870000|2021-07-16 06:11:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|10
1626415900000|2021-07-16 06:11:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626415910000|2021-07-16 06:11:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626415950000|2021-07-16 06:12:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626416050000|2021-07-16 06:14:10|||||||||1
1626416070000|2021-07-16 06:14:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626416100000|2021-07-16 06:15:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|0
1626416470000|2021-07-16 06:21:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|6
1626416480000|2021-07-16 06:21:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|25
1626416530000|2021-07-16 06:22:10|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|2
1626416540000|2021-07-16 06:22:20|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626416550000|2021-07-16 06:22:30|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626416570000|2021-07-16 06:22:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626416620000|2021-07-16 06:23:40|||||||||4
1626416650000|2021-07-16 06:24:10|||||||||2
1626416930000|2021-07-16 06:28:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626416940000|2021-07-16 06:29:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626416980000|2021-07-16 06:29:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626416990000|2021-07-16 06:29:50|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626417000000|2021-07-16 06:30:00|19.5|19.42|19.51|19.43|19.51|19.43|19.5|19.42|0
1626417080000|2021-07-16 06:31:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626417090000|2021-07-16 06:31:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626417100000|2021-07-16 06:31:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626417190000|2021-07-16 06:33:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1626417200000|2021-07-16 06:33:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626417220000|2021-07-16 06:33:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626417690000|2021-07-16 06:41:30|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1626417720000|2021-07-16 06:42:00|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626417730000|2021-07-16 06:42:10|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626417830000|2021-07-16 06:43:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626417880000|2021-07-16 06:44:40|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1626417890000|2021-07-16 06:44:50|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626417970000|2021-07-16 06:46:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|1
1626417990000|2021-07-16 06:46:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418000000|2021-07-16 06:46:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418080000|2021-07-16 06:48:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418150000|2021-07-16 06:49:10|19.48|19.4|19.48|19.4|19.49|19.41|19.48|19.4|0
1626418160000|2021-07-16 06:49:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626418170000|2021-07-16 06:49:30|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418180000|2021-07-16 06:49:40|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418190000|2021-07-16 06:49:50|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418200000|2021-07-16 06:50:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418320000|2021-07-16 06:52:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418360000|2021-07-16 06:52:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|3
1626418370000|2021-07-16 06:52:50|19.49|19.41|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418380000|2021-07-16 06:53:00|19.48|19.4|19.49|19.41|19.49|19.41|19.48|19.4|0
1626418390000|2021-07-16 06:53:10|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626418400000|2021-07-16 06:53:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626418420000|2021-07-16 06:53:40|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626418430000|2021-07-16 06:53:50|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626418460000|2021-07-16 06:54:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626418470000|2021-07-16 06:54:30|19.46|19.38|19.44|19.36|19.46|19.38|19.43|19.35|12
1626418490000|2021-07-16 06:54:50|19.43|19.35|19.44|19.36|19.44|19.36|19.43|19.35|0
1626418510000|2021-07-16 06:55:10|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626418520000|2021-07-16 06:55:20|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|3
1626418590000|2021-07-16 06:56:30|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626418600000|2021-07-16 06:56:40|19.43|19.35|19.43|19.35|19.44|19.36|19.43|19.35|0
1626418620000|2021-07-16 06:57:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626418630000|2021-07-16 06:57:10|19.46|19.38|19.41|19.33|19.46|19.38|19.41|19.33|2
1626418640000|2021-07-16 06:57:20|19.43|19.35|19.43|19.35|19.43|19.35|19.41|19.33|0
1626418650000|2021-07-16 06:57:30|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|5
1626418670000|2021-07-16 06:57:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626418680000|2021-07-16 06:58:00|19.44|19.36|19.43|19.35|19.44|19.36|19.43|19.35|0
1626418690000|2021-07-16 06:58:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|2
1626418740000|2021-07-16 06:59:00|19.4|19.32|19.4|19.32|19.41|19.33|19.4|19.32|8
1626418750000|2021-07-16 06:59:10|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626418790000|2021-07-16 06:59:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|1
1626418800000|2021-07-16 07:00:00|19.41|19.33|19.35|19.27|19.41|19.33|19.35|19.27|32
1626418810000|2021-07-16 07:00:10|19.3|19.22|19.32|19.24|19.35|19.27|19.3|19.22|71
1626418820000|2021-07-16 07:00:20|19.33|19.25|19.32|19.24|19.35|19.27|19.32|19.24|4
1626418830000|2021-07-16 07:00:30|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|6
1626418850000|2021-07-16 07:00:50|19.38|19.3|19.35|19.27|19.38|19.3|19.35|19.27|119
1626418860000|2021-07-16 07:01:00|19.38|19.3|19.38|19.3|19.38|19.3|19.35|19.27|4
1626418870000|2021-07-16 07:01:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626418880000|2021-07-16 07:01:20|19.41|19.33|19.41|19.33|19.41|19.33|19.4|19.32|33
1626418900000|2021-07-16 07:01:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|140
1626418910000|2021-07-16 07:01:50|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1626418920000|2021-07-16 07:02:00|19.41|19.33|19.43|19.35|19.46|19.38|19.41|19.33|0
1626418930000|2021-07-16 07:02:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|23
1626418940000|2021-07-16 07:02:20|||||||||4
1626418950000|2021-07-16 07:02:30|||||||||1
1626418980000|2021-07-16 07:03:00|19.49|19.41|19.52|19.44|19.52|19.44|19.47|19.39|69
1626418990000|2021-07-16 07:03:10|19.51|19.43|19.54|19.46|19.54|19.46|19.51|19.43|16
1626419000000|2021-07-16 07:03:20|19.57|19.49|19.57|19.49|19.57|19.49|19.56|19.48|21
1626419010000|2021-07-16 07:03:30|19.56|19.48|19.56|19.48|19.57|19.49|19.56|19.48|6
1626419020000|2021-07-16 07:03:40|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|0
1626419030000|2021-07-16 07:03:50|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|0
1626419040000|2021-07-16 07:04:00|19.52|19.44|19.52|19.44|19.54|19.46|19.52|19.44|0
1626419050000|2021-07-16 07:04:10|19.51|19.43|19.49|19.41|19.51|19.43|19.49|19.41|6
1626419070000|2021-07-16 07:04:30|19.51|19.43|19.51|19.43|19.52|19.44|19.51|19.43|0
1626419080000|2021-07-16 07:04:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|3
1626419090000|2021-07-16 07:04:50|19.56|19.48|19.57|19.49|19.57|19.49|19.56|19.48|1
1626419100000|2021-07-16 07:05:00|19.59|19.51|19.62|19.54|19.62|19.54|19.59|19.51|10
1626419110000|2021-07-16 07:05:10|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626419130000|2021-07-16 07:05:30|19.62|19.54|19.62|19.54|19.62|19.54|19.59|19.51|0
1626419140000|2021-07-16 07:05:40|||||||||20
1626419150000|2021-07-16 07:05:50|19.67|19.59|19.68|19.6|19.68|19.6|19.67|19.59|24
1626419160000|2021-07-16 07:06:00|19.67|19.59|19.64|19.56|19.67|19.59|19.62|19.54|102
1626419170000|2021-07-16 07:06:10|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|1
1626419180000|2021-07-16 07:06:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|118
1626419190000|2021-07-16 07:06:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|44
1626419200000|2021-07-16 07:06:40|||||||||17
1626419210000|2021-07-16 07:06:50|19.59|19.51|19.59|19.51|19.62|19.54|19.59|19.51|0
1626419220000|2021-07-16 07:07:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|12
1626419240000|2021-07-16 07:07:20|19.56|19.48|19.54|19.46|19.57|19.49|19.54|19.46|51
1626419250000|2021-07-16 07:07:30|19.56|19.48|19.52|19.44|19.56|19.48|19.51|19.43|8
1626419260000|2021-07-16 07:07:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|1
1626419280000|2021-07-16 07:08:00|19.52|19.44|19.51|19.43|19.52|19.44|19.51|19.43|6
1626419290000|2021-07-16 07:08:10|19.49|19.41|19.46|19.38|19.49|19.41|19.46|19.38|42
1626419300000|2021-07-16 07:08:20|19.48|19.4|19.48|19.4|19.49|19.41|19.46|19.38|2
1626419310000|2021-07-16 07:08:30|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|35
1626419320000|2021-07-16 07:08:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|15
1626419330000|2021-07-16 07:08:50|19.49|19.41|19.49|19.41|19.49|19.41|19.46|19.38|0
1626419340000|2021-07-16 07:09:00|19.46|19.38|19.49|19.41|19.49|19.41|19.46|19.38|6
1626419350000|2021-07-16 07:09:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|0
1626419360000|2021-07-16 07:09:20|19.47|19.39|19.47|19.39|19.47|19.39|19.46|19.38|1
1626419370000|2021-07-16 07:09:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|91
1626419380000|2021-07-16 07:09:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626419390000|2021-07-16 07:09:50|19.49|19.41|19.52|19.44|19.52|19.44|19.49|19.41|0
1626419400000|2021-07-16 07:10:00|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|11
1626419410000|2021-07-16 07:10:10|19.51|19.43|19.49|19.41|19.51|19.43|19.47|19.39|0
1626419420000|2021-07-16 07:10:20|19.48|19.4|19.49|19.41|19.51|19.43|19.48|19.4|16
1626419430000|2021-07-16 07:10:30|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|28
1626419440000|2021-07-16 07:10:40|19.51|19.43|19.52|19.44|19.52|19.44|19.51|19.43|0
1626419460000|2021-07-16 07:11:00|19.51|19.43|19.47|19.39|19.51|19.43|19.46|19.38|12
1626419470000|2021-07-16 07:11:10|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|1
1626419490000|2021-07-16 07:11:30|19.44|19.36|19.43|19.35|19.46|19.38|19.43|19.35|6
1626419500000|2021-07-16 07:11:40|19.46|19.38|19.43|19.35|19.46|19.38|19.43|19.35|0
1626419510000|2021-07-16 07:11:50|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|9
1626419520000|2021-07-16 07:12:00|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|1
1626419530000|2021-07-16 07:12:10|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|4
1626419540000|2021-07-16 07:12:20|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|2
1626419550000|2021-07-16 07:12:30|19.41|19.33|19.45|19.37|19.45|19.37|19.41|19.33|10
1626419560000|2021-07-16 07:12:40|19.43|19.35|19.41|19.33|19.43|19.35|19.41|19.33|0
1626419570000|2021-07-16 07:12:50|19.4|19.32|19.41|19.33|19.41|19.33|19.4|19.32|6
1626419580000|2021-07-16 07:13:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|10
1626419590000|2021-07-16 07:13:10|19.41|19.33|19.43|19.35|19.43|19.35|19.4|19.32|4
1626419600000|2021-07-16 07:13:20|19.41|19.33|19.4|19.32|19.41|19.33|19.4|19.32|18
1626419610000|2021-07-16 07:13:30|19.37|19.29|19.37|19.29|19.37|19.29|19.35|19.27|4
1626419620000|2021-07-16 07:13:40|||||||||1
1626419640000|2021-07-16 07:14:00|19.4|19.32|19.4|19.32|19.4|19.32|19.37|19.29|98
1626419650000|2021-07-16 07:14:10|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|27
1626419670000|2021-07-16 07:14:30|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1626419680000|2021-07-16 07:14:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1626419690000|2021-07-16 07:14:50|19.37|19.29|19.38|19.3|19.4|19.32|19.37|19.29|6
1626419700000|2021-07-16 07:15:00|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|0
1626419710000|2021-07-16 07:15:10|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|17
1626419720000|2021-07-16 07:15:20|19.35|19.27|19.35|19.27|19.35|19.27|19.35|19.27|9
1626419730000|2021-07-16 07:15:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|1
1626419740000|2021-07-16 07:15:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|31
1626419750000|2021-07-16 07:15:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|17
1626419760000|2021-07-16 07:16:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|2
1626419780000|2021-07-16 07:16:20|||||||||54
1626419810000|2021-07-16 07:16:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|59
1626419820000|2021-07-16 07:17:00|19.43|19.35|19.43|19.35|19.45|19.37|19.42|19.34|10
1626419830000|2021-07-16 07:17:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626419840000|2021-07-16 07:17:20|||||||||7
1626419850000|2021-07-16 07:17:30|||||||||2
1626419880000|2021-07-16 07:18:00|19.43|19.35|19.4|19.32|19.43|19.35|19.4|19.32|0
1626419890000|2021-07-16 07:18:10|||||||||1
1626419900000|2021-07-16 07:18:20|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1626419910000|2021-07-16 07:18:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626419920000|2021-07-16 07:18:40|19.45|19.37|19.45|19.37|19.45|19.37|19.42|19.34|14
1626419940000|2021-07-16 07:19:00|||||||||23
1626419950000|2021-07-16 07:19:10|||||||||25
1626419960000|2021-07-16 07:19:20|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|11
1626419970000|2021-07-16 07:19:30|19.45|19.37|19.45|19.37|19.48|19.4|19.45|19.37|2
1626419980000|2021-07-16 07:19:40|||||||||1
1626419990000|2021-07-16 07:19:50|||||||||2
1626420010000|2021-07-16 07:20:10|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|2
1626420020000|2021-07-16 07:20:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|19
1626420030000|2021-07-16 07:20:30|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1626420040000|2021-07-16 07:20:40|||||||||2
1626420050000|2021-07-16 07:20:50|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|3
1626420060000|2021-07-16 07:21:00|19.39|19.31|19.4|19.32|19.4|19.32|19.37|19.29|10
1626420070000|2021-07-16 07:21:10|||||||||1
1626420090000|2021-07-16 07:21:30|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|15
1626420100000|2021-07-16 07:21:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626420110000|2021-07-16 07:21:50|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1626420120000|2021-07-16 07:22:00|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|0
1626420130000|2021-07-16 07:22:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|1
1626420150000|2021-07-16 07:22:30|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|31
1626420160000|2021-07-16 07:22:40|19.39|19.31|19.39|19.31|19.4|19.32|19.39|19.31|7
1626420170000|2021-07-16 07:22:50|19.4|19.32|19.4|19.32|19.4|19.32|19.39|19.31|0
1626420180000|2021-07-16 07:23:00|19.39|19.31|19.37|19.29|19.4|19.32|19.37|19.29|2
1626420190000|2021-07-16 07:23:10|19.35|19.27|19.37|19.29|19.37|19.29|19.35|19.27|0
1626420200000|2021-07-16 07:23:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|0
1626420210000|2021-07-16 07:23:30|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|1
1626420220000|2021-07-16 07:23:40|||||||||2
1626420230000|2021-07-16 07:23:50|19.34|19.26|19.37|19.29|19.37|19.29|19.34|19.26|2
1626420240000|2021-07-16 07:24:00|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|3
1626420250000|2021-07-16 07:24:10|19.35|19.27|19.34|19.26|19.35|19.27|19.34|19.26|2
1626420260000|2021-07-16 07:24:20|19.35|19.27|19.39|19.31|19.39|19.31|19.34|19.26|19
1626420270000|2021-07-16 07:24:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|8
1626420280000|2021-07-16 07:24:40|||||||||55
1626420290000|2021-07-16 07:24:50|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1626420300000|2021-07-16 07:25:00|19.37|19.29|19.4|19.32|19.4|19.32|19.37|19.29|0
1626420310000|2021-07-16 07:25:10|19.37|19.29|19.35|19.27|19.37|19.29|19.35|19.27|7
1626420320000|2021-07-16 07:25:20|||||||||109
1626420340000|2021-07-16 07:25:40|19.37|19.29|19.37|19.29|19.37|19.29|19.37|19.29|5
1626420350000|2021-07-16 07:25:50|19.35|19.27|19.35|19.27|19.37|19.29|19.35|19.27|0
1626420360000|2021-07-16 07:26:00|||||||||6
1626420370000|2021-07-16 07:26:10|||||||||21
1626420410000|2021-07-16 07:26:50|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1626420420000|2021-07-16 07:27:00|19.4|19.32|19.37|19.29|19.4|19.32|19.37|19.29|0
1626420430000|2021-07-16 07:27:10|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626420460000|2021-07-16 07:27:40|||||||||47
1626420470000|2021-07-16 07:27:50|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|3
1626420480000|2021-07-16 07:28:00|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626420500000|2021-07-16 07:28:20|19.42|19.34|19.45|19.37|19.45|19.37|19.41|19.33|1
1626420510000|2021-07-16 07:28:30|19.43|19.35|19.43|19.35|19.43|19.35|19.43|19.35|0
1626420520000|2021-07-16 07:28:40|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626420530000|2021-07-16 07:28:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|4
1626420540000|2021-07-16 07:29:00|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|0
1626420550000|2021-07-16 07:29:10|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|1
1626420590000|2021-07-16 07:29:50|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|12
1626420600000|2021-07-16 07:30:00|19.46|19.38|19.45|19.37|19.46|19.38|19.45|19.37|0
1626420610000|2021-07-16 07:30:10|19.43|19.35|19.43|19.35|19.45|19.37|19.43|19.35|4
1626420620000|2021-07-16 07:30:20|19.4|19.32|19.43|19.35|19.43|19.35|19.4|19.32|6
1626420630000|2021-07-16 07:30:30|19.45|19.37|19.45|19.37|19.45|19.37|19.43|19.35|0
1626420650000|2021-07-16 07:30:50|19.43|19.35|19.45|19.37|19.45|19.37|19.43|19.35|0
1626420680000|2021-07-16 07:31:20|19.43|19.35|19.42|19.34|19.45|19.37|19.42|19.34|2
1626420690000|2021-07-16 07:31:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1626420700000|2021-07-16 07:31:40|19.43|19.35|19.46|19.38|19.46|19.38|19.43|19.35|60
1626420710000|2021-07-16 07:31:50|19.45|19.37|19.45|19.37|19.46|19.38|19.45|19.37|0
1626420720000|2021-07-16 07:32:00|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|14
1626420730000|2021-07-16 07:32:10|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626420740000|2021-07-16 07:32:20|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|13
1626420750000|2021-07-16 07:32:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626420760000|2021-07-16 07:32:40|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|0
1626420780000|2021-07-16 07:33:00|||||||||12
1626420790000|2021-07-16 07:33:10|||||||||8
1626420800000|2021-07-16 07:33:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|109
1626420810000|2021-07-16 07:33:30|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|6
1626420830000|2021-07-16 07:33:50|||||||||1
1626420850000|2021-07-16 07:34:10|19.42|19.34|19.4|19.32|19.42|19.34|19.4|19.32|3
1626420860000|2021-07-16 07:34:20|||||||||19
1626420900000|2021-07-16 07:35:00|||||||||20
1626420910000|2021-07-16 07:35:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|9
1626420920000|2021-07-16 07:35:20|19.42|19.34|19.4|19.32|19.45|19.37|19.4|19.32|0
1626420930000|2021-07-16 07:35:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626420950000|2021-07-16 07:35:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626420960000|2021-07-16 07:36:00|19.45|19.37|19.4|19.32|19.45|19.37|19.4|19.32|0
1626420970000|2021-07-16 07:36:10|19.42|19.34|19.45|19.37|19.45|19.37|19.42|19.34|2
1626420980000|2021-07-16 07:36:20|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|2
1626421000000|2021-07-16 07:36:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|5
1626421020000|2021-07-16 07:37:00|||||||||2
1626421030000|2021-07-16 07:37:10|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|0
1626421060000|2021-07-16 07:37:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|6
1626421070000|2021-07-16 07:37:50|||||||||2
1626421080000|2021-07-16 07:38:00|||||||||3
1626421100000|2021-07-16 07:38:20|||||||||47
1626421110000|2021-07-16 07:38:30|19.42|19.34|19.42|19.34|19.42|19.34|19.42|19.34|0
1626421120000|2021-07-16 07:38:40|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626421150000|2021-07-16 07:39:10|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|4
1626421160000|2021-07-16 07:39:20|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626421180000|2021-07-16 07:39:40|||||||||1
1626421210000|2021-07-16 07:40:10|||||||||3
1626421220000|2021-07-16 07:40:20|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|55
1626421250000|2021-07-16 07:40:50|19.42|19.34|19.42|19.34|19.45|19.37|19.42|19.34|3
1626421260000|2021-07-16 07:41:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|12
1626421320000|2021-07-16 07:42:00|||||||||103
1626421330000|2021-07-16 07:42:10|||||||||57
1626421340000|2021-07-16 07:42:20|19.47|19.39|19.47|19.39|19.5|19.42|19.45|19.37|0
1626421370000|2021-07-16 07:42:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|3
1626421380000|2021-07-16 07:43:00|||||||||2
1626421390000|2021-07-16 07:43:10|19.47|19.39|19.5|19.42|19.5|19.42|19.47|19.39|0
1626421400000|2021-07-16 07:43:20|||||||||6
1626421420000|2021-07-16 07:43:40|19.47|19.39|19.45|19.37|19.47|19.39|19.45|19.37|11
1626421430000|2021-07-16 07:43:50|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626421440000|2021-07-16 07:44:00|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|117
1626421460000|2021-07-16 07:44:20|||||||||2
1626421490000|2021-07-16 07:44:50|||||||||5
1626421510000|2021-07-16 07:45:10|||||||||3
1626421520000|2021-07-16 07:45:20|||||||||10
1626421540000|2021-07-16 07:45:40|||||||||3
1626421560000|2021-07-16 07:46:00|||||||||28
1626421570000|2021-07-16 07:46:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626421590000|2021-07-16 07:46:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626421600000|2021-07-16 07:46:40|||||||||8
1626421610000|2021-07-16 07:46:50|||||||||3
1626421620000|2021-07-16 07:47:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626421650000|2021-07-16 07:47:30|19.5|19.42|19.5|19.42|19.52|19.44|19.5|19.42|2
1626421660000|2021-07-16 07:47:40|19.52|19.44|19.55|19.47|19.55|19.47|19.52|19.44|4
1626421670000|2021-07-16 07:47:50|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|3
1626421680000|2021-07-16 07:48:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626421690000|2021-07-16 07:48:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|98
1626421710000|2021-07-16 07:48:30|19.6|19.52|19.58|19.5|19.61|19.53|19.56|19.48|51
1626421720000|2021-07-16 07:48:40|||||||||1
1626421740000|2021-07-16 07:49:00|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|2
1626421760000|2021-07-16 07:49:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|11
1626421780000|2021-07-16 07:49:40|19.53|19.45|19.53|19.45|19.53|19.45|19.53|19.45|0
1626421790000|2021-07-16 07:49:50|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626421820000|2021-07-16 07:50:20|||||||||2
1626421850000|2021-07-16 07:50:50|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|8
1626421860000|2021-07-16 07:51:00|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|1
1626421960000|2021-07-16 07:52:40|||||||||2
1626422000000|2021-07-16 07:53:20|19.56|19.48|19.55|19.47|19.56|19.48|19.55|19.47|16
1626422010000|2021-07-16 07:53:30|||||||||3
1626422020000|2021-07-16 07:53:40|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1626422030000|2021-07-16 07:53:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|18
1626422040000|2021-07-16 07:54:00|||||||||3
1626422050000|2021-07-16 07:54:10|||||||||2
1626422060000|2021-07-16 07:54:20|||||||||6
1626422070000|2021-07-16 07:54:30|||||||||3
1626422080000|2021-07-16 07:54:40|||||||||3
1626422090000|2021-07-16 07:54:50|||||||||4
1626422100000|2021-07-16 07:55:00|||||||||7
1626422110000|2021-07-16 07:55:10|||||||||8
1626422120000|2021-07-16 07:55:20|||||||||3
1626422130000|2021-07-16 07:55:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|57
1626422140000|2021-07-16 07:55:40|||||||||22
1626422150000|2021-07-16 07:55:50|19.56|19.48|19.56|19.48|19.56|19.48|19.55|19.47|0
1626422160000|2021-07-16 07:56:00|19.55|19.47|19.55|19.47|19.56|19.48|19.55|19.47|12
1626422170000|2021-07-16 07:56:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|3
1626422190000|2021-07-16 07:56:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626422210000|2021-07-16 07:56:50|||||||||2
1626422260000|2021-07-16 07:57:40|||||||||1
1626422270000|2021-07-16 07:57:50|||||||||4
1626422280000|2021-07-16 07:58:00|||||||||1
1626422300000|2021-07-16 07:58:20|||||||||2
1626422310000|2021-07-16 07:58:30|||||||||1
1626422390000|2021-07-16 07:59:50|||||||||1
1626422430000|2021-07-16 08:00:30|||||||||11
1626422440000|2021-07-16 08:00:40|||||||||1
1626422460000|2021-07-16 08:01:00|19.5|19.42|19.55|19.47|19.55|19.47|19.5|19.42|14
1626422470000|2021-07-16 08:01:10|||||||||3
1626422480000|2021-07-16 08:01:20|||||||||3
1626422510000|2021-07-16 08:01:50|||||||||3
1626422520000|2021-07-16 08:02:00|||||||||1
1626422530000|2021-07-16 08:02:10|||||||||1
1626422540000|2021-07-16 08:02:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|171
1626422550000|2021-07-16 08:02:30|19.55|19.47|19.58|19.5|19.6|19.52|19.55|19.47|8
1626422560000|2021-07-16 08:02:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|126
1626422580000|2021-07-16 08:03:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626422590000|2021-07-16 08:03:10|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|0
1626422600000|2021-07-16 08:03:20|||||||||2
1626422630000|2021-07-16 08:03:50|||||||||1
1626422640000|2021-07-16 08:04:00|19.66|19.58|19.61|19.53|19.66|19.58|19.61|19.53|6
1626422660000|2021-07-16 08:04:20|||||||||23
1626422680000|2021-07-16 08:04:40|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1626422690000|2021-07-16 08:04:50|||||||||3
1626422740000|2021-07-16 08:05:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|0
1626422770000|2021-07-16 08:06:10|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|12
1626422790000|2021-07-16 08:06:30|||||||||25
1626422810000|2021-07-16 08:06:50|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|98
1626422820000|2021-07-16 08:07:00|19.71|19.63|19.68|19.6|19.71|19.63|19.68|19.6|29
1626422830000|2021-07-16 08:07:10|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1626422840000|2021-07-16 08:07:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626422860000|2021-07-16 08:07:40|||||||||10
1626422910000|2021-07-16 08:08:30|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626422920000|2021-07-16 08:08:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|3
1626422930000|2021-07-16 08:08:50|||||||||3
1626422960000|2021-07-16 08:09:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|2
1626422970000|2021-07-16 08:09:30|19.73|19.65|19.71|19.63|19.74|19.66|19.71|19.63|3
1626423010000|2021-07-16 08:10:10|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|1
1626423020000|2021-07-16 08:10:20|19.66|19.58|19.71|19.63|19.71|19.63|19.66|19.58|1
1626423030000|2021-07-16 08:10:30|||||||||3
1626423040000|2021-07-16 08:10:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|62
1626423050000|2021-07-16 08:10:50|19.77|19.69|19.76|19.68|19.77|19.69|19.74|19.66|2
1626423060000|2021-07-16 08:11:00|19.74|19.66|19.74|19.66|19.77|19.69|19.74|19.66|0
1626423080000|2021-07-16 08:11:20|19.72|19.64|19.76|19.68|19.76|19.68|19.72|19.64|0
1626423090000|2021-07-16 08:11:30|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1626423100000|2021-07-16 08:11:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|1
1626423110000|2021-07-16 08:11:50|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|13
1626423120000|2021-07-16 08:12:00|||||||||4
1626423130000|2021-07-16 08:12:10|19.72|19.64|19.72|19.64|19.72|19.64|19.71|19.63|0
1626423140000|2021-07-16 08:12:20|19.71|19.63|19.71|19.63|19.72|19.64|19.71|19.63|2
1626423150000|2021-07-16 08:12:30|||||||||9
1626423160000|2021-07-16 08:12:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626423170000|2021-07-16 08:12:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626423180000|2021-07-16 08:13:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|63
1626423190000|2021-07-16 08:13:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|9
1626423230000|2021-07-16 08:13:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|68
1626423240000|2021-07-16 08:14:00|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|3
1626423250000|2021-07-16 08:14:10|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|110
1626423260000|2021-07-16 08:14:20|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626423270000|2021-07-16 08:14:30|||||||||135
1626423310000|2021-07-16 08:15:10|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1626423330000|2021-07-16 08:15:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|4
1626423340000|2021-07-16 08:15:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|11
1626423350000|2021-07-16 08:15:50|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1626423370000|2021-07-16 08:16:10|||||||||45
1626423400000|2021-07-16 08:16:40|19.71|19.63|19.69|19.61|19.72|19.64|19.69|19.61|4
1626423450000|2021-07-16 08:17:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1626423470000|2021-07-16 08:17:50|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1626423490000|2021-07-16 08:18:10|19.69|19.61|19.71|19.63|19.72|19.64|19.69|19.61|6
1626423500000|2021-07-16 08:18:20|19.72|19.64|19.69|19.61|19.72|19.64|19.69|19.61|0
1626423550000|2021-07-16 08:19:10|19.67|19.59|19.66|19.58|19.67|19.59|19.66|19.58|5
1626423560000|2021-07-16 08:19:20|19.67|19.59|19.67|19.59|19.67|19.59|19.66|19.58|0
1626423570000|2021-07-16 08:19:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626423580000|2021-07-16 08:19:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|21
1626423590000|2021-07-16 08:19:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626423600000|2021-07-16 08:20:00|||||||||2
1626423620000|2021-07-16 08:20:20|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|2
1626423630000|2021-07-16 08:20:30|||||||||20
1626423640000|2021-07-16 08:20:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626423650000|2021-07-16 08:20:50|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1626423660000|2021-07-16 08:21:00|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1626423710000|2021-07-16 08:21:50|19.79|19.71|19.8|19.72|19.82|19.74|19.79|19.71|23
1626423720000|2021-07-16 08:22:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|12
1626423760000|2021-07-16 08:22:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|8
1626423770000|2021-07-16 08:22:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626423780000|2021-07-16 08:23:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|3
1626423830000|2021-07-16 08:23:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|9
1626423840000|2021-07-16 08:24:00|19.8|19.72|19.82|19.74|19.82|19.74|19.79|19.71|3
1626423860000|2021-07-16 08:24:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|1
1626423900000|2021-07-16 08:25:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1626423920000|2021-07-16 08:25:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|4
1626423940000|2021-07-16 08:25:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626423950000|2021-07-16 08:25:50|||||||||2
1626423960000|2021-07-16 08:26:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|7
1626423990000|2021-07-16 08:26:30|||||||||2
1626424030000|2021-07-16 08:27:10|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|1
1626424060000|2021-07-16 08:27:40|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626424070000|2021-07-16 08:27:50|||||||||11
1626424080000|2021-07-16 08:28:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1626424110000|2021-07-16 08:28:30|19.77|19.69|19.82|19.74|19.82|19.74|19.77|19.69|4
1626424120000|2021-07-16 08:28:40|19.81|19.73|19.79|19.71|19.82|19.74|19.79|19.71|0
1626424130000|2021-07-16 08:28:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626424150000|2021-07-16 08:29:10|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1626424160000|2021-07-16 08:29:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1626424170000|2021-07-16 08:29:30|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|6
1626424210000|2021-07-16 08:30:10|||||||||1
1626424250000|2021-07-16 08:30:50|||||||||1
1626424260000|2021-07-16 08:31:00|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1626424270000|2021-07-16 08:31:10|19.81|19.73|19.77|19.69|19.81|19.73|19.76|19.68|278
1626424280000|2021-07-16 08:31:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|5
1626424290000|2021-07-16 08:31:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|48
1626424300000|2021-07-16 08:31:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1626424310000|2021-07-16 08:31:50|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1626424320000|2021-07-16 08:32:00|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1626424440000|2021-07-16 08:34:00|19.74|19.66|19.72|19.64|19.74|19.66|19.71|19.63|155
1626424450000|2021-07-16 08:34:10|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1626424460000|2021-07-16 08:34:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626424510000|2021-07-16 08:35:10|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|0
1626424560000|2021-07-16 08:36:00|||||||||85
1626424580000|2021-07-16 08:36:20|||||||||9
1626424600000|2021-07-16 08:36:40|||||||||92
1626424660000|2021-07-16 08:37:40|||||||||11
1626424710000|2021-07-16 08:38:30|||||||||11
1626424830000|2021-07-16 08:40:30|||||||||1
1626424900000|2021-07-16 08:41:40|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|1
1626424910000|2021-07-16 08:41:50|19.7|19.62|19.71|19.63|19.71|19.63|19.7|19.62|2
1626424990000|2021-07-16 08:43:10|||||||||20
1626425040000|2021-07-16 08:44:00|19.7|19.62|19.73|19.65|19.75|19.67|19.7|19.62|67
1626425050000|2021-07-16 08:44:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626425080000|2021-07-16 08:44:40|||||||||1
1626425100000|2021-07-16 08:45:00|19.73|19.65|19.7|19.62|19.75|19.67|19.7|19.62|0
1626425110000|2021-07-16 08:45:10|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|3
1626425130000|2021-07-16 08:45:30|19.72|19.64|19.73|19.65|19.73|19.65|19.72|19.64|0
1626425150000|2021-07-16 08:45:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626425170000|2021-07-16 08:46:10|19.73|19.65|19.75|19.67|19.75|19.67|19.73|19.65|10
1626425180000|2021-07-16 08:46:20|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626425190000|2021-07-16 08:46:30|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|8
1626425200000|2021-07-16 08:46:40|||||||||4
1626425230000|2021-07-16 08:47:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626425280000|2021-07-16 08:48:00|||||||||5
1626425290000|2021-07-16 08:48:10|||||||||12
1626425340000|2021-07-16 08:49:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626425350000|2021-07-16 08:49:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1626425360000|2021-07-16 08:49:20|19.68|19.6|19.65|19.57|19.7|19.62|19.65|19.57|3
1626425370000|2021-07-16 08:49:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|206
1626425390000|2021-07-16 08:49:50|19.55|19.47|19.57|19.49|19.58|19.5|19.55|19.47|74
1626425400000|2021-07-16 08:50:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|1
1626425410000|2021-07-16 08:50:10|19.58|19.5|19.57|19.49|19.58|19.5|19.55|19.47|0
1626425420000|2021-07-16 08:50:20|19.55|19.47|19.6|19.52|19.6|19.52|19.55|19.47|2
1626425430000|2021-07-16 08:50:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|10
1626425440000|2021-07-16 08:50:40|19.6|19.52|19.55|19.47|19.6|19.52|19.55|19.47|3
1626425450000|2021-07-16 08:50:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626425470000|2021-07-16 08:51:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|151
1626425480000|2021-07-16 08:51:20|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|6
1626425490000|2021-07-16 08:51:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626425500000|2021-07-16 08:51:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1626425510000|2021-07-16 08:51:50|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|0
1626425520000|2021-07-16 08:52:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626425560000|2021-07-16 08:52:40|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|66
1626425570000|2021-07-16 08:52:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626425580000|2021-07-16 08:53:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|132
1626425590000|2021-07-16 08:53:10|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|78
1626425600000|2021-07-16 08:53:20|||||||||4
1626425660000|2021-07-16 08:54:20|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1626425680000|2021-07-16 08:54:40|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1626425690000|2021-07-16 08:54:50|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|0
1626425720000|2021-07-16 08:55:20|||||||||2
1626425860000|2021-07-16 08:57:40|19.55|19.47|19.59|19.51|19.59|19.51|19.55|19.47|0
1626425880000|2021-07-16 08:58:00|19.57|19.49|19.55|19.47|19.57|19.49|19.55|19.47|0
1626425970000|2021-07-16 08:59:30|||||||||9
1626425980000|2021-07-16 08:59:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626426030000|2021-07-16 09:00:30|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|132
1626426040000|2021-07-16 09:00:40|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|48
1626426050000|2021-07-16 09:00:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626426160000|2021-07-16 09:02:40|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626426170000|2021-07-16 09:02:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626426260000|2021-07-16 09:04:20|19.59|19.51|19.57|19.49|19.59|19.51|19.55|19.47|3
1626426270000|2021-07-16 09:04:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1626426290000|2021-07-16 09:04:50|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626426300000|2021-07-16 09:05:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626426340000|2021-07-16 09:05:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626426350000|2021-07-16 09:05:50|19.55|19.47|19.55|19.47|19.55|19.47|19.54|19.46|0
1626426380000|2021-07-16 09:06:20|19.58|19.5|19.58|19.5|19.58|19.5|19.57|19.49|0
1626426390000|2021-07-16 09:06:30|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626426400000|2021-07-16 09:06:40|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626426480000|2021-07-16 09:08:00|||||||||1
1626426490000|2021-07-16 09:08:10|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|11
1626426500000|2021-07-16 09:08:20|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|2
1626426520000|2021-07-16 09:08:40|19.5|19.42|19.49|19.41|19.5|19.42|19.49|19.41|19
1626426540000|2021-07-16 09:09:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|4
1626426560000|2021-07-16 09:09:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626426570000|2021-07-16 09:09:30|19.55|19.47|19.54|19.46|19.55|19.47|19.54|19.46|1
1626426600000|2021-07-16 09:10:00|19.55|19.47|19.54|19.46|19.55|19.47|19.52|19.44|8
1626426610000|2021-07-16 09:10:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|5
1626426640000|2021-07-16 09:10:40|19.5|19.42|19.52|19.44|19.52|19.44|19.5|19.42|0
1626426660000|2021-07-16 09:11:00|19.54|19.46|19.52|19.44|19.54|19.46|19.52|19.44|21
1626426670000|2021-07-16 09:11:10|19.54|19.46|19.54|19.46|19.55|19.47|19.54|19.46|2
1626426700000|2021-07-16 09:11:40|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|0
1626426720000|2021-07-16 09:12:00|||||||||50
1626426730000|2021-07-16 09:12:10|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626426810000|2021-07-16 09:13:30|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626426820000|2021-07-16 09:13:40|19.52|19.44|19.49|19.41|19.52|19.44|19.49|19.41|7
1626426830000|2021-07-16 09:13:50|||||||||24
1626426840000|2021-07-16 09:14:00|||||||||66
1626426880000|2021-07-16 09:14:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626426890000|2021-07-16 09:14:50|19.54|19.46|19.54|19.46|19.54|19.46|19.52|19.44|0
1626426920000|2021-07-16 09:15:20|19.52|19.44|19.54|19.46|19.54|19.46|19.52|19.44|109
1626426940000|2021-07-16 09:15:40|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|0
1626426960000|2021-07-16 09:16:00|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626426970000|2021-07-16 09:16:10|||||||||1
1626427010000|2021-07-16 09:16:50|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|6
1626427020000|2021-07-16 09:17:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626427160000|2021-07-16 09:19:20|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626427170000|2021-07-16 09:19:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|108
1626427180000|2021-07-16 09:19:40|||||||||4
1626427200000|2021-07-16 09:20:00|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|3
1626427270000|2021-07-16 09:21:10|||||||||1
1626427280000|2021-07-16 09:21:20|19.59|19.51|19.6|19.52|19.6|19.52|19.59|19.51|1
1626427290000|2021-07-16 09:21:30|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|3
1626427300000|2021-07-16 09:21:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626427330000|2021-07-16 09:22:10|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|6
1626427350000|2021-07-16 09:22:30|19.54|19.46|19.57|19.49|19.57|19.49|19.54|19.46|12
1626427430000|2021-07-16 09:23:50|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626427440000|2021-07-16 09:24:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|0
1626427460000|2021-07-16 09:24:20|19.59|19.51|19.57|19.49|19.59|19.51|19.57|19.49|0
1626427510000|2021-07-16 09:25:10|||||||||1
1626427560000|2021-07-16 09:26:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|7
1626427570000|2021-07-16 09:26:10|||||||||1
1626427650000|2021-07-16 09:27:30|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|249
1626427680000|2021-07-16 09:28:00|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|34
1626427690000|2021-07-16 09:28:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|30
1626427700000|2021-07-16 09:28:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|2
1626427720000|2021-07-16 09:28:40|||||||||400
1626427750000|2021-07-16 09:29:10|||||||||15
1626427770000|2021-07-16 09:29:30|||||||||237
1626427780000|2021-07-16 09:29:40|19.65|19.57|19.65|19.57|19.65|19.57|19.6|19.52|92
1626427800000|2021-07-16 09:30:00|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|48
1626427820000|2021-07-16 09:30:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|21
1626427830000|2021-07-16 09:30:30|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626427840000|2021-07-16 09:30:40|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|0
1626427850000|2021-07-16 09:30:50|19.63|19.55|19.65|19.57|19.65|19.57|19.63|19.55|6
1626427900000|2021-07-16 09:31:40|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1626427920000|2021-07-16 09:32:00|19.66|19.58|19.66|19.58|19.66|19.58|19.65|19.57|9
1626427940000|2021-07-16 09:32:20|||||||||50
1626427960000|2021-07-16 09:32:40|||||||||50
1626427970000|2021-07-16 09:32:50|||||||||34
1626427980000|2021-07-16 09:33:00|19.65|19.57|19.65|19.57|19.66|19.58|19.65|19.57|0
1626427990000|2021-07-16 09:33:10|19.66|19.58|19.65|19.57|19.66|19.58|19.65|19.57|0
1626428040000|2021-07-16 09:34:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626428050000|2021-07-16 09:34:10|||||||||1
1626428080000|2021-07-16 09:34:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626428100000|2021-07-16 09:35:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|0
1626428120000|2021-07-16 09:35:20|||||||||19
1626428130000|2021-07-16 09:35:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1626428180000|2021-07-16 09:36:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626428190000|2021-07-16 09:36:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1626428210000|2021-07-16 09:36:50|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|5
1626428220000|2021-07-16 09:37:00|19.57|19.49|19.55|19.47|19.58|19.5|19.55|19.47|0
1626428230000|2021-07-16 09:37:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|26
1626428240000|2021-07-16 09:37:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1626428360000|2021-07-16 09:39:20|19.6|19.52|19.58|19.5|19.6|19.52|19.58|19.5|0
1626428400000|2021-07-16 09:40:00|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|25
1626428410000|2021-07-16 09:40:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|5
1626428420000|2021-07-16 09:40:20|||||||||5
1626428440000|2021-07-16 09:40:40|||||||||5
1626428460000|2021-07-16 09:41:00|||||||||12
1626428480000|2021-07-16 09:41:20|||||||||5
1626428500000|2021-07-16 09:41:40|||||||||2
1626428550000|2021-07-16 09:42:30|||||||||3
1626428580000|2021-07-16 09:43:00|||||||||4
1626428590000|2021-07-16 09:43:10|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626428630000|2021-07-16 09:43:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626428660000|2021-07-16 09:44:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|3
1626428680000|2021-07-16 09:44:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626428700000|2021-07-16 09:45:00|||||||||121
1626428710000|2021-07-16 09:45:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|19
1626428730000|2021-07-16 09:45:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626428790000|2021-07-16 09:46:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|3
1626428800000|2021-07-16 09:46:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626428810000|2021-07-16 09:46:50|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|0
1626428820000|2021-07-16 09:47:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626428830000|2021-07-16 09:47:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626428840000|2021-07-16 09:47:20|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|5
1626428940000|2021-07-16 09:49:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|182
1626428950000|2021-07-16 09:49:10|19.61|19.53|19.63|19.55|19.63|19.55|19.61|19.53|0
1626428960000|2021-07-16 09:49:20|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|11
1626428980000|2021-07-16 09:49:40|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626428990000|2021-07-16 09:49:50|||||||||10
1626429000000|2021-07-16 09:50:00|19.6|19.52|19.61|19.53|19.61|19.53|19.58|19.5|3
1626429040000|2021-07-16 09:50:40|19.6|19.52|19.61|19.53|19.61|19.53|19.6|19.52|15
1626429050000|2021-07-16 09:50:50|||||||||2
1626429070000|2021-07-16 09:51:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|10
1626429080000|2021-07-16 09:51:20|19.63|19.55|19.66|19.58|19.66|19.58|19.63|19.55|12
1626429100000|2021-07-16 09:51:40|19.64|19.56|19.61|19.53|19.64|19.56|19.61|19.53|3
1626429110000|2021-07-16 09:51:50|19.64|19.56|19.66|19.58|19.66|19.58|19.63|19.55|8
1626429130000|2021-07-16 09:52:10|||||||||2
1626429140000|2021-07-16 09:52:20|||||||||23
1626429150000|2021-07-16 09:52:30|||||||||1
1626429160000|2021-07-16 09:52:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626429170000|2021-07-16 09:52:50|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|1
1626429180000|2021-07-16 09:53:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626429200000|2021-07-16 09:53:20|||||||||28
1626429220000|2021-07-16 09:53:40|||||||||2
1626429240000|2021-07-16 09:54:00|||||||||36
1626429290000|2021-07-16 09:54:50|19.71|19.63|19.71|19.63|19.71|19.63|19.69|19.61|21
1626429300000|2021-07-16 09:55:00|||||||||16
1626429320000|2021-07-16 09:55:20|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|114
1626429330000|2021-07-16 09:55:30|||||||||2
1626429340000|2021-07-16 09:55:40|||||||||273
1626429380000|2021-07-16 09:56:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|66
1626429390000|2021-07-16 09:56:30|19.66|19.58|19.63|19.55|19.66|19.58|19.63|19.55|106
1626429400000|2021-07-16 09:56:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|9
1626429420000|2021-07-16 09:57:00|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|68
1626429430000|2021-07-16 09:57:10|19.65|19.57|19.63|19.55|19.65|19.57|19.63|19.55|0
1626429440000|2021-07-16 09:57:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626429460000|2021-07-16 09:57:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626429470000|2021-07-16 09:57:50|19.61|19.53|19.6|19.52|19.61|19.53|19.6|19.52|24
1626429480000|2021-07-16 09:58:00|||||||||2
1626429550000|2021-07-16 09:59:10|||||||||5
1626429580000|2021-07-16 09:59:40|||||||||10
1626429590000|2021-07-16 09:59:50|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|7
1626429600000|2021-07-16 10:00:00|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|30
1626429610000|2021-07-16 10:00:10|19.55|19.47|19.58|19.5|19.58|19.5|19.55|19.47|1
1626429620000|2021-07-16 10:00:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|9
1626429630000|2021-07-16 10:00:30|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|57
1626429650000|2021-07-16 10:00:50|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626429660000|2021-07-16 10:01:00|19.58|19.5|19.55|19.47|19.58|19.5|19.55|19.47|0
1626429670000|2021-07-16 10:01:10|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|9
1626429680000|2021-07-16 10:01:20|19.57|19.49|19.58|19.5|19.58|19.5|19.57|19.49|0
1626429690000|2021-07-16 10:01:30|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|0
1626429710000|2021-07-16 10:01:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|2
1626429720000|2021-07-16 10:02:00|19.57|19.49|19.6|19.52|19.6|19.52|19.55|19.47|0
1626429750000|2021-07-16 10:02:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626429760000|2021-07-16 10:02:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|50
1626429770000|2021-07-16 10:02:50|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626429780000|2021-07-16 10:03:00|19.6|19.52|19.65|19.57|19.65|19.57|19.6|19.52|0
1626429790000|2021-07-16 10:03:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|1
1626429800000|2021-07-16 10:03:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626429820000|2021-07-16 10:03:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626429830000|2021-07-16 10:03:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626429840000|2021-07-16 10:04:00|19.63|19.55|19.6|19.52|19.63|19.55|19.6|19.52|45
1626429860000|2021-07-16 10:04:20|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626429870000|2021-07-16 10:04:30|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626429880000|2021-07-16 10:04:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626429890000|2021-07-16 10:04:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626429900000|2021-07-16 10:05:00|||||||||3
1626429910000|2021-07-16 10:05:10|19.63|19.55|19.63|19.55|19.65|19.57|19.63|19.55|30
1626429930000|2021-07-16 10:05:30|19.6|19.52|19.63|19.55|19.65|19.57|19.6|19.52|0
1626429940000|2021-07-16 10:05:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626429950000|2021-07-16 10:05:50|19.63|19.55|19.63|19.55|19.63|19.55|19.6|19.52|0
1626429960000|2021-07-16 10:06:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|14
1626430050000|2021-07-16 10:07:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626430060000|2021-07-16 10:07:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626430100000|2021-07-16 10:08:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|11
1626430110000|2021-07-16 10:08:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626430120000|2021-07-16 10:08:40|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|6
1626430130000|2021-07-16 10:08:50|||||||||50
1626430170000|2021-07-16 10:09:30|||||||||106
1626430180000|2021-07-16 10:09:40|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|12
1626430190000|2021-07-16 10:09:50|||||||||52
1626430200000|2021-07-16 10:10:00|||||||||750
1626430210000|2021-07-16 10:10:10|||||||||2
1626430300000|2021-07-16 10:11:40|19.79|19.71|19.81|19.73|19.81|19.73|19.79|19.71|38
1626430310000|2021-07-16 10:11:50|19.82|19.74|19.81|19.73|19.84|19.76|19.81|19.73|21
1626430350000|2021-07-16 10:12:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|51
1626430360000|2021-07-16 10:12:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1626430370000|2021-07-16 10:12:50|19.84|19.76|19.82|19.74|19.87|19.79|19.82|19.74|195
1626430380000|2021-07-16 10:13:00|||||||||1
1626430430000|2021-07-16 10:13:50|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|4
1626430440000|2021-07-16 10:14:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1626430460000|2021-07-16 10:14:20|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|1
1626430470000|2021-07-16 10:14:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|2
1626430480000|2021-07-16 10:14:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1626430490000|2021-07-16 10:14:50|19.8|19.72|19.77|19.69|19.8|19.72|19.77|19.69|0
1626430500000|2021-07-16 10:15:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626430520000|2021-07-16 10:15:20|19.77|19.69|19.81|19.73|19.81|19.73|19.77|19.69|0
1626430530000|2021-07-16 10:15:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|3
1626430540000|2021-07-16 10:15:40|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1626430570000|2021-07-16 10:16:10|||||||||17
1626430580000|2021-07-16 10:16:20|19.83|19.75|19.83|19.75|19.83|19.75|19.82|19.74|73
1626430600000|2021-07-16 10:16:40|19.87|19.79|19.88|19.8|19.88|19.8|19.87|19.79|365
1626430620000|2021-07-16 10:17:00|||||||||2
1626430630000|2021-07-16 10:17:10|19.87|19.79|19.87|19.79|19.88|19.8|19.87|19.79|72
1626430640000|2021-07-16 10:17:20|19.88|19.8|19.88|19.8|19.88|19.8|19.87|19.79|0
1626430650000|2021-07-16 10:17:30|||||||||176
1626430660000|2021-07-16 10:17:40|19.91|19.83|19.88|19.8|19.91|19.83|19.88|19.8|34
1626430670000|2021-07-16 10:17:50|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|2
1626430680000|2021-07-16 10:18:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|63
1626430690000|2021-07-16 10:18:10|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1626430710000|2021-07-16 10:18:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626430720000|2021-07-16 10:18:40|||||||||2
1626430730000|2021-07-16 10:18:50|||||||||5
1626430740000|2021-07-16 10:19:00|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|20
1626430760000|2021-07-16 10:19:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626430770000|2021-07-16 10:19:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626430780000|2021-07-16 10:19:40|||||||||1
1626430820000|2021-07-16 10:20:20|19.89|19.81|19.88|19.8|19.89|19.81|19.88|19.8|67
1626430830000|2021-07-16 10:20:30|19.89|19.81|19.89|19.81|19.89|19.81|19.88|19.8|1
1626430840000|2021-07-16 10:20:40|19.88|19.8|19.89|19.81|19.89|19.81|19.88|19.8|16
1626430850000|2021-07-16 10:20:50|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|37
1626430870000|2021-07-16 10:21:10|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|19
1626430880000|2021-07-16 10:21:20|19.93|19.85|19.93|19.85|19.94|19.86|19.93|19.85|8
1626430890000|2021-07-16 10:21:30|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|10
1626430900000|2021-07-16 10:21:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626430910000|2021-07-16 10:21:50|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626430920000|2021-07-16 10:22:00|19.91|19.83|19.93|19.85|19.93|19.85|19.91|19.83|0
1626430940000|2021-07-16 10:22:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626430950000|2021-07-16 10:22:30|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|92
1626430960000|2021-07-16 10:22:40|19.93|19.85|19.94|19.86|19.94|19.86|19.93|19.85|39
1626430970000|2021-07-16 10:22:50|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|97
1626430980000|2021-07-16 10:23:00|19.94|19.86|19.94|19.86|19.94|19.86|19.92|19.84|19
1626430990000|2021-07-16 10:23:10|||||||||50
1626431000000|2021-07-16 10:23:20|19.89|19.81|19.94|19.86|19.94|19.86|19.89|19.81|10
1626431010000|2021-07-16 10:23:30|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|2
1626431030000|2021-07-16 10:23:50|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|10
1626431040000|2021-07-16 10:24:00|19.89|19.81|19.89|19.81|19.9|19.82|19.89|19.81|0
1626431050000|2021-07-16 10:24:10|19.88|19.8|19.88|19.8|19.88|19.8|19.88|19.8|30
1626431060000|2021-07-16 10:24:20|19.86|19.78|19.83|19.75|19.86|19.78|19.83|19.75|24
1626431070000|2021-07-16 10:24:30|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1626431090000|2021-07-16 10:24:50|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|6
1626431100000|2021-07-16 10:25:00|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|12
1626431110000|2021-07-16 10:25:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|5
1626431130000|2021-07-16 10:25:30|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|7
1626431140000|2021-07-16 10:25:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626431160000|2021-07-16 10:26:00|19.87|19.79|19.84|19.76|19.87|19.79|19.84|19.76|33
1626431170000|2021-07-16 10:26:10|||||||||54
1626431180000|2021-07-16 10:26:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626431190000|2021-07-16 10:26:30|19.81|19.73|19.81|19.73|19.83|19.75|19.79|19.71|147
1626431220000|2021-07-16 10:27:00|||||||||1
1626431240000|2021-07-16 10:27:20|19.83|19.75|19.81|19.73|19.83|19.75|19.81|19.73|0
1626431250000|2021-07-16 10:27:30|||||||||1
1626431260000|2021-07-16 10:27:40|19.8|19.72|19.78|19.7|19.8|19.72|19.78|19.7|10
1626431270000|2021-07-16 10:27:50|||||||||64
1626431310000|2021-07-16 10:28:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|12
1626431320000|2021-07-16 10:28:40|||||||||2
1626431330000|2021-07-16 10:28:50|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|7
1626431340000|2021-07-16 10:29:00|19.77|19.69|19.77|19.69|19.78|19.7|19.77|19.69|0
1626431360000|2021-07-16 10:29:20|19.78|19.7|19.78|19.7|19.78|19.7|19.77|19.69|3
1626431380000|2021-07-16 10:29:40|19.81|19.73|19.83|19.75|19.83|19.75|19.81|19.73|101
1626431420000|2021-07-16 10:30:20|19.82|19.74|19.82|19.74|19.83|19.75|19.8|19.72|7
1626431440000|2021-07-16 10:30:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626431450000|2021-07-16 10:30:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626431480000|2021-07-16 10:31:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|2
1626431490000|2021-07-16 10:31:30|19.82|19.74|19.83|19.75|19.83|19.75|19.82|19.74|0
1626431500000|2021-07-16 10:31:40|19.82|19.74|19.8|19.72|19.83|19.75|19.8|19.72|53
1626431580000|2021-07-16 10:33:00|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|12
1626431590000|2021-07-16 10:33:10|19.8|19.72|19.83|19.75|19.83|19.75|19.8|19.72|0
1626431620000|2021-07-16 10:33:40|||||||||24
1626431640000|2021-07-16 10:34:00|||||||||8
1626431650000|2021-07-16 10:34:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626431660000|2021-07-16 10:34:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626431670000|2021-07-16 10:34:30|||||||||1
1626431680000|2021-07-16 10:34:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626431700000|2021-07-16 10:35:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1626431720000|2021-07-16 10:35:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626431730000|2021-07-16 10:35:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626431750000|2021-07-16 10:35:50|19.83|19.75|19.8|19.72|19.83|19.75|19.8|19.72|13
1626431760000|2021-07-16 10:36:00|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|0
1626431810000|2021-07-16 10:36:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|1
1626431820000|2021-07-16 10:37:00|||||||||105
1626431830000|2021-07-16 10:37:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626431840000|2021-07-16 10:37:20|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|97
1626431850000|2021-07-16 10:37:30|||||||||1
1626431890000|2021-07-16 10:38:10|||||||||39
1626431900000|2021-07-16 10:38:20|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|175
1626431910000|2021-07-16 10:38:30|19.84|19.76|19.84|19.76|19.86|19.78|19.83|19.75|15
1626431920000|2021-07-16 10:38:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|3
1626431980000|2021-07-16 10:39:40|19.81|19.73|19.8|19.72|19.81|19.73|19.8|19.72|3
1626431990000|2021-07-16 10:39:50|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|0
1626432000000|2021-07-16 10:40:00|19.8|19.72|19.78|19.7|19.81|19.73|19.78|19.7|0
1626432010000|2021-07-16 10:40:10|19.8|19.72|19.81|19.73|19.81|19.73|19.8|19.72|0
1626432030000|2021-07-16 10:40:30|19.78|19.7|19.81|19.73|19.81|19.73|19.78|19.7|3
1626432060000|2021-07-16 10:41:00|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626432080000|2021-07-16 10:41:20|19.84|19.76|19.84|19.76|19.84|19.76|19.83|19.75|0
1626432100000|2021-07-16 10:41:40|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1626432110000|2021-07-16 10:41:50|19.83|19.75|19.84|19.76|19.84|19.76|19.83|19.75|0
1626432150000|2021-07-16 10:42:30|19.83|19.75|19.81|19.73|19.83|19.75|19.79|19.71|57
1626432160000|2021-07-16 10:42:40|19.79|19.71|19.81|19.73|19.81|19.73|19.78|19.7|0
1626432170000|2021-07-16 10:42:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626432180000|2021-07-16 10:43:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626432190000|2021-07-16 10:43:10|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626432230000|2021-07-16 10:43:50|||||||||1
1626432250000|2021-07-16 10:44:10|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1626432260000|2021-07-16 10:44:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|3
1626432310000|2021-07-16 10:45:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|11
1626432320000|2021-07-16 10:45:20|19.75|19.67|19.73|19.65|19.75|19.67|19.73|19.65|0
1626432330000|2021-07-16 10:45:30|19.75|19.67|19.76|19.68|19.76|19.68|19.73|19.65|6
1626432340000|2021-07-16 10:45:40|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|0
1626432370000|2021-07-16 10:46:10|19.75|19.67|19.76|19.68|19.76|19.68|19.75|19.67|2
1626432380000|2021-07-16 10:46:20|19.78|19.7|19.78|19.7|19.78|19.7|19.78|19.7|0
1626432410000|2021-07-16 10:46:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626432420000|2021-07-16 10:47:00|19.78|19.7|19.78|19.7|19.79|19.71|19.78|19.7|7
1626432430000|2021-07-16 10:47:10|19.79|19.71|19.78|19.7|19.79|19.71|19.78|19.7|0
1626432440000|2021-07-16 10:47:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626432450000|2021-07-16 10:47:30|19.73|19.65|19.73|19.65|19.73|19.65|19.73|19.65|17
1626432470000|2021-07-16 10:47:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626432480000|2021-07-16 10:48:00|19.73|19.65|19.74|19.66|19.76|19.68|19.73|19.65|1
1626432490000|2021-07-16 10:48:10|19.76|19.68|19.74|19.66|19.76|19.68|19.74|19.66|0
1626432500000|2021-07-16 10:48:20|19.76|19.68|19.76|19.68|19.76|19.68|19.74|19.66|0
1626432510000|2021-07-16 10:48:30|19.74|19.66|19.73|19.65|19.74|19.66|19.73|19.65|0
1626432520000|2021-07-16 10:48:40|19.74|19.66|19.74|19.66|19.76|19.68|19.74|19.66|0
1626432530000|2021-07-16 10:48:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626432570000|2021-07-16 10:49:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|2
1626432580000|2021-07-16 10:49:40|19.78|19.7|19.79|19.71|19.79|19.71|19.78|19.7|0
1626432600000|2021-07-16 10:50:00|||||||||3
1626432620000|2021-07-16 10:50:20|||||||||39
1626432630000|2021-07-16 10:50:30|||||||||13
1626432670000|2021-07-16 10:51:10|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626432730000|2021-07-16 10:52:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626432740000|2021-07-16 10:52:20|||||||||16
1626432780000|2021-07-16 10:53:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|6
1626432800000|2021-07-16 10:53:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626432810000|2021-07-16 10:53:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626432820000|2021-07-16 10:53:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|20
1626432830000|2021-07-16 10:53:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|2
1626432860000|2021-07-16 10:54:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626432870000|2021-07-16 10:54:30|||||||||17
1626432880000|2021-07-16 10:54:40|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|3
1626432900000|2021-07-16 10:55:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1626432920000|2021-07-16 10:55:20|||||||||250
1626432970000|2021-07-16 10:56:10|||||||||2
1626432980000|2021-07-16 10:56:20|||||||||45
1626433020000|2021-07-16 10:57:00|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1626433050000|2021-07-16 10:57:30|||||||||3
1626433090000|2021-07-16 10:58:10|||||||||1
1626433100000|2021-07-16 10:58:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|277
1626433110000|2021-07-16 10:58:30|||||||||49
1626433120000|2021-07-16 10:58:40|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|8
1626433190000|2021-07-16 10:59:50|||||||||3
1626433230000|2021-07-16 11:00:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|6
1626433250000|2021-07-16 11:00:50|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|2
1626433260000|2021-07-16 11:01:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|7
1626433270000|2021-07-16 11:01:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1626433280000|2021-07-16 11:01:20|||||||||5
1626433330000|2021-07-16 11:02:10|||||||||1
1626433390000|2021-07-16 11:03:10|||||||||1
1626433400000|2021-07-16 11:03:20|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|1
1626433410000|2021-07-16 11:03:30|19.74|19.66|19.74|19.66|19.74|19.66|19.72|19.64|3
1626433430000|2021-07-16 11:03:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626433440000|2021-07-16 11:04:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626433450000|2021-07-16 11:04:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1626433460000|2021-07-16 11:04:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626433470000|2021-07-16 11:04:30|||||||||5
1626433510000|2021-07-16 11:05:10|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626433530000|2021-07-16 11:05:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|10
1626433540000|2021-07-16 11:05:40|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626433550000|2021-07-16 11:05:50|||||||||2
1626433560000|2021-07-16 11:06:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|16
1626433570000|2021-07-16 11:06:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|53
1626433580000|2021-07-16 11:06:20|||||||||3
1626433640000|2021-07-16 11:07:20|||||||||2
1626433650000|2021-07-16 11:07:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626433660000|2021-07-16 11:07:40|||||||||4
1626433750000|2021-07-16 11:09:10|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|4
1626433760000|2021-07-16 11:09:20|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1626433820000|2021-07-16 11:10:20|19.69|19.61|19.74|19.66|19.74|19.66|19.69|19.61|46
1626433920000|2021-07-16 11:12:00|||||||||3
1626433940000|2021-07-16 11:12:20|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|2
1626433960000|2021-07-16 11:12:40|||||||||4
1626433980000|2021-07-16 11:13:00|19.77|19.69|19.76|19.68|19.77|19.69|19.76|19.68|0
1626433990000|2021-07-16 11:13:10|19.74|19.66|19.79|19.71|19.79|19.71|19.74|19.66|0
1626434050000|2021-07-16 11:14:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|2
1626434070000|2021-07-16 11:14:30|||||||||2
1626434080000|2021-07-16 11:14:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|0
1626434090000|2021-07-16 11:14:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626434100000|2021-07-16 11:15:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626434160000|2021-07-16 11:16:00|||||||||1
1626434200000|2021-07-16 11:16:40|||||||||3
1626434330000|2021-07-16 11:18:50|19.71|19.63|19.71|19.63|19.74|19.66|19.71|19.63|2
1626434380000|2021-07-16 11:19:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626434390000|2021-07-16 11:19:50|19.71|19.63|19.74|19.66|19.74|19.66|19.71|19.63|0
1626434400000|2021-07-16 11:20:00|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626434420000|2021-07-16 11:20:20|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|6
1626434430000|2021-07-16 11:20:30|||||||||3
1626434450000|2021-07-16 11:20:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626434480000|2021-07-16 11:21:20|||||||||7
1626434540000|2021-07-16 11:22:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626434550000|2021-07-16 11:22:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626434670000|2021-07-16 11:24:30|||||||||2
1626434680000|2021-07-16 11:24:40|||||||||10
1626434720000|2021-07-16 11:25:20|||||||||2
1626434740000|2021-07-16 11:25:40|||||||||48
1626434830000|2021-07-16 11:27:10|||||||||6
1626434880000|2021-07-16 11:28:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626434890000|2021-07-16 11:28:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626434900000|2021-07-16 11:28:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|15
1626434910000|2021-07-16 11:28:30|19.76|19.68|19.76|19.68|19.79|19.71|19.76|19.68|66
1626434920000|2021-07-16 11:28:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626434950000|2021-07-16 11:29:10|19.77|19.69|19.79|19.71|19.79|19.71|19.76|19.68|3
1626434960000|2021-07-16 11:29:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|0
1626435010000|2021-07-16 11:30:10|||||||||3
1626435060000|2021-07-16 11:31:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626435080000|2021-07-16 11:31:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|4
1626435090000|2021-07-16 11:31:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626435180000|2021-07-16 11:33:00|||||||||5
1626435210000|2021-07-16 11:33:30|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626435240000|2021-07-16 11:34:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626435260000|2021-07-16 11:34:20|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626435280000|2021-07-16 11:34:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|41
1626435290000|2021-07-16 11:34:50|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|3
1626435300000|2021-07-16 11:35:00|||||||||2
1626435340000|2021-07-16 11:35:40|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626435350000|2021-07-16 11:35:50|||||||||3
1626435360000|2021-07-16 11:36:00|||||||||38
1626435370000|2021-07-16 11:36:10|||||||||75
1626435420000|2021-07-16 11:37:00|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626435430000|2021-07-16 11:37:10|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1626435440000|2021-07-16 11:37:20|19.74|19.66|19.76|19.68|19.76|19.68|19.74|19.66|0
1626435450000|2021-07-16 11:37:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1626435460000|2021-07-16 11:37:40|||||||||38
1626435470000|2021-07-16 11:37:50|||||||||5
1626435530000|2021-07-16 11:38:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|180
1626435580000|2021-07-16 11:39:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626435590000|2021-07-16 11:39:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626435600000|2021-07-16 11:40:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626435610000|2021-07-16 11:40:10|19.85|19.77|19.85|19.77|19.85|19.77|19.82|19.74|3
1626435620000|2021-07-16 11:40:20|19.82|19.74|19.85|19.77|19.85|19.77|19.82|19.74|74
1626435630000|2021-07-16 11:40:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|2
1626435730000|2021-07-16 11:42:10|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1626435740000|2021-07-16 11:42:20|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1626435750000|2021-07-16 11:42:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626435760000|2021-07-16 11:42:40|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|25
1626435770000|2021-07-16 11:42:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626435780000|2021-07-16 11:43:00|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|3
1626435790000|2021-07-16 11:43:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626435810000|2021-07-16 11:43:30|||||||||4
1626435850000|2021-07-16 11:44:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626435860000|2021-07-16 11:44:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|16
1626435870000|2021-07-16 11:44:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626435880000|2021-07-16 11:44:40|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|0
1626435890000|2021-07-16 11:44:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|1
1626435900000|2021-07-16 11:45:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626435910000|2021-07-16 11:45:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|15
1626435930000|2021-07-16 11:45:30|19.82|19.74|19.84|19.76|19.85|19.77|19.82|19.74|68
1626435940000|2021-07-16 11:45:40|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|2
1626435950000|2021-07-16 11:45:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|4
1626435960000|2021-07-16 11:46:00|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1626436040000|2021-07-16 11:47:20|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|3
1626436080000|2021-07-16 11:48:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1626436090000|2021-07-16 11:48:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626436120000|2021-07-16 11:48:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|39
1626436130000|2021-07-16 11:48:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626436200000|2021-07-16 11:50:00|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626436260000|2021-07-16 11:51:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|3
1626436270000|2021-07-16 11:51:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626436330000|2021-07-16 11:52:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|35
1626436340000|2021-07-16 11:52:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626436370000|2021-07-16 11:52:50|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626436430000|2021-07-16 11:53:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|1
1626436470000|2021-07-16 11:54:30|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|31
1626436480000|2021-07-16 11:54:40|||||||||24
1626436490000|2021-07-16 11:54:50|||||||||10
1626436570000|2021-07-16 11:56:10|||||||||21
1626436580000|2021-07-16 11:56:20|||||||||42
1626436690000|2021-07-16 11:58:10|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1626436830000|2021-07-16 12:00:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1626436850000|2021-07-16 12:00:50|||||||||3
1626436880000|2021-07-16 12:01:20|||||||||3
1626436890000|2021-07-16 12:01:30|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|20
1626436900000|2021-07-16 12:01:40|||||||||4
1626436960000|2021-07-16 12:02:40|||||||||53
1626436970000|2021-07-16 12:02:50|||||||||27
1626437010000|2021-07-16 12:03:30|||||||||2
1626437030000|2021-07-16 12:03:50|19.75|19.67|19.74|19.66|19.77|19.69|19.74|19.66|84
1626437090000|2021-07-16 12:04:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626437110000|2021-07-16 12:05:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626437160000|2021-07-16 12:06:00|||||||||23
1626437190000|2021-07-16 12:06:30|||||||||4
1626437290000|2021-07-16 12:08:10|19.73|19.65|19.73|19.65|19.74|19.66|19.73|19.65|176
1626437350000|2021-07-16 12:09:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626437360000|2021-07-16 12:09:20|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|143
1626437370000|2021-07-16 12:09:30|||||||||11
1626437420000|2021-07-16 12:10:20|||||||||23
1626437430000|2021-07-16 12:10:30|||||||||2
1626437440000|2021-07-16 12:10:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|20
1626437450000|2021-07-16 12:10:50|||||||||1
1626437610000|2021-07-16 12:13:30|||||||||4
1626437640000|2021-07-16 12:14:00|||||||||5
1626437730000|2021-07-16 12:15:30|||||||||6
1626437740000|2021-07-16 12:15:40|||||||||4
1626437770000|2021-07-16 12:16:10|||||||||4
1626437790000|2021-07-16 12:16:30|||||||||25
1626437850000|2021-07-16 12:17:30|||||||||5
1626437880000|2021-07-16 12:18:00|||||||||3
1626437890000|2021-07-16 12:18:10|||||||||1
1626438000000|2021-07-16 12:20:00|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|66
1626438030000|2021-07-16 12:20:30|||||||||25
1626438050000|2021-07-16 12:20:50|||||||||2
1626438060000|2021-07-16 12:21:00|19.59|19.51|19.59|19.51|19.59|19.51|19.59|19.51|0
1626438080000|2021-07-16 12:21:20|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626438110000|2021-07-16 12:21:50|||||||||10
1626438120000|2021-07-16 12:22:00|||||||||25
1626438200000|2021-07-16 12:23:20|||||||||7
1626438370000|2021-07-16 12:26:10|||||||||79
1626438380000|2021-07-16 12:26:20|||||||||2
1626438430000|2021-07-16 12:27:10|||||||||202
1626438440000|2021-07-16 12:27:20|||||||||2
1626438570000|2021-07-16 12:29:30|||||||||2
1626438620000|2021-07-16 12:30:20|19.59|19.51|19.61|19.53|19.61|19.53|19.59|19.51|20
1626438630000|2021-07-16 12:30:30|19.62|19.54|19.61|19.53|19.62|19.54|19.61|19.53|16
1626438660000|2021-07-16 12:31:00|||||||||3
1626438690000|2021-07-16 12:31:30|||||||||4
1626438760000|2021-07-16 12:32:40|||||||||5
1626438770000|2021-07-16 12:32:50|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|13
1626438830000|2021-07-16 12:33:50|||||||||5
1626438860000|2021-07-16 12:34:20|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|2
1626438930000|2021-07-16 12:35:30|19.59|19.51|19.56|19.48|19.61|19.53|19.56|19.48|26
1626438940000|2021-07-16 12:35:40|||||||||3
1626438950000|2021-07-16 12:35:50|19.54|19.46|19.54|19.46|19.56|19.48|19.54|19.46|31
1626438960000|2021-07-16 12:36:00|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|4
1626438980000|2021-07-16 12:36:20|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|3
1626438990000|2021-07-16 12:36:30|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|5
1626439000000|2021-07-16 12:36:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|0
1626439010000|2021-07-16 12:36:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|10
1626439020000|2021-07-16 12:37:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626439040000|2021-07-16 12:37:20|||||||||11
1626439070000|2021-07-16 12:37:50|19.54|19.46|19.56|19.48|19.56|19.48|19.53|19.45|6
1626439130000|2021-07-16 12:38:50|19.55|19.47|19.56|19.48|19.56|19.48|19.55|19.47|0
1626439140000|2021-07-16 12:39:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626439150000|2021-07-16 12:39:10|||||||||1
1626439160000|2021-07-16 12:39:20|||||||||45
1626439170000|2021-07-16 12:39:30|||||||||25
1626439180000|2021-07-16 12:39:40|||||||||2
1626439190000|2021-07-16 12:39:50|||||||||2
1626439270000|2021-07-16 12:41:10|||||||||1
1626439290000|2021-07-16 12:41:30|19.56|19.48|19.54|19.46|19.56|19.48|19.54|19.46|1
1626439320000|2021-07-16 12:42:00|19.51|19.43|19.56|19.48|19.56|19.48|19.51|19.43|4
1626439330000|2021-07-16 12:42:10|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|1
1626439360000|2021-07-16 12:42:40|||||||||61
1626439370000|2021-07-16 12:42:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|31
1626439380000|2021-07-16 12:43:00|||||||||11
1626439390000|2021-07-16 12:43:10|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|54
1626439440000|2021-07-16 12:44:00|||||||||4
1626439450000|2021-07-16 12:44:10|||||||||3
1626439520000|2021-07-16 12:45:20|||||||||61
1626439570000|2021-07-16 12:46:10|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|62
1626439580000|2021-07-16 12:46:20|||||||||601
1626439640000|2021-07-16 12:47:20|||||||||3
1626439660000|2021-07-16 12:47:40|19.54|19.46|19.51|19.43|19.54|19.46|19.51|19.43|4
1626439700000|2021-07-16 12:48:20|||||||||1
1626439750000|2021-07-16 12:49:10|||||||||31
1626439760000|2021-07-16 12:49:20|||||||||4
1626439790000|2021-07-16 12:49:50|||||||||3
1626439860000|2021-07-16 12:51:00|||||||||2
1626439890000|2021-07-16 12:51:30|||||||||8
1626439940000|2021-07-16 12:52:20|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626439950000|2021-07-16 12:52:30|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|0
1626440020000|2021-07-16 12:53:40|||||||||4
1626440080000|2021-07-16 12:54:40|||||||||1
1626440110000|2021-07-16 12:55:10|||||||||3
1626440130000|2021-07-16 12:55:30|19.46|19.38|19.46|19.38|19.48|19.4|19.46|19.38|75
1626440140000|2021-07-16 12:55:40|||||||||3
1626440160000|2021-07-16 12:56:00|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626440180000|2021-07-16 12:56:20|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|0
1626440190000|2021-07-16 12:56:30|||||||||5
1626440310000|2021-07-16 12:58:30|||||||||4
1626440320000|2021-07-16 12:58:40|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|24
1626440330000|2021-07-16 12:58:50|||||||||3
1626440340000|2021-07-16 12:59:00|19.5|19.42|19.48|19.4|19.5|19.42|19.48|19.4|0
1626440360000|2021-07-16 12:59:20|19.51|19.43|19.48|19.4|19.51|19.43|19.48|19.4|219
1626440370000|2021-07-16 12:59:30|19.46|19.38|19.48|19.4|19.48|19.4|19.46|19.38|1
1626440380000|2021-07-16 12:59:40|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|0
1626440390000|2021-07-16 12:59:50|||||||||51
1626440410000|2021-07-16 13:00:10|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|2
1626440430000|2021-07-16 13:00:30|||||||||25
1626440440000|2021-07-16 13:00:40|||||||||15
1626440450000|2021-07-16 13:00:50|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|6
1626440630000|2021-07-16 13:03:50|||||||||20
1626440690000|2021-07-16 13:04:50|||||||||3
1626440720000|2021-07-16 13:05:20|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626440770000|2021-07-16 13:06:10|||||||||1
1626440790000|2021-07-16 13:06:30|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|22
1626440800000|2021-07-16 13:06:40|19.48|19.4|19.5|19.42|19.5|19.42|19.48|19.4|15
1626440870000|2021-07-16 13:07:50|||||||||13
1626440880000|2021-07-16 13:08:00|19.48|19.4|19.48|19.4|19.5|19.42|19.48|19.4|0
1626440890000|2021-07-16 13:08:10|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|0
1626440910000|2021-07-16 13:08:30|||||||||19
1626440950000|2021-07-16 13:09:10|19.48|19.4|19.45|19.37|19.48|19.4|19.45|19.37|0
1626440970000|2021-07-16 13:09:30|||||||||6
1626441100000|2021-07-16 13:11:40|19.46|19.38|19.46|19.38|19.46|19.38|19.46|19.38|107
1626441110000|2021-07-16 13:11:50|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|0
1626441180000|2021-07-16 13:13:00|||||||||6
1626441220000|2021-07-16 13:13:40|||||||||116
1626441290000|2021-07-16 13:14:50|19.44|19.36|19.4|19.32|19.44|19.36|19.4|19.32|6
1626441300000|2021-07-16 13:15:00|||||||||97
1626441310000|2021-07-16 13:15:10|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|14
1626441320000|2021-07-16 13:15:20|19.4|19.32|19.39|19.31|19.4|19.32|19.39|19.31|73
1626441360000|2021-07-16 13:16:00|19.4|19.32|19.4|19.32|19.4|19.32|19.4|19.32|109
1626441380000|2021-07-16 13:16:20|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|20
1626441390000|2021-07-16 13:16:30|||||||||2
1626441420000|2021-07-16 13:17:00|19.37|19.29|19.39|19.31|19.39|19.31|19.37|19.29|0
1626441440000|2021-07-16 13:17:20|19.37|19.29|19.34|19.26|19.39|19.31|19.34|19.26|340
1626441450000|2021-07-16 13:17:30|||||||||7
1626441460000|2021-07-16 13:17:40|19.35|19.27|19.35|19.27|19.35|19.27|19.34|19.26|179
1626441470000|2021-07-16 13:17:50|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|3
1626441520000|2021-07-16 13:18:40|||||||||31
1626441540000|2021-07-16 13:19:00|||||||||31
1626441650000|2021-07-16 13:20:50|19.32|19.24|19.32|19.24|19.32|19.24|19.29|19.21|61
1626441670000|2021-07-16 13:21:10|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|8
1626441680000|2021-07-16 13:21:20|19.32|19.24|19.29|19.21|19.32|19.24|19.29|19.21|14
1626441700000|2021-07-16 13:21:40|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|14
1626441720000|2021-07-16 13:22:00|||||||||1
1626441870000|2021-07-16 13:24:30|||||||||81
1626441900000|2021-07-16 13:25:00|||||||||5
1626441910000|2021-07-16 13:25:10|||||||||19
1626441970000|2021-07-16 13:26:10|||||||||30
1626441980000|2021-07-16 13:26:20|||||||||13
1626441990000|2021-07-16 13:26:30|||||||||19
1626442000000|2021-07-16 13:26:40|||||||||16
1626442010000|2021-07-16 13:26:50|||||||||9
1626442020000|2021-07-16 13:27:00|||||||||8
1626442030000|2021-07-16 13:27:10|||||||||18
1626442040000|2021-07-16 13:27:20|||||||||14
1626442050000|2021-07-16 13:27:30|||||||||9
1626442060000|2021-07-16 13:27:40|||||||||10
1626442090000|2021-07-16 13:28:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|6
1626442210000|2021-07-16 13:30:10|19.31|19.23|19.33|19.25|19.34|19.26|19.31|19.23|1
1626442220000|2021-07-16 13:30:20|19.34|19.26|19.34|19.26|19.34|19.26|19.34|19.26|11
1626442230000|2021-07-16 13:30:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1626442240000|2021-07-16 13:30:40|19.33|19.25|19.33|19.25|19.33|19.25|19.31|19.23|0
1626442250000|2021-07-16 13:30:50|19.31|19.23|19.34|19.26|19.34|19.26|19.31|19.23|6
1626442260000|2021-07-16 13:31:00|19.33|19.25|19.33|19.25|19.34|19.26|19.33|19.25|1
1626442270000|2021-07-16 13:31:10|19.34|19.26|19.34|19.26|19.34|19.26|19.33|19.25|115
1626442280000|2021-07-16 13:31:20|||||||||24
1626442290000|2021-07-16 13:31:30|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|0
1626442300000|2021-07-16 13:31:40|||||||||5
1626442310000|2021-07-16 13:31:50|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|0
1626442330000|2021-07-16 13:32:10|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|36
1626442340000|2021-07-16 13:32:20|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|33
1626442350000|2021-07-16 13:32:30|19.29|19.21|19.29|19.21|19.29|19.21|19.29|19.21|0
1626442360000|2021-07-16 13:32:40|19.28|19.2|19.28|19.2|19.29|19.21|19.28|19.2|6
1626442370000|2021-07-16 13:32:50|19.29|19.21|19.29|19.21|19.29|19.21|19.28|19.2|7
1626442380000|2021-07-16 13:33:00|||||||||6
1626442420000|2021-07-16 13:33:40|||||||||7
1626442440000|2021-07-16 13:34:00|||||||||1
1626442460000|2021-07-16 13:34:20|19.31|19.23|19.33|19.25|19.33|19.25|19.31|19.23|0
1626442470000|2021-07-16 13:34:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|25
1626442480000|2021-07-16 13:34:40|19.33|19.25|19.29|19.21|19.33|19.25|19.29|19.21|6
1626442510000|2021-07-16 13:35:10|19.28|19.2|19.29|19.21|19.29|19.21|19.28|19.2|50
1626442530000|2021-07-16 13:35:30|19.31|19.23|19.31|19.23|19.31|19.23|19.31|19.23|0
1626442540000|2021-07-16 13:35:40|19.33|19.25|19.34|19.26|19.34|19.26|19.33|19.25|37
1626442550000|2021-07-16 13:35:50|||||||||5
1626442600000|2021-07-16 13:36:40|19.36|19.28|19.39|19.31|19.39|19.31|19.36|19.28|102
1626442640000|2021-07-16 13:37:20|||||||||7
1626442690000|2021-07-16 13:38:10|||||||||8
1626442710000|2021-07-16 13:38:30|19.38|19.3|19.38|19.3|19.38|19.3|19.38|19.3|55
1626442720000|2021-07-16 13:38:40|||||||||5
1626442770000|2021-07-16 13:39:30|||||||||44
1626442830000|2021-07-16 13:40:30|19.39|19.31|19.39|19.31|19.39|19.31|19.39|19.31|5
1626442840000|2021-07-16 13:40:40|19.41|19.33|19.41|19.33|19.41|19.33|19.41|19.33|0
1626442850000|2021-07-16 13:40:50|19.43|19.35|19.44|19.36|19.44|19.36|19.41|19.33|18
1626442860000|2021-07-16 13:41:00|||||||||59
1626442870000|2021-07-16 13:41:10|19.47|19.39|19.49|19.41|19.49|19.41|19.47|19.39|3
1626442880000|2021-07-16 13:41:20|19.47|19.39|19.44|19.36|19.47|19.39|19.44|19.36|11
1626442890000|2021-07-16 13:41:30|19.47|19.39|19.47|19.39|19.47|19.39|19.47|19.39|0
1626442900000|2021-07-16 13:41:40|19.46|19.38|19.44|19.36|19.46|19.38|19.44|19.36|0
1626442910000|2021-07-16 13:41:50|||||||||7
1626442930000|2021-07-16 13:42:10|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|0
1626442940000|2021-07-16 13:42:20|19.47|19.39|19.47|19.39|19.49|19.41|19.47|19.39|0
1626442950000|2021-07-16 13:42:30|19.49|19.41|19.49|19.41|19.49|19.41|19.49|19.41|5
1626442960000|2021-07-16 13:42:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|0
1626443010000|2021-07-16 13:43:30|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|103
1626443020000|2021-07-16 13:43:40|19.44|19.36|19.44|19.36|19.44|19.36|19.44|19.36|112
1626443050000|2021-07-16 13:44:10|||||||||100
1626443060000|2021-07-16 13:44:20|19.45|19.37|19.49|19.41|19.49|19.41|19.45|19.37|0
1626443070000|2021-07-16 13:44:30|19.5|19.42|19.47|19.39|19.5|19.42|19.47|19.39|0
1626443100000|2021-07-16 13:45:00|19.45|19.37|19.45|19.37|19.45|19.37|19.45|19.37|10
1626443110000|2021-07-16 13:45:10|||||||||50
1626443120000|2021-07-16 13:45:20|19.44|19.36|19.42|19.34|19.44|19.36|19.42|19.34|2
1626443130000|2021-07-16 13:45:30|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626443150000|2021-07-16 13:45:50|19.4|19.32|19.42|19.34|19.42|19.34|19.4|19.32|0
1626443160000|2021-07-16 13:46:00|19.44|19.36|19.45|19.37|19.45|19.37|19.44|19.36|20
1626443170000|2021-07-16 13:46:10|19.47|19.39|19.45|19.37|19.48|19.4|19.45|19.37|30
1626443190000|2021-07-16 13:46:30|19.48|19.4|19.48|19.4|19.48|19.4|19.48|19.4|0
1626443200000|2021-07-16 13:46:40|||||||||23
1626443210000|2021-07-16 13:46:50|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|54
1626443220000|2021-07-16 13:47:00|19.51|19.43|19.51|19.43|19.51|19.43|19.51|19.43|14
1626443230000|2021-07-16 13:47:10|19.5|19.42|19.5|19.42|19.5|19.42|19.5|19.42|140
1626443240000|2021-07-16 13:47:20|19.51|19.43|19.51|19.43|19.51|19.43|19.5|19.42|1
1626443260000|2021-07-16 13:47:40|19.54|19.46|19.54|19.46|19.54|19.46|19.54|19.46|10
1626443270000|2021-07-16 13:47:50|19.56|19.48|19.56|19.48|19.56|19.48|19.56|19.48|14
1626443280000|2021-07-16 13:48:00|19.57|19.49|19.56|19.48|19.59|19.51|19.56|19.48|167
1626443290000|2021-07-16 13:48:10|19.57|19.49|19.59|19.51|19.59|19.51|19.57|19.49|24
1626443300000|2021-07-16 13:48:20|19.57|19.49|19.56|19.48|19.57|19.49|19.56|19.48|13
1626443320000|2021-07-16 13:48:40|19.57|19.49|19.57|19.49|19.57|19.49|19.57|19.49|34
1626443330000|2021-07-16 13:48:50|19.61|19.53|19.62|19.54|19.62|19.54|19.59|19.51|8
1626443340000|2021-07-16 13:49:00|||||||||31
1626443360000|2021-07-16 13:49:20|19.63|19.55|19.62|19.54|19.65|19.57|19.62|19.54|6
1626443400000|2021-07-16 13:50:00|19.57|19.49|19.62|19.54|19.62|19.54|19.57|19.49|47
1626443410000|2021-07-16 13:50:10|19.6|19.52|19.62|19.54|19.62|19.54|19.57|19.49|68
1626443420000|2021-07-16 13:50:20|19.58|19.5|19.62|19.54|19.62|19.54|19.58|19.5|9
1626443430000|2021-07-16 13:50:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|6
1626443460000|2021-07-16 13:51:00|19.62|19.54|19.58|19.5|19.63|19.55|19.58|19.5|125
1626443470000|2021-07-16 13:51:10|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|0
1626443480000|2021-07-16 13:51:20|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|14
1626443490000|2021-07-16 13:51:30|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626443510000|2021-07-16 13:51:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|13
1626443520000|2021-07-16 13:52:00|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|26
1626443540000|2021-07-16 13:52:20|19.66|19.58|19.66|19.58|19.66|19.58|19.63|19.55|6
1626443550000|2021-07-16 13:52:30|19.68|19.6|19.66|19.58|19.68|19.6|19.66|19.58|116
1626443560000|2021-07-16 13:52:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|6
1626443570000|2021-07-16 13:52:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|10
1626443580000|2021-07-16 13:53:00|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|0
1626443590000|2021-07-16 13:53:10|19.68|19.6|19.64|19.56|19.68|19.6|19.64|19.56|22
1626443600000|2021-07-16 13:53:20|19.63|19.55|19.63|19.55|19.64|19.56|19.63|19.55|6
1626443610000|2021-07-16 13:53:30|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|5
1626443620000|2021-07-16 13:53:40|19.66|19.58|19.69|19.61|19.69|19.61|19.66|19.58|38
1626443650000|2021-07-16 13:54:10|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|11
1626443660000|2021-07-16 13:54:20|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1626443670000|2021-07-16 13:54:30|19.66|19.58|19.66|19.58|19.68|19.6|19.66|19.58|4
1626443680000|2021-07-16 13:54:40|19.68|19.6|19.64|19.56|19.69|19.61|19.64|19.56|6
1626443690000|2021-07-16 13:54:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626443700000|2021-07-16 13:55:00|19.64|19.56|19.63|19.55|19.64|19.56|19.63|19.55|41
1626443710000|2021-07-16 13:55:10|||||||||5
1626443720000|2021-07-16 13:55:20|||||||||36
1626443730000|2021-07-16 13:55:30|||||||||1
1626443770000|2021-07-16 13:56:10|||||||||81
1626443790000|2021-07-16 13:56:30|||||||||9
1626443800000|2021-07-16 13:56:40|||||||||1
1626443810000|2021-07-16 13:56:50|19.61|19.53|19.61|19.53|19.61|19.53|19.61|19.53|0
1626443820000|2021-07-16 13:57:00|19.63|19.55|19.63|19.55|19.63|19.55|19.61|19.53|3
1626443830000|2021-07-16 13:57:10|||||||||5
1626443840000|2021-07-16 13:57:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|3
1626443850000|2021-07-16 13:57:30|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626443860000|2021-07-16 13:57:40|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626443870000|2021-07-16 13:57:50|19.64|19.56|19.64|19.56|19.64|19.56|19.63|19.55|8
1626443880000|2021-07-16 13:58:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626443890000|2021-07-16 13:58:10|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626443930000|2021-07-16 13:58:50|||||||||1
1626443940000|2021-07-16 13:59:00|||||||||6
1626443950000|2021-07-16 13:59:10|19.63|19.55|19.61|19.53|19.63|19.55|19.61|19.53|1
1626443960000|2021-07-16 13:59:20|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|1
1626443970000|2021-07-16 13:59:30|||||||||6
1626443990000|2021-07-16 13:59:50|19.56|19.48|19.53|19.45|19.56|19.48|19.53|19.45|20
1626444000000|2021-07-16 14:00:00|19.52|19.44|19.52|19.44|19.52|19.44|19.52|19.44|9
1626444010000|2021-07-16 14:00:10|19.5|19.42|19.48|19.4|19.5|19.42|19.47|19.39|79
1626444020000|2021-07-16 14:00:20|19.5|19.42|19.5|19.42|19.5|19.42|19.48|19.4|8
1626444030000|2021-07-16 14:00:30|19.52|19.44|19.5|19.42|19.53|19.45|19.47|19.39|27
1626444040000|2021-07-16 14:00:40|19.52|19.44|19.52|19.44|19.53|19.45|19.52|19.44|17
1626444050000|2021-07-16 14:00:50|19.53|19.45|19.52|19.44|19.53|19.45|19.52|19.44|0
1626444080000|2021-07-16 14:01:20|19.55|19.47|19.55|19.47|19.55|19.47|19.55|19.47|6
1626444100000|2021-07-16 14:01:40|19.53|19.45|19.58|19.5|19.58|19.5|19.53|19.45|0
1626444110000|2021-07-16 14:01:50|19.6|19.52|19.6|19.52|19.6|19.52|19.58|19.5|67
1626444120000|2021-07-16 14:02:00|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|0
1626444130000|2021-07-16 14:02:10|19.61|19.53|19.61|19.53|19.63|19.55|19.58|19.5|5
1626444140000|2021-07-16 14:02:20|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|18
1626444150000|2021-07-16 14:02:30|19.61|19.53|19.63|19.55|19.63|19.55|19.58|19.5|0
1626444170000|2021-07-16 14:02:50|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|0
1626444180000|2021-07-16 14:03:00|19.61|19.53|19.58|19.5|19.61|19.53|19.58|19.5|12
1626444200000|2021-07-16 14:03:20|||||||||1
1626444210000|2021-07-16 14:03:30|||||||||7
1626444250000|2021-07-16 14:04:10|19.63|19.55|19.63|19.55|19.63|19.55|19.63|19.55|0
1626444260000|2021-07-16 14:04:20|||||||||7
1626444270000|2021-07-16 14:04:30|||||||||62
1626444280000|2021-07-16 14:04:40|19.61|19.53|19.61|19.53|19.61|19.53|19.6|19.52|8
1626444290000|2021-07-16 14:04:50|19.6|19.52|19.58|19.5|19.61|19.53|19.58|19.5|0
1626444300000|2021-07-16 14:05:00|19.57|19.49|19.58|19.5|19.58|19.5|19.55|19.47|10
1626444310000|2021-07-16 14:05:10|19.57|19.49|19.57|19.49|19.58|19.5|19.57|19.49|2
1626444320000|2021-07-16 14:05:20|19.58|19.5|19.57|19.49|19.58|19.5|19.57|19.49|3
1626444330000|2021-07-16 14:05:30|19.55|19.47|19.57|19.49|19.57|19.49|19.55|19.47|40
1626444340000|2021-07-16 14:05:40|||||||||37
1626444370000|2021-07-16 14:06:10|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|30
1626444390000|2021-07-16 14:06:30|19.62|19.54|19.62|19.54|19.62|19.54|19.62|19.54|0
1626444400000|2021-07-16 14:06:40|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626444410000|2021-07-16 14:06:50|19.58|19.5|19.58|19.5|19.58|19.5|19.58|19.5|6
1626444420000|2021-07-16 14:07:00|||||||||5
1626444440000|2021-07-16 14:07:20|19.6|19.52|19.6|19.52|19.6|19.52|19.6|19.52|0
1626444450000|2021-07-16 14:07:30|19.62|19.54|19.63|19.55|19.63|19.55|19.62|19.54|54
1626444470000|2021-07-16 14:07:50|19.6|19.52|19.63|19.55|19.63|19.55|19.6|19.52|6
1626444480000|2021-07-16 14:08:00|||||||||44
1626444490000|2021-07-16 14:08:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626444500000|2021-07-16 14:08:20|||||||||54
1626444510000|2021-07-16 14:08:30|19.68|19.6|19.69|19.61|19.69|19.61|19.68|19.6|5
1626444520000|2021-07-16 14:08:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|68
1626444530000|2021-07-16 14:08:50|19.69|19.61|19.68|19.6|19.69|19.61|19.68|19.6|2
1626444540000|2021-07-16 14:09:00|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626444550000|2021-07-16 14:09:10|19.68|19.6|19.68|19.6|19.69|19.61|19.68|19.6|1
1626444560000|2021-07-16 14:09:20|19.69|19.61|19.66|19.58|19.69|19.61|19.66|19.58|4
1626444580000|2021-07-16 14:09:40|19.68|19.6|19.68|19.6|19.68|19.6|19.68|19.6|0
1626444590000|2021-07-16 14:09:50|19.66|19.58|19.68|19.6|19.68|19.6|19.66|19.58|0
1626444600000|2021-07-16 14:10:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|24
1626444610000|2021-07-16 14:10:10|19.68|19.6|19.69|19.61|19.69|19.61|19.66|19.58|15
1626444630000|2021-07-16 14:10:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|3
1626444640000|2021-07-16 14:10:40|19.77|19.69|19.75|19.67|19.79|19.71|19.75|19.67|71
1626444650000|2021-07-16 14:10:50|19.74|19.66|19.77|19.69|19.79|19.71|19.74|19.66|12
1626444660000|2021-07-16 14:11:00|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|1
1626444670000|2021-07-16 14:11:10|19.79|19.71|19.8|19.72|19.8|19.72|19.79|19.71|55
1626444680000|2021-07-16 14:11:20|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626444690000|2021-07-16 14:11:30|||||||||1
1626444700000|2021-07-16 14:11:40|19.78|19.7|19.8|19.72|19.8|19.72|19.78|19.7|15
1626444710000|2021-07-16 14:11:50|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|39
1626444720000|2021-07-16 14:12:00|19.85|19.77|19.83|19.75|19.85|19.77|19.83|19.75|38
1626444740000|2021-07-16 14:12:20|19.85|19.77|19.86|19.78|19.86|19.78|19.85|19.77|147
1626444750000|2021-07-16 14:12:30|||||||||20
1626444760000|2021-07-16 14:12:40|||||||||6
1626444770000|2021-07-16 14:12:50|||||||||4
1626444780000|2021-07-16 14:13:00|19.89|19.81|19.86|19.78|19.91|19.83|19.86|19.78|44
1626444790000|2021-07-16 14:13:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|20
1626444800000|2021-07-16 14:13:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|2
1626444810000|2021-07-16 14:13:30|19.88|19.8|19.88|19.8|19.89|19.81|19.88|19.8|23
1626444820000|2021-07-16 14:13:40|19.86|19.78|19.85|19.77|19.86|19.78|19.85|19.77|130
1626444830000|2021-07-16 14:13:50|19.9|19.82|19.88|19.8|19.9|19.82|19.88|19.8|182
1626444840000|2021-07-16 14:14:00|19.86|19.78|19.86|19.78|19.86|19.78|19.85|19.77|1
1626444850000|2021-07-16 14:14:10|19.85|19.77|19.85|19.77|19.86|19.78|19.85|19.77|0
1626444860000|2021-07-16 14:14:20|||||||||31
1626444870000|2021-07-16 14:14:30|||||||||25
1626444880000|2021-07-16 14:14:40|||||||||3
1626444890000|2021-07-16 14:14:50|||||||||28
1626444900000|2021-07-16 14:15:00|19.88|19.8|19.9|19.82|19.9|19.82|19.88|19.8|10
1626444910000|2021-07-16 14:15:10|||||||||18
1626444930000|2021-07-16 14:15:30|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|308
1626444940000|2021-07-16 14:15:40|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|17
1626444950000|2021-07-16 14:15:50|19.95|19.87|19.93|19.85|19.96|19.88|19.93|19.85|8
1626444960000|2021-07-16 14:16:00|19.94|19.86|19.96|19.88|19.96|19.88|19.94|19.86|0
1626444970000|2021-07-16 14:16:10|19.95|19.87|19.91|19.83|19.95|19.87|19.91|19.83|3
1626444980000|2021-07-16 14:16:20|19.93|19.85|19.96|19.88|19.96|19.88|19.93|19.85|3
1626444990000|2021-07-16 14:16:30|19.98|19.9|20|19.92|20|19.92|19.98|19.9|65
1626445000000|2021-07-16 14:16:40|||||||||13
1626445010000|2021-07-16 14:16:50|||||||||21
1626445020000|2021-07-16 14:17:00|||||||||28
1626445030000|2021-07-16 14:17:10|||||||||12
1626445040000|2021-07-16 14:17:20|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1626445050000|2021-07-16 14:17:30|20|19.92|20|19.92|20|19.92|19.98|19.9|72
1626445060000|2021-07-16 14:17:40|19.98|19.9|20|19.92|20|19.92|19.98|19.9|2
1626445100000|2021-07-16 14:18:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|11
1626445140000|2021-07-16 14:19:00|||||||||12
1626445150000|2021-07-16 14:19:10|19.94|19.86|19.92|19.84|19.94|19.86|19.92|19.84|4
1626445160000|2021-07-16 14:19:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626445170000|2021-07-16 14:19:30|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1626445180000|2021-07-16 14:19:40|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|17
1626445190000|2021-07-16 14:19:50|19.92|19.84|19.9|19.82|19.95|19.87|19.9|19.82|0
1626445200000|2021-07-16 14:20:00|19.92|19.84|19.95|19.87|19.95|19.87|19.92|19.84|10
1626445210000|2021-07-16 14:20:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|3
1626445220000|2021-07-16 14:20:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|46
1626445230000|2021-07-16 14:20:30|19.94|19.86|19.95|19.87|19.95|19.87|19.94|19.86|160
1626445240000|2021-07-16 14:20:40|||||||||2
1626445250000|2021-07-16 14:20:50|20|19.92|20|19.92|20|19.92|20|19.92|79
1626445260000|2021-07-16 14:21:00|||||||||51
1626445290000|2021-07-16 14:21:30|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|58
1626445300000|2021-07-16 14:21:40|||||||||131
1626445310000|2021-07-16 14:21:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|24
1626445320000|2021-07-16 14:22:00|20.1|20.02|20.11|20.03|20.11|20.03|20.08|20|83
1626445330000|2021-07-16 14:22:10|20.08|20|20.11|20.03|20.11|20.03|20.06|19.98|4
1626445340000|2021-07-16 14:22:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|96
1626445360000|2021-07-16 14:22:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|81
1626445370000|2021-07-16 14:22:50|||||||||5
1626445390000|2021-07-16 14:23:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|30
1626445400000|2021-07-16 14:23:20|20.11|20.03|20.09|20.01|20.11|20.03|20.09|20.01|0
1626445410000|2021-07-16 14:23:30|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|10
1626445420000|2021-07-16 14:23:40|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|20
1626445430000|2021-07-16 14:23:50|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|11
1626445440000|2021-07-16 14:24:00|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|26
1626445450000|2021-07-16 14:24:10|20.14|20.06|20.16|20.08|20.16|20.08|20.14|20.06|37
1626445460000|2021-07-16 14:24:20|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|55
1626445470000|2021-07-16 14:24:30|||||||||1
1626445480000|2021-07-16 14:24:40|20.19|20.11|20.21|20.13|20.21|20.13|20.19|20.11|8
1626445490000|2021-07-16 14:24:50|20.22|20.14|20.21|20.13|20.22|20.14|20.21|20.13|3
1626445500000|2021-07-16 14:25:00|20.22|20.14|20.26|20.18|20.26|20.18|20.22|20.14|1
1626445510000|2021-07-16 14:25:10|20.22|20.14|20.26|20.18|20.26|20.18|20.21|20.13|25
1626445520000|2021-07-16 14:25:20|20.24|20.16|20.27|20.19|20.27|20.19|20.24|20.16|3
1626445530000|2021-07-16 14:25:30|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|13
1626445540000|2021-07-16 14:25:40|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|10
1626445550000|2021-07-16 14:25:50|20.26|20.18|20.27|20.19|20.27|20.19|20.26|20.18|1
1626445560000|2021-07-16 14:26:00|20.26|20.18|20.26|20.18|20.27|20.19|20.26|20.18|1
1626445580000|2021-07-16 14:26:20|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|93
1626445590000|2021-07-16 14:26:30|20.19|20.11|20.19|20.11|20.21|20.13|20.19|20.11|10
1626445600000|2021-07-16 14:26:40|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|0
1626445610000|2021-07-16 14:26:50|20.13|20.05|20.1|20.02|20.16|20.08|20.1|20.02|83
1626445620000|2021-07-16 14:27:00|20.11|20.03|20.11|20.03|20.13|20.05|20.11|20.03|53
1626445630000|2021-07-16 14:27:10|20.13|20.05|20.06|19.98|20.16|20.08|20.06|19.98|116
1626445640000|2021-07-16 14:27:20|20.08|20|20.08|20|20.08|20|20.06|19.98|5
1626445650000|2021-07-16 14:27:30|20.06|19.98|20.11|20.03|20.11|20.03|20.06|19.98|23
1626445660000|2021-07-16 14:27:40|||||||||9
1626445680000|2021-07-16 14:28:00|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|0
1626445690000|2021-07-16 14:28:10|||||||||5
1626445700000|2021-07-16 14:28:20|20.16|20.08|20.16|20.08|20.16|20.08|20.16|20.08|10
1626445710000|2021-07-16 14:28:30|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|4
1626445720000|2021-07-16 14:28:40|20.16|20.08|20.14|20.06|20.16|20.08|20.14|20.06|11
1626445730000|2021-07-16 14:28:50|20.16|20.08|20.19|20.11|20.19|20.11|20.16|20.08|117
1626445740000|2021-07-16 14:29:00|20.17|20.09|20.17|20.09|20.17|20.09|20.16|20.08|4
1626445750000|2021-07-16 14:29:10|20.16|20.08|20.17|20.09|20.19|20.11|20.16|20.08|7
1626445760000|2021-07-16 14:29:20|20.16|20.08|20.16|20.08|20.17|20.09|20.16|20.08|84
1626445770000|2021-07-16 14:29:30|||||||||2
1626445780000|2021-07-16 14:29:40|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1626445790000|2021-07-16 14:29:50|||||||||77
1626445800000|2021-07-16 14:30:00|20.26|20.18|20.24|20.16|20.26|20.18|20.24|20.16|10
1626445810000|2021-07-16 14:30:10|20.22|20.14|20.19|20.11|20.22|20.14|20.19|20.11|37
1626445820000|2021-07-16 14:30:20|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|24
1626445830000|2021-07-16 14:30:30|20.11|20.03|20.11|20.03|20.14|20.06|20.11|20.03|59
1626445840000|2021-07-16 14:30:40|20.1|20.02|20.11|20.03|20.11|20.03|20.1|20.02|6
1626445850000|2021-07-16 14:30:50|20.1|20.02|20.1|20.02|20.11|20.03|20.1|20.02|0
1626445860000|2021-07-16 14:31:00|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|0
1626445870000|2021-07-16 14:31:10|||||||||32
1626445880000|2021-07-16 14:31:20|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|7
1626445890000|2021-07-16 14:31:30|||||||||11
1626445900000|2021-07-16 14:31:40|||||||||17
1626445910000|2021-07-16 14:31:50|20.13|20.05|20.15|20.07|20.15|20.07|20.13|20.05|4
1626445920000|2021-07-16 14:32:00|20.18|20.1|20.18|20.1|20.18|20.1|20.15|20.07|0
1626445930000|2021-07-16 14:32:10|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|10
1626445940000|2021-07-16 14:32:20|20.18|20.1|20.18|20.1|20.2|20.12|20.15|20.07|0
1626445950000|2021-07-16 14:32:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1626445960000|2021-07-16 14:32:40|||||||||8
1626445980000|2021-07-16 14:33:00|20.18|20.1|20.2|20.12|20.2|20.12|20.15|20.07|91
1626445990000|2021-07-16 14:33:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1626446000000|2021-07-16 14:33:20|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|154
1626446010000|2021-07-16 14:33:30|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|14
1626446020000|2021-07-16 14:33:40|20.14|20.06|20.1|20.02|20.14|20.06|20.1|20.02|16
1626446030000|2021-07-16 14:33:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|7
1626446040000|2021-07-16 14:34:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|3
1626446050000|2021-07-16 14:34:10|20.15|20.07|20.13|20.05|20.15|20.07|20.12|20.04|9
1626446060000|2021-07-16 14:34:20|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|8
1626446070000|2021-07-16 14:34:30|||||||||10
1626446080000|2021-07-16 14:34:40|||||||||3
1626446100000|2021-07-16 14:35:00|||||||||3
1626446110000|2021-07-16 14:35:10|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|100
1626446120000|2021-07-16 14:35:20|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|10
1626446130000|2021-07-16 14:35:30|20.25|20.17|20.25|20.17|20.26|20.18|20.23|20.15|82
1626446140000|2021-07-16 14:35:40|20.26|20.18|20.23|20.15|20.26|20.18|20.23|20.15|0
1626446150000|2021-07-16 14:35:50|20.25|20.17|20.26|20.18|20.26|20.18|20.25|20.17|0
1626446160000|2021-07-16 14:36:00|20.29|20.21|20.26|20.18|20.31|20.23|20.26|20.18|40
1626446170000|2021-07-16 14:36:10|||||||||87
1626446180000|2021-07-16 14:36:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|16
1626446190000|2021-07-16 14:36:30|||||||||16
1626446210000|2021-07-16 14:36:50|20.29|20.21|20.29|20.21|20.31|20.23|20.26|20.18|56
1626446220000|2021-07-16 14:37:00|20.28|20.2|20.25|20.17|20.28|20.2|20.25|20.17|23
1626446230000|2021-07-16 14:37:10|20.26|20.18|20.31|20.23|20.31|20.23|20.25|20.17|223
1626446240000|2021-07-16 14:37:20|20.3|20.22|20.31|20.23|20.31|20.23|20.28|20.2|15
1626446250000|2021-07-16 14:37:30|20.26|20.18|20.26|20.18|20.31|20.23|20.26|20.18|9
1626446260000|2021-07-16 14:37:40|20.25|20.17|20.25|20.17|20.25|20.17|20.23|20.15|0
1626446270000|2021-07-16 14:37:50|20.21|20.13|20.18|20.1|20.23|20.15|20.18|20.1|77
1626446280000|2021-07-16 14:38:00|20.2|20.12|20.15|20.07|20.2|20.12|20.15|20.07|111
1626446290000|2021-07-16 14:38:10|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|118
1626446300000|2021-07-16 14:38:20|20.13|20.05|20.15|20.07|20.15|20.07|20.12|20.04|21
1626446310000|2021-07-16 14:38:30|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|43
1626446320000|2021-07-16 14:38:40|20.12|20.04|20.13|20.05|20.13|20.05|20.1|20.02|10
1626446330000|2021-07-16 14:38:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1626446340000|2021-07-16 14:39:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|27
1626446350000|2021-07-16 14:39:10|20.12|20.04|20.15|20.07|20.15|20.07|20.12|20.04|2
1626446360000|2021-07-16 14:39:20|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|7
1626446370000|2021-07-16 14:39:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|9
1626446380000|2021-07-16 14:39:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|26
1626446390000|2021-07-16 14:39:50|20.12|20.04|20.1|20.02|20.12|20.04|20.1|20.02|12
1626446400000|2021-07-16 14:40:00|20.13|20.05|20.13|20.05|20.13|20.05|20.1|20.02|6
1626446410000|2021-07-16 14:40:10|20.15|20.07|20.11|20.03|20.15|20.07|20.1|20.02|5
1626446420000|2021-07-16 14:40:20|20.15|20.07|20.15|20.07|20.16|20.08|20.1|20.02|2
1626446430000|2021-07-16 14:40:30|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|15
1626446440000|2021-07-16 14:40:40|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|0
1626446450000|2021-07-16 14:40:50|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|0
1626446460000|2021-07-16 14:41:00|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|17
1626446470000|2021-07-16 14:41:10|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1626446480000|2021-07-16 14:41:20|20.21|20.13|20.21|20.13|20.21|20.13|20.2|20.12|20
1626446490000|2021-07-16 14:41:30|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1626446500000|2021-07-16 14:41:40|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|0
1626446510000|2021-07-16 14:41:50|20.2|20.12|20.15|20.07|20.21|20.13|20.15|20.07|14
1626446530000|2021-07-16 14:42:10|||||||||3
1626446540000|2021-07-16 14:42:20|20.16|20.08|20.15|20.07|20.16|20.08|20.15|20.07|16
1626446550000|2021-07-16 14:42:30|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1626446560000|2021-07-16 14:42:40|20.13|20.05|20.13|20.05|20.15|20.07|20.13|20.05|3
1626446570000|2021-07-16 14:42:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1626446580000|2021-07-16 14:43:00|20.16|20.08|20.21|20.13|20.21|20.13|20.15|20.07|18
1626446590000|2021-07-16 14:43:10|20.24|20.16|20.26|20.18|20.26|20.18|20.21|20.13|49
1626446600000|2021-07-16 14:43:20|20.24|20.16|20.2|20.12|20.24|20.16|20.2|20.12|14
1626446610000|2021-07-16 14:43:30|20.18|20.1|20.2|20.12|20.2|20.12|20.18|20.1|0
1626446620000|2021-07-16 14:43:40|20.21|20.13|20.2|20.12|20.21|20.13|20.2|20.12|4
1626446630000|2021-07-16 14:43:50|20.18|20.1|20.13|20.05|20.18|20.1|20.13|20.05|34
1626446640000|2021-07-16 14:44:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1626446660000|2021-07-16 14:44:20|||||||||20
1626446670000|2021-07-16 14:44:30|20.16|20.08|20.15|20.07|20.2|20.12|20.15|20.07|12
1626446680000|2021-07-16 14:44:40|20.18|20.1|20.2|20.12|20.2|20.12|20.15|20.07|4
1626446690000|2021-07-16 14:44:50|||||||||15
1626446700000|2021-07-16 14:45:00|20.18|20.1|20.21|20.13|20.23|20.15|20.18|20.1|71
1626446710000|2021-07-16 14:45:10|||||||||11
1626446720000|2021-07-16 14:45:20|20.2|20.12|20.21|20.13|20.21|20.13|20.2|20.12|24
1626446730000|2021-07-16 14:45:30|20.26|20.18|20.24|20.16|20.26|20.18|20.21|20.13|0
1626446740000|2021-07-16 14:45:40|20.21|20.13|20.16|20.08|20.21|20.13|20.16|20.08|14
1626446750000|2021-07-16 14:45:50|20.11|20.03|20.13|20.05|20.13|20.05|20.11|20.03|32
1626446760000|2021-07-16 14:46:00|20.16|20.08|20.13|20.05|20.16|20.08|20.13|20.05|3
1626446770000|2021-07-16 14:46:10|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|110
1626446780000|2021-07-16 14:46:20|20.08|20|20.1|20.02|20.1|20.02|20.08|20|13
1626446790000|2021-07-16 14:46:30|20.11|20.03|20.1|20.02|20.11|20.03|20.1|20.02|5
1626446800000|2021-07-16 14:46:40|20.11|20.03|20.11|20.03|20.13|20.05|20.1|20.02|5
1626446810000|2021-07-16 14:46:50|20.1|20.02|20.11|20.03|20.15|20.07|20.1|20.02|0
1626446820000|2021-07-16 14:47:00|20.13|20.05|20.16|20.08|20.16|20.08|20.11|20.03|53
1626446830000|2021-07-16 14:47:10|||||||||10
1626446840000|2021-07-16 14:47:20|||||||||6
1626446880000|2021-07-16 14:48:00|20.14|20.06|20.14|20.06|20.14|20.06|20.11|20.03|31
1626446890000|2021-07-16 14:48:10|20.13|20.05|20.11|20.03|20.13|20.05|20.11|20.03|0
1626446910000|2021-07-16 14:48:30|||||||||1
1626446920000|2021-07-16 14:48:40|||||||||8
1626446940000|2021-07-16 14:49:00|20.09|20.01|20.06|19.98|20.09|20.01|20.06|19.98|6
1626446950000|2021-07-16 14:49:10|||||||||1
1626446960000|2021-07-16 14:49:20|20.08|20|20.11|20.03|20.11|20.03|20.08|20|5
1626446970000|2021-07-16 14:49:30|20.08|20|20.08|20|20.09|20.01|20.06|19.98|2
1626446980000|2021-07-16 14:49:40|20.06|19.98|20.09|20.01|20.09|20.01|20.06|19.98|112
1626446990000|2021-07-16 14:49:50|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1626447010000|2021-07-16 14:50:10|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|2
1626447020000|2021-07-16 14:50:20|20.06|19.98|20.06|19.98|20.06|19.98|20.05|19.97|2
1626447030000|2021-07-16 14:50:30|20.05|19.97|20.06|19.98|20.06|19.98|20.05|19.97|0
1626447040000|2021-07-16 14:50:40|20.05|19.97|20.05|19.97|20.06|19.98|20.05|19.97|67
1626447060000|2021-07-16 14:51:00|20|19.92|20.03|19.95|20.05|19.97|20|19.92|59
1626447070000|2021-07-16 14:51:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1626447080000|2021-07-16 14:51:20|20.03|19.95|20|19.92|20.05|19.97|20|19.92|31
1626447090000|2021-07-16 14:51:30|20.01|19.93|20|19.92|20.01|19.93|20|19.92|4
1626447120000|2021-07-16 14:52:00|19.98|19.9|19.95|19.87|20|19.92|19.95|19.87|14
1626447140000|2021-07-16 14:52:20|||||||||10
1626447150000|2021-07-16 14:52:30|||||||||14
1626447160000|2021-07-16 14:52:40|||||||||1
1626447180000|2021-07-16 14:53:00|19.9|19.82|19.95|19.87|19.95|19.87|19.9|19.82|0
1626447190000|2021-07-16 14:53:10|||||||||19
1626447200000|2021-07-16 14:53:20|||||||||71
1626447210000|2021-07-16 14:53:30|||||||||15
1626447220000|2021-07-16 14:53:40|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626447230000|2021-07-16 14:53:50|19.92|19.84|19.93|19.85|19.93|19.85|19.92|19.84|17
1626447240000|2021-07-16 14:54:00|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1626447250000|2021-07-16 14:54:10|19.94|19.86|19.94|19.86|19.95|19.87|19.94|19.86|10
1626447260000|2021-07-16 14:54:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|6
1626447310000|2021-07-16 14:55:10|||||||||42
1626447320000|2021-07-16 14:55:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|17
1626447330000|2021-07-16 14:55:30|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1626447350000|2021-07-16 14:55:50|19.85|19.77|19.89|19.81|19.89|19.81|19.85|19.77|0
1626447360000|2021-07-16 14:56:00|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|52
1626447370000|2021-07-16 14:56:10|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|2
1626447390000|2021-07-16 14:56:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|117
1626447400000|2021-07-16 14:56:40|||||||||8
1626447410000|2021-07-16 14:56:50|||||||||1
1626447420000|2021-07-16 14:57:00|||||||||2
1626447430000|2021-07-16 14:57:10|||||||||7
1626447440000|2021-07-16 14:57:20|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|6
1626447450000|2021-07-16 14:57:30|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|0
1626447470000|2021-07-16 14:57:50|||||||||138
1626447480000|2021-07-16 14:58:00|||||||||1
1626447490000|2021-07-16 14:58:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|41
1626447500000|2021-07-16 14:58:20|19.89|19.81|19.87|19.79|19.89|19.81|19.87|19.79|10
1626447510000|2021-07-16 14:58:30|19.89|19.81|19.89|19.81|19.89|19.81|19.87|19.79|0
1626447520000|2021-07-16 14:58:40|19.87|19.79|19.89|19.81|19.89|19.81|19.84|19.76|14
1626447530000|2021-07-16 14:58:50|||||||||8
1626447550000|2021-07-16 14:59:10|||||||||87
1626447560000|2021-07-16 14:59:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|93
1626447570000|2021-07-16 14:59:30|19.94|19.86|19.89|19.81|19.94|19.86|19.89|19.81|1
1626447580000|2021-07-16 14:59:40|||||||||7
1626447590000|2021-07-16 14:59:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|4
1626447600000|2021-07-16 15:00:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|49
1626447620000|2021-07-16 15:00:20|19.87|19.79|19.84|19.76|19.89|19.81|19.84|19.76|59
1626447630000|2021-07-16 15:00:30|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|0
1626447650000|2021-07-16 15:00:50|19.87|19.79|19.89|19.81|19.89|19.81|19.84|19.76|0
1626447670000|2021-07-16 15:01:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|21
1626447680000|2021-07-16 15:01:20|||||||||138
1626447690000|2021-07-16 15:01:30|||||||||9
1626447700000|2021-07-16 15:01:40|||||||||9
1626447710000|2021-07-16 15:01:50|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|9
1626447720000|2021-07-16 15:02:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626447750000|2021-07-16 15:02:30|19.93|19.85|19.89|19.81|19.93|19.85|19.89|19.81|0
1626447770000|2021-07-16 15:02:50|19.91|19.83|19.93|19.85|19.93|19.85|19.89|19.81|8
1626447780000|2021-07-16 15:03:00|||||||||7
1626447800000|2021-07-16 15:03:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|92
1626447830000|2021-07-16 15:03:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|72
1626447840000|2021-07-16 15:04:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|48
1626447850000|2021-07-16 15:04:10|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|117
1626447860000|2021-07-16 15:04:20|20.05|19.97|20.04|19.96|20.05|19.97|20.04|19.96|101
1626447870000|2021-07-16 15:04:30|20.05|19.97|20.1|20.02|20.1|20.02|20.05|19.97|32
1626447890000|2021-07-16 15:04:50|20.12|20.04|20.12|20.04|20.13|20.05|20.1|20.02|2
1626447900000|2021-07-16 15:05:00|20.13|20.05|20.1|20.02|20.13|20.05|20.1|20.02|0
1626447910000|2021-07-16 15:05:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|18
1626447930000|2021-07-16 15:05:30|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|4
1626447940000|2021-07-16 15:05:40|20.05|19.97|20.09|20.01|20.09|20.01|20.05|19.97|0
1626447950000|2021-07-16 15:05:50|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|52
1626447960000|2021-07-16 15:06:00|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1626447970000|2021-07-16 15:06:10|20.14|20.06|20.14|20.06|20.14|20.06|20.1|20.02|3
1626447980000|2021-07-16 15:06:20|20.12|20.04|20.09|20.01|20.12|20.04|20.09|20.01|23
1626447990000|2021-07-16 15:06:30|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|199
1626448000000|2021-07-16 15:06:40|20.07|19.99|20.07|19.99|20.09|20.01|20.07|19.99|51
1626448010000|2021-07-16 15:06:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|21
1626448020000|2021-07-16 15:07:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|26
1626448030000|2021-07-16 15:07:10|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|96
1626448040000|2021-07-16 15:07:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|232
1626448050000|2021-07-16 15:07:30|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|59
1626448060000|2021-07-16 15:07:40|20.01|19.93|19.99|19.91|20.03|19.95|19.99|19.91|0
1626448070000|2021-07-16 15:07:50|20.01|19.93|19.99|19.91|20.03|19.95|19.99|19.91|0
1626448090000|2021-07-16 15:08:10|||||||||6
1626448100000|2021-07-16 15:08:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|113
1626448120000|2021-07-16 15:08:40|20.03|19.95|19.99|19.91|20.04|19.96|19.99|19.91|48
1626448130000|2021-07-16 15:08:50|||||||||9
1626448170000|2021-07-16 15:09:30|||||||||1
1626448180000|2021-07-16 15:09:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|39
1626448190000|2021-07-16 15:09:50|||||||||12
1626448200000|2021-07-16 15:10:00|20.07|19.99|20.04|19.96|20.09|20.01|20.04|19.96|117
1626448210000|2021-07-16 15:10:10|||||||||10
1626448220000|2021-07-16 15:10:20|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|3
1626448230000|2021-07-16 15:10:30|20.01|19.93|20.01|19.93|20.02|19.94|20.01|19.93|47
1626448240000|2021-07-16 15:10:40|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|8
1626448250000|2021-07-16 15:10:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|12
1626448260000|2021-07-16 15:11:00|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1626448270000|2021-07-16 15:11:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|10
1626448280000|2021-07-16 15:11:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1626448290000|2021-07-16 15:11:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626448300000|2021-07-16 15:11:40|||||||||6
1626448310000|2021-07-16 15:11:50|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|26
1626448330000|2021-07-16 15:12:10|||||||||11
1626448340000|2021-07-16 15:12:20|||||||||7
1626448380000|2021-07-16 15:13:00|19.98|19.9|19.99|19.91|20.01|19.93|19.98|19.9|8
1626448390000|2021-07-16 15:13:10|19.98|19.9|19.99|19.91|19.99|19.91|19.98|19.9|28
1626448400000|2021-07-16 15:13:20|20.03|19.95|20.03|19.95|20.03|19.95|19.99|19.91|66
1626448410000|2021-07-16 15:13:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|2
1626448420000|2021-07-16 15:13:40|20.06|19.98|20.03|19.95|20.06|19.98|20.03|19.95|210
1626448430000|2021-07-16 15:13:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|64
1626448440000|2021-07-16 15:14:00|20.03|19.95|20.04|19.96|20.09|20.01|20.03|19.95|284
1626448450000|2021-07-16 15:14:10|||||||||272
1626448470000|2021-07-16 15:14:30|19.99|19.91|20.02|19.94|20.04|19.96|19.99|19.91|6
1626448480000|2021-07-16 15:14:40|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|10
1626448490000|2021-07-16 15:14:50|||||||||140
1626448500000|2021-07-16 15:15:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|1
1626448510000|2021-07-16 15:15:10|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|46
1626448520000|2021-07-16 15:15:20|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1626448530000|2021-07-16 15:15:30|20.04|19.96|20.04|19.96|20.04|19.96|20.02|19.94|12
1626448540000|2021-07-16 15:15:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|69
1626448550000|2021-07-16 15:15:50|||||||||20
1626448590000|2021-07-16 15:16:30|20.05|19.97|20.1|20.02|20.1|20.02|20.04|19.96|400
1626448600000|2021-07-16 15:16:40|||||||||38
1626448610000|2021-07-16 15:16:50|20.13|20.05|20.13|20.05|20.15|20.07|20.1|20.02|0
1626448620000|2021-07-16 15:17:00|20.1|20.02|20.07|19.99|20.1|20.02|20.07|19.99|36
1626448630000|2021-07-16 15:17:10|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|0
1626448640000|2021-07-16 15:17:20|20.08|20|20.08|20|20.08|20|20.08|20|54
1626448650000|2021-07-16 15:17:30|20.05|19.97|20.08|20|20.1|20.02|20.05|19.97|0
1626448660000|2021-07-16 15:17:40|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|6
1626448690000|2021-07-16 15:18:10|20.07|19.99|20.05|19.97|20.07|19.99|20.05|19.97|30
1626448700000|2021-07-16 15:18:20|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|69
1626448710000|2021-07-16 15:18:30|||||||||3
1626448720000|2021-07-16 15:18:40|19.95|19.87|19.99|19.91|19.99|19.91|19.94|19.86|104
1626448730000|2021-07-16 15:18:50|||||||||205
1626448750000|2021-07-16 15:19:10|||||||||95
1626448770000|2021-07-16 15:19:30|||||||||75
1626448780000|2021-07-16 15:19:40|||||||||45
1626448790000|2021-07-16 15:19:50|20|19.92|20|19.92|20|19.92|20|19.92|26
1626448800000|2021-07-16 15:20:00|||||||||186
1626448810000|2021-07-16 15:20:10|||||||||22
1626448820000|2021-07-16 15:20:20|19.98|19.9|19.98|19.9|20|19.92|19.95|19.87|1
1626448830000|2021-07-16 15:20:30|20|19.92|19.95|19.87|20|19.92|19.95|19.87|11
1626448860000|2021-07-16 15:21:00|||||||||66
1626448870000|2021-07-16 15:21:10|19.9|19.82|19.9|19.82|19.95|19.87|19.9|19.82|3
1626448880000|2021-07-16 15:21:20|||||||||7
1626448900000|2021-07-16 15:21:40|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|1
1626448910000|2021-07-16 15:21:50|19.94|19.86|19.92|19.84|19.94|19.86|19.9|19.82|0
1626448920000|2021-07-16 15:22:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|12
1626448930000|2021-07-16 15:22:10|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|9
1626448950000|2021-07-16 15:22:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|34
1626448960000|2021-07-16 15:22:40|19.89|19.81|19.84|19.76|19.89|19.81|19.84|19.76|90
1626448970000|2021-07-16 15:22:50|19.89|19.81|19.94|19.86|19.94|19.86|19.87|19.79|58
1626449010000|2021-07-16 15:23:30|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|25
1626449050000|2021-07-16 15:24:10|19.93|19.85|19.95|19.87|19.95|19.87|19.9|19.82|15
1626449060000|2021-07-16 15:24:20|19.93|19.85|19.93|19.85|19.95|19.87|19.9|19.82|37
1626449070000|2021-07-16 15:24:30|19.9|19.82|19.95|19.87|19.95|19.87|19.9|19.82|39
1626449080000|2021-07-16 15:24:40|19.96|19.88|19.96|19.88|19.96|19.88|19.95|19.87|254
1626449090000|2021-07-16 15:24:50|||||||||105
1626449100000|2021-07-16 15:25:00|||||||||1
1626449110000|2021-07-16 15:25:10|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|44
1626449120000|2021-07-16 15:25:20|19.99|19.91|20.02|19.94|20.02|19.94|19.97|19.89|167
1626449130000|2021-07-16 15:25:30|20.01|19.93|19.99|19.91|20.01|19.93|19.97|19.89|79
1626449140000|2021-07-16 15:25:40|19.97|19.89|19.99|19.91|20.01|19.93|19.97|19.89|4
1626449150000|2021-07-16 15:25:50|20.01|19.93|19.99|19.91|20.01|19.93|19.99|19.91|11
1626449160000|2021-07-16 15:26:00|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|35
1626449170000|2021-07-16 15:26:10|||||||||12
1626449180000|2021-07-16 15:26:20|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|15
1626449190000|2021-07-16 15:26:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|3
1626449200000|2021-07-16 15:26:40|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|100
1626449210000|2021-07-16 15:26:50|19.94|19.86|19.91|19.83|19.96|19.88|19.91|19.83|4
1626449220000|2021-07-16 15:27:00|19.94|19.86|19.91|19.83|19.94|19.86|19.91|19.83|9
1626449230000|2021-07-16 15:27:10|||||||||250
1626449240000|2021-07-16 15:27:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|220
1626449250000|2021-07-16 15:27:30|19.95|19.87|19.92|19.84|19.97|19.89|19.92|19.84|31
1626449260000|2021-07-16 15:27:40|19.94|19.86|19.97|19.89|19.97|19.89|19.94|19.86|24
1626449270000|2021-07-16 15:27:50|19.92|19.84|19.97|19.89|19.97|19.89|19.92|19.84|14
1626449280000|2021-07-16 15:28:00|||||||||60
1626449290000|2021-07-16 15:28:10|19.95|19.87|19.97|19.89|19.97|19.89|19.95|19.87|5
1626449300000|2021-07-16 15:28:20|||||||||10
1626449310000|2021-07-16 15:28:30|||||||||2
1626449320000|2021-07-16 15:28:40|||||||||39
1626449330000|2021-07-16 15:28:50|||||||||78
1626449340000|2021-07-16 15:29:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|26
1626449350000|2021-07-16 15:29:10|||||||||3
1626449360000|2021-07-16 15:29:20|||||||||29
1626449370000|2021-07-16 15:29:30|||||||||27
1626449380000|2021-07-16 15:29:40|||||||||83
1626449390000|2021-07-16 15:29:50|19.99|19.91|20|19.92|20.02|19.94|19.97|19.89|23
1626449400000|2021-07-16 15:30:00|20.02|19.94|19.99|19.91|20.02|19.94|19.99|19.91|0
1626449410000|2021-07-16 15:30:10|19.97|19.89|20.01|19.93|20.01|19.93|19.97|19.89|2
1626449420000|2021-07-16 15:30:20|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|35
1626449430000|2021-07-16 15:30:30|19.99|19.91|19.99|19.91|19.99|19.91|19.96|19.88|31
1626449440000|2021-07-16 15:30:40|20.01|19.93|20.04|19.96|20.04|19.96|19.99|19.91|22
1626449450000|2021-07-16 15:30:50|||||||||23
1626449460000|2021-07-16 15:31:00|20.03|19.95|19.98|19.9|20.03|19.95|19.96|19.88|17
1626449470000|2021-07-16 15:31:10|20|19.92|20.01|19.93|20.01|19.93|20|19.92|16
1626449480000|2021-07-16 15:31:20|20.05|19.97|20.06|19.98|20.06|19.98|20.03|19.95|5
1626449490000|2021-07-16 15:31:30|20.05|19.97|20.05|19.97|20.05|19.97|20.03|19.95|24
1626449500000|2021-07-16 15:31:40|||||||||10
1626449510000|2021-07-16 15:31:50|||||||||7
1626449520000|2021-07-16 15:32:00|20.03|19.95|20|19.92|20.03|19.95|20|19.92|27
1626449530000|2021-07-16 15:32:10|19.97|19.89|19.95|19.87|19.97|19.89|19.95|19.87|41
1626449540000|2021-07-16 15:32:20|19.99|19.91|20|19.92|20|19.92|19.97|19.89|17
1626449550000|2021-07-16 15:32:30|||||||||1
1626449560000|2021-07-16 15:32:40|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|16
1626449570000|2021-07-16 15:32:50|20.1|20.02|20.1|20.02|20.1|20.02|20.1|20.02|21
1626449580000|2021-07-16 15:33:00|20.08|20|20.05|19.97|20.08|20|20.05|19.97|0
1626449590000|2021-07-16 15:33:10|20|19.92|20.02|19.94|20.02|19.94|20|19.92|2
1626449600000|2021-07-16 15:33:20|20|19.92|19.99|19.91|20.02|19.94|19.99|19.91|0
1626449610000|2021-07-16 15:33:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|0
1626449620000|2021-07-16 15:33:40|||||||||6
1626449630000|2021-07-16 15:33:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626449660000|2021-07-16 15:34:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|2
1626449730000|2021-07-16 15:35:30|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|19
1626449760000|2021-07-16 15:36:00|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1626449770000|2021-07-16 15:36:10|19.92|19.84|19.92|19.84|19.94|19.86|19.92|19.84|0
1626449800000|2021-07-16 15:36:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1626449810000|2021-07-16 15:36:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626449820000|2021-07-16 15:37:00|||||||||2
1626449830000|2021-07-16 15:37:10|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|0
1626449880000|2021-07-16 15:38:00|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|5
1626449890000|2021-07-16 15:38:10|19.91|19.83|19.94|19.86|19.94|19.86|19.91|19.83|0
1626449900000|2021-07-16 15:38:20|19.91|19.83|19.91|19.83|19.94|19.86|19.91|19.83|8
1626449910000|2021-07-16 15:38:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|9
1626449970000|2021-07-16 15:39:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|16
1626449980000|2021-07-16 15:39:40|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|2
1626450000000|2021-07-16 15:40:00|19.89|19.81|19.86|19.78|19.89|19.81|19.86|19.78|0
1626450010000|2021-07-16 15:40:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|14
1626450020000|2021-07-16 15:40:20|||||||||2
1626450040000|2021-07-16 15:40:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|6
1626450080000|2021-07-16 15:41:20|19.86|19.78|19.86|19.78|19.86|19.78|19.86|19.78|56
1626450110000|2021-07-16 15:41:50|19.88|19.8|19.86|19.78|19.88|19.8|19.86|19.78|2
1626450120000|2021-07-16 15:42:00|19.84|19.76|19.89|19.81|19.89|19.81|19.84|19.76|0
1626450230000|2021-07-16 15:43:50|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|18
1626450300000|2021-07-16 15:45:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|39
1626450310000|2021-07-16 15:45:10|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|2
1626450320000|2021-07-16 15:45:20|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626450330000|2021-07-16 15:45:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626450340000|2021-07-16 15:45:40|19.96|19.88|19.93|19.85|19.96|19.88|19.93|19.85|23
1626450350000|2021-07-16 15:45:50|19.94|19.86|19.93|19.85|19.94|19.86|19.93|19.85|0
1626450360000|2021-07-16 15:46:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626450370000|2021-07-16 15:46:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|4
1626450380000|2021-07-16 15:46:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|30
1626450390000|2021-07-16 15:46:30|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626450400000|2021-07-16 15:46:40|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1626450410000|2021-07-16 15:46:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|14
1626450420000|2021-07-16 15:47:00|20.04|19.96|19.99|19.91|20.04|19.96|19.99|19.91|18
1626450480000|2021-07-16 15:48:00|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|4
1626450490000|2021-07-16 15:48:10|19.96|19.88|19.96|19.88|19.96|19.88|19.94|19.86|0
1626450500000|2021-07-16 15:48:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626450510000|2021-07-16 15:48:30|19.96|19.88|19.96|19.88|19.97|19.89|19.94|19.86|1
1626450520000|2021-07-16 15:48:40|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|0
1626450550000|2021-07-16 15:49:10|||||||||8
1626450560000|2021-07-16 15:49:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626450610000|2021-07-16 15:50:10|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|18
1626450620000|2021-07-16 15:50:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|15
1626450640000|2021-07-16 15:50:40|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1626450680000|2021-07-16 15:51:20|19.84|19.76|19.87|19.79|19.87|19.79|19.84|19.76|2
1626450690000|2021-07-16 15:51:30|19.86|19.78|19.84|19.76|19.86|19.78|19.84|19.76|0
1626450700000|2021-07-16 15:51:40|19.86|19.78|19.89|19.81|19.89|19.81|19.86|19.78|2
1626450740000|2021-07-16 15:52:20|19.86|19.78|19.86|19.78|19.86|19.78|19.84|19.76|0
1626450760000|2021-07-16 15:52:40|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|0
1626450790000|2021-07-16 15:53:10|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626450820000|2021-07-16 15:53:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|6
1626450830000|2021-07-16 15:53:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|2
1626450860000|2021-07-16 15:54:20|19.76|19.68|19.79|19.71|19.79|19.71|19.76|19.68|5
1626450870000|2021-07-16 15:54:30|||||||||4
1626450960000|2021-07-16 15:56:00|||||||||1
1626451020000|2021-07-16 15:57:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626451030000|2021-07-16 15:57:10|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1626451040000|2021-07-16 15:57:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1626451050000|2021-07-16 15:57:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626451150000|2021-07-16 15:59:10|||||||||25
1626451160000|2021-07-16 15:59:20|||||||||3
1626451180000|2021-07-16 15:59:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626451190000|2021-07-16 15:59:50|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|3
1626451200000|2021-07-16 16:00:00|19.82|19.74|19.81|19.73|19.82|19.74|19.81|19.73|9
1626451210000|2021-07-16 16:00:10|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1626451230000|2021-07-16 16:00:30|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1626451280000|2021-07-16 16:01:20|||||||||13
1626451320000|2021-07-16 16:02:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626451330000|2021-07-16 16:02:10|19.77|19.69|19.74|19.66|19.77|19.69|19.74|19.66|0
1626451350000|2021-07-16 16:02:30|||||||||1
1626451400000|2021-07-16 16:03:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626451410000|2021-07-16 16:03:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626451420000|2021-07-16 16:03:40|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1626451430000|2021-07-16 16:03:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626451440000|2021-07-16 16:04:00|19.72|19.64|19.72|19.64|19.72|19.64|19.7|19.62|0
1626451450000|2021-07-16 16:04:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626451470000|2021-07-16 16:04:30|19.72|19.64|19.74|19.66|19.74|19.66|19.72|19.64|0
1626451480000|2021-07-16 16:04:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626451500000|2021-07-16 16:05:00|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626451510000|2021-07-16 16:05:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|1
1626451520000|2021-07-16 16:05:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626451530000|2021-07-16 16:05:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626451680000|2021-07-16 16:08:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626451730000|2021-07-16 16:08:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626451740000|2021-07-16 16:09:00|||||||||20
1626451790000|2021-07-16 16:09:50|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1626451810000|2021-07-16 16:10:10|19.62|19.54|19.65|19.57|19.65|19.57|19.62|19.54|0
1626451870000|2021-07-16 16:11:10|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1626451910000|2021-07-16 16:11:50|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626451920000|2021-07-16 16:12:00|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626451970000|2021-07-16 16:12:50|19.67|19.59|19.7|19.62|19.7|19.62|19.67|19.59|8
1626451980000|2021-07-16 16:13:00|19.69|19.61|19.65|19.57|19.69|19.61|19.65|19.57|0
1626451990000|2021-07-16 16:13:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626452000000|2021-07-16 16:13:20|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626452020000|2021-07-16 16:13:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|2
1626452030000|2021-07-16 16:13:50|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626452040000|2021-07-16 16:14:00|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626452050000|2021-07-16 16:14:10|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|1
1626452120000|2021-07-16 16:15:20|||||||||1
1626452150000|2021-07-16 16:15:50|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1626452220000|2021-07-16 16:17:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|2
1626452400000|2021-07-16 16:20:00|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1626452430000|2021-07-16 16:20:30|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1626452440000|2021-07-16 16:20:40|19.64|19.56|19.65|19.57|19.65|19.57|19.64|19.56|0
1626452530000|2021-07-16 16:22:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|1
1626452560000|2021-07-16 16:22:40|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626452650000|2021-07-16 16:24:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626452670000|2021-07-16 16:24:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626452760000|2021-07-16 16:26:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1626452770000|2021-07-16 16:26:10|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626452780000|2021-07-16 16:26:20|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626453090000|2021-07-16 16:31:30|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|8
1626453200000|2021-07-16 16:33:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|29
1626453210000|2021-07-16 16:33:30|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626453240000|2021-07-16 16:34:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626453250000|2021-07-16 16:34:10|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626453270000|2021-07-16 16:34:30|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626453290000|2021-07-16 16:34:50|19.7|19.62|19.7|19.62|19.7|19.62|19.7|19.62|0
1626453320000|2021-07-16 16:35:20|19.69|19.61|19.67|19.59|19.69|19.61|19.67|19.59|0
1626453330000|2021-07-16 16:35:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626453350000|2021-07-16 16:35:50|19.65|19.57|19.65|19.57|19.65|19.57|19.65|19.57|0
1626453360000|2021-07-16 16:36:00|19.67|19.59|19.65|19.57|19.67|19.59|19.65|19.57|0
1626453370000|2021-07-16 16:36:10|19.67|19.59|19.67|19.59|19.69|19.61|19.67|19.59|1
1626453390000|2021-07-16 16:36:30|19.65|19.57|19.67|19.59|19.67|19.59|19.65|19.57|0
1626453400000|2021-07-16 16:36:40|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626453420000|2021-07-16 16:37:00|19.7|19.62|19.69|19.61|19.7|19.62|19.69|19.61|0
1626453430000|2021-07-16 16:37:10|19.67|19.59|19.69|19.61|19.69|19.61|19.67|19.59|0
1626453450000|2021-07-16 16:37:30|19.7|19.62|19.72|19.64|19.72|19.64|19.7|19.62|0
1626453460000|2021-07-16 16:37:40|19.75|19.67|19.75|19.67|19.75|19.67|19.75|19.67|6
1626453480000|2021-07-16 16:38:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626453490000|2021-07-16 16:38:10|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1626453550000|2021-07-16 16:39:10|||||||||1
1626453570000|2021-07-16 16:39:30|19.72|19.64|19.75|19.67|19.75|19.67|19.72|19.64|0
1626453600000|2021-07-16 16:40:00|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626453620000|2021-07-16 16:40:20|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626453640000|2021-07-16 16:40:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626453660000|2021-07-16 16:41:00|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626453690000|2021-07-16 16:41:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626453700000|2021-07-16 16:41:40|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1626453710000|2021-07-16 16:41:50|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|11
1626453720000|2021-07-16 16:42:00|19.77|19.69|19.79|19.71|19.79|19.71|19.77|19.69|0
1626453730000|2021-07-16 16:42:10|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626453740000|2021-07-16 16:42:20|19.77|19.69|19.75|19.67|19.77|19.69|19.75|19.67|0
1626453750000|2021-07-16 16:42:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626453780000|2021-07-16 16:43:00|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1626453790000|2021-07-16 16:43:10|||||||||1
1626453810000|2021-07-16 16:43:30|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1626453820000|2021-07-16 16:43:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626453840000|2021-07-16 16:44:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626453890000|2021-07-16 16:44:50|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626453910000|2021-07-16 16:45:10|||||||||1
1626453920000|2021-07-16 16:45:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626453930000|2021-07-16 16:45:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626453940000|2021-07-16 16:45:40|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626453950000|2021-07-16 16:45:50|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626453960000|2021-07-16 16:46:00|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626453970000|2021-07-16 16:46:10|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|0
1626453980000|2021-07-16 16:46:20|19.75|19.67|19.77|19.69|19.77|19.69|19.75|19.67|0
1626454000000|2021-07-16 16:46:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626454040000|2021-07-16 16:47:20|19.8|19.72|19.82|19.74|19.84|19.76|19.8|19.72|0
1626454060000|2021-07-16 16:47:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626454100000|2021-07-16 16:48:20|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1626454110000|2021-07-16 16:48:30|19.84|19.76|19.82|19.74|19.84|19.76|19.82|19.74|0
1626454120000|2021-07-16 16:48:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|1
1626454130000|2021-07-16 16:48:50|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626454140000|2021-07-16 16:49:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626454200000|2021-07-16 16:50:00|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1626454210000|2021-07-16 16:50:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626454220000|2021-07-16 16:50:20|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626454230000|2021-07-16 16:50:30|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626454240000|2021-07-16 16:50:40|19.8|19.72|19.79|19.71|19.8|19.72|19.79|19.71|0
1626454330000|2021-07-16 16:52:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626454340000|2021-07-16 16:52:20|19.75|19.67|19.74|19.66|19.75|19.67|19.74|19.66|1
1626454390000|2021-07-16 16:53:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626454400000|2021-07-16 16:53:20|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1626454460000|2021-07-16 16:54:20|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626454470000|2021-07-16 16:54:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626454480000|2021-07-16 16:54:40|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626454490000|2021-07-16 16:54:50|19.74|19.66|19.71|19.63|19.74|19.66|19.71|19.63|2
1626454500000|2021-07-16 16:55:00|19.72|19.64|19.71|19.63|19.72|19.64|19.71|19.63|0
1626454510000|2021-07-16 16:55:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|6
1626454520000|2021-07-16 16:55:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626454530000|2021-07-16 16:55:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626454550000|2021-07-16 16:55:50|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626454580000|2021-07-16 16:56:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626454650000|2021-07-16 16:57:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626454680000|2021-07-16 16:58:00|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1626454690000|2021-07-16 16:58:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626454770000|2021-07-16 16:59:30|19.71|19.63|19.72|19.64|19.72|19.64|19.71|19.63|0
1626454800000|2021-07-16 17:00:00|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626454810000|2021-07-16 17:00:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626454830000|2021-07-16 17:00:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626454840000|2021-07-16 17:00:40|19.79|19.71|19.81|19.73|19.82|19.74|19.79|19.71|0
1626454850000|2021-07-16 17:00:50|19.79|19.71|19.77|19.69|19.79|19.71|19.77|19.69|0
1626454860000|2021-07-16 17:01:00|19.79|19.71|19.77|19.69|19.79|19.71|19.76|19.68|0
1626454870000|2021-07-16 17:01:10|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626454890000|2021-07-16 17:01:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626454900000|2021-07-16 17:01:40|19.76|19.68|19.77|19.69|19.77|19.69|19.76|19.68|0
1626454910000|2021-07-16 17:01:50|19.76|19.68|19.76|19.68|19.76|19.68|19.76|19.68|0
1626454920000|2021-07-16 17:02:00|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626454990000|2021-07-16 17:03:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1626455000000|2021-07-16 17:03:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626455030000|2021-07-16 17:03:50|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1626455040000|2021-07-16 17:04:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626455090000|2021-07-16 17:04:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626455100000|2021-07-16 17:05:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626455110000|2021-07-16 17:05:10|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626455130000|2021-07-16 17:05:30|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626455150000|2021-07-16 17:05:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626455170000|2021-07-16 17:06:10|19.69|19.61|19.71|19.63|19.71|19.63|19.69|19.61|0
1626455180000|2021-07-16 17:06:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626455210000|2021-07-16 17:06:50|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626455220000|2021-07-16 17:07:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626455290000|2021-07-16 17:08:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1626455300000|2021-07-16 17:08:20|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626455310000|2021-07-16 17:08:30|19.69|19.61|19.69|19.61|19.71|19.63|19.69|19.61|0
1626455410000|2021-07-16 17:10:10|19.71|19.63|19.69|19.61|19.71|19.63|19.69|19.61|0
1626455550000|2021-07-16 17:12:30|19.71|19.63|19.71|19.63|19.71|19.63|19.71|19.63|0
1626455570000|2021-07-16 17:12:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626455660000|2021-07-16 17:14:20|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626455730000|2021-07-16 17:15:30|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626455760000|2021-07-16 17:16:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626455800000|2021-07-16 17:16:40|19.66|19.58|19.67|19.59|19.67|19.59|19.66|19.58|0
1626455820000|2021-07-16 17:17:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626455860000|2021-07-16 17:17:40|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626455890000|2021-07-16 17:18:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626455900000|2021-07-16 17:18:20|19.64|19.56|19.66|19.58|19.66|19.58|19.64|19.56|0
1626455940000|2021-07-16 17:19:00|19.64|19.56|19.64|19.56|19.66|19.58|19.64|19.56|0
1626455950000|2021-07-16 17:19:10|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626455960000|2021-07-16 17:19:20|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626456000000|2021-07-16 17:20:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626456010000|2021-07-16 17:20:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626456020000|2021-07-16 17:20:20|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626456030000|2021-07-16 17:20:30|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626456040000|2021-07-16 17:20:40|19.64|19.56|19.64|19.56|19.64|19.56|19.64|19.56|0
1626456100000|2021-07-16 17:21:40|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626456120000|2021-07-16 17:22:00|19.66|19.58|19.64|19.56|19.66|19.58|19.64|19.56|0
1626456130000|2021-07-16 17:22:10|19.66|19.58|19.66|19.58|19.66|19.58|19.66|19.58|0
1626456140000|2021-07-16 17:22:20|19.64|19.56|19.67|19.59|19.67|19.59|19.64|19.56|2
1626456170000|2021-07-16 17:22:50|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626456180000|2021-07-16 17:23:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626456200000|2021-07-16 17:23:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626456230000|2021-07-16 17:23:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|17
1626456240000|2021-07-16 17:24:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626456300000|2021-07-16 17:25:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626456320000|2021-07-16 17:25:20|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626456360000|2021-07-16 17:26:00|19.67|19.59|19.67|19.59|19.67|19.59|19.67|19.59|0
1626456370000|2021-07-16 17:26:10|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626456410000|2021-07-16 17:26:50|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626456420000|2021-07-16 17:27:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626456450000|2021-07-16 17:27:30|19.72|19.64|19.72|19.64|19.72|19.64|19.69|19.61|0
1626456540000|2021-07-16 17:29:00|19.69|19.61|19.69|19.61|19.69|19.61|19.69|19.61|0
1626456550000|2021-07-16 17:29:10|19.72|19.64|19.72|19.64|19.72|19.64|19.72|19.64|0
1626456580000|2021-07-16 17:29:40|19.74|19.66|19.72|19.64|19.74|19.66|19.72|19.64|0
1626456590000|2021-07-16 17:29:50|19.74|19.66|19.74|19.66|19.74|19.66|19.74|19.66|0
1626456630000|2021-07-16 17:30:30|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626456660000|2021-07-16 17:31:00|19.79|19.71|19.79|19.71|19.79|19.71|19.77|19.69|0
1626456680000|2021-07-16 17:31:20|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626456690000|2021-07-16 17:31:30|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626456700000|2021-07-16 17:31:40|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626456720000|2021-07-16 17:32:00|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626456730000|2021-07-16 17:32:10|19.77|19.69|19.77|19.69|19.77|19.69|19.77|19.69|0
1626456740000|2021-07-16 17:32:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626456750000|2021-07-16 17:32:30|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626456760000|2021-07-16 17:32:40|19.82|19.74|19.8|19.72|19.82|19.74|19.8|19.72|0
1626456780000|2021-07-16 17:33:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626456790000|2021-07-16 17:33:10|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626456810000|2021-07-16 17:33:30|19.84|19.76|19.85|19.77|19.85|19.77|19.82|19.74|0
1626456820000|2021-07-16 17:33:40|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|13
1626456840000|2021-07-16 17:34:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626456850000|2021-07-16 17:34:10|19.84|19.76|19.84|19.76|19.85|19.77|19.84|19.76|1
1626456860000|2021-07-16 17:34:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626456870000|2021-07-16 17:34:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1626456880000|2021-07-16 17:34:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626456890000|2021-07-16 17:34:50|||||||||1
1626456910000|2021-07-16 17:35:10|||||||||1
1626456940000|2021-07-16 17:35:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1626456950000|2021-07-16 17:35:50|||||||||1
1626456960000|2021-07-16 17:36:00|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|2
1626456970000|2021-07-16 17:36:10|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|0
1626456980000|2021-07-16 17:36:20|19.92|19.84|19.9|19.82|19.92|19.84|19.9|19.82|7
1626456990000|2021-07-16 17:36:30|||||||||6
1626457020000|2021-07-16 17:37:00|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1626457030000|2021-07-16 17:37:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626457040000|2021-07-16 17:37:20|19.8|19.72|19.8|19.72|19.82|19.74|19.8|19.72|0
1626457050000|2021-07-16 17:37:30|19.82|19.74|19.82|19.74|19.82|19.74|19.8|19.72|0
1626457080000|2021-07-16 17:38:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626457090000|2021-07-16 17:38:10|||||||||1
1626457120000|2021-07-16 17:38:40|||||||||10
1626457130000|2021-07-16 17:38:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626457140000|2021-07-16 17:39:00|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626457150000|2021-07-16 17:39:10|19.8|19.72|19.8|19.72|19.8|19.72|19.8|19.72|0
1626457160000|2021-07-16 17:39:20|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|10
1626457180000|2021-07-16 17:39:40|19.8|19.72|19.82|19.74|19.82|19.74|19.8|19.72|0
1626457250000|2021-07-16 17:40:50|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|5
1626457260000|2021-07-16 17:41:00|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626457280000|2021-07-16 17:41:20|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626457290000|2021-07-16 17:41:30|19.87|19.79|19.85|19.77|19.87|19.79|19.85|19.77|0
1626457310000|2021-07-16 17:41:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|6
1626457330000|2021-07-16 17:42:10|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626457340000|2021-07-16 17:42:20|||||||||2
1626457360000|2021-07-16 17:42:40|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1626457370000|2021-07-16 17:42:50|19.9|19.82|19.9|19.82|19.92|19.84|19.9|19.82|0
1626457380000|2021-07-16 17:43:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626457390000|2021-07-16 17:43:10|19.87|19.79|19.89|19.81|19.89|19.81|19.87|19.79|0
1626457400000|2021-07-16 17:43:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1626457420000|2021-07-16 17:43:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|1
1626457440000|2021-07-16 17:44:00|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|1
1626457450000|2021-07-16 17:44:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626457460000|2021-07-16 17:44:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|1
1626457470000|2021-07-16 17:44:30|19.89|19.81|19.9|19.82|19.9|19.82|19.89|19.81|0
1626457480000|2021-07-16 17:44:40|19.87|19.79|19.89|19.81|19.9|19.82|19.87|19.79|0
1626457490000|2021-07-16 17:44:50|19.9|19.82|19.9|19.82|19.9|19.82|19.89|19.81|0
1626457500000|2021-07-16 17:45:00|19.89|19.81|19.9|19.82|19.9|19.82|19.87|19.79|0
1626457510000|2021-07-16 17:45:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626457520000|2021-07-16 17:45:20|19.85|19.77|19.85|19.77|19.87|19.79|19.85|19.77|0
1626457530000|2021-07-16 17:45:30|19.87|19.79|19.87|19.79|19.87|19.79|19.85|19.77|0
1626457540000|2021-07-16 17:45:40|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1626457600000|2021-07-16 17:46:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626457620000|2021-07-16 17:47:00|19.84|19.76|19.84|19.76|19.84|19.76|19.82|19.74|1
1626457630000|2021-07-16 17:47:10|19.85|19.77|19.84|19.76|19.85|19.77|19.84|19.76|0
1626457640000|2021-07-16 17:47:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1626457650000|2021-07-16 17:47:30|19.85|19.77|19.84|19.76|19.87|19.79|19.84|19.76|0
1626457700000|2021-07-16 17:48:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626457710000|2021-07-16 17:48:30|19.79|19.71|19.82|19.74|19.82|19.74|19.79|19.71|0
1626457720000|2021-07-16 17:48:40|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626457760000|2021-07-16 17:49:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626457780000|2021-07-16 17:49:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|5
1626457800000|2021-07-16 17:50:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1626457810000|2021-07-16 17:50:10|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1626457820000|2021-07-16 17:50:20|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626457840000|2021-07-16 17:50:40|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626457860000|2021-07-16 17:51:00|19.82|19.74|19.84|19.76|19.84|19.76|19.82|19.74|0
1626457870000|2021-07-16 17:51:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626457910000|2021-07-16 17:51:50|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1626457930000|2021-07-16 17:52:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626457940000|2021-07-16 17:52:20|19.81|19.73|19.82|19.74|19.82|19.74|19.81|19.73|0
1626457950000|2021-07-16 17:52:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626457960000|2021-07-16 17:52:40|19.82|19.74|19.79|19.71|19.82|19.74|19.79|19.71|0
1626457980000|2021-07-16 17:53:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626458000000|2021-07-16 17:53:20|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626458010000|2021-07-16 17:53:30|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626458150000|2021-07-16 17:55:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626458160000|2021-07-16 17:56:00|19.81|19.73|19.81|19.73|19.84|19.76|19.81|19.73|0
1626458210000|2021-07-16 17:56:50|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626458220000|2021-07-16 17:57:00|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626458230000|2021-07-16 17:57:10|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|0
1626458240000|2021-07-16 17:57:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626458270000|2021-07-16 17:57:50|19.79|19.71|19.79|19.71|19.79|19.71|19.79|19.71|7
1626458280000|2021-07-16 17:58:00|19.81|19.73|19.79|19.71|19.81|19.73|19.79|19.71|0
1626458300000|2021-07-16 17:58:20|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626458310000|2021-07-16 17:58:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|2
1626458320000|2021-07-16 17:58:40|19.81|19.73|19.81|19.73|19.81|19.73|19.81|19.73|0
1626458330000|2021-07-16 17:58:50|19.84|19.76|19.81|19.73|19.84|19.76|19.81|19.73|3
1626458350000|2021-07-16 17:59:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1626458370000|2021-07-16 17:59:30|19.84|19.76|19.84|19.76|19.84|19.76|19.84|19.76|0
1626458380000|2021-07-16 17:59:40|19.83|19.75|19.83|19.75|19.83|19.75|19.83|19.75|0
1626458410000|2021-07-16 18:00:10|19.84|19.76|19.86|19.78|19.86|19.78|19.84|19.76|1
1626458430000|2021-07-16 18:00:30|19.89|19.81|19.89|19.81|19.91|19.83|19.89|19.81|0
1626458440000|2021-07-16 18:00:40|||||||||15
1626458470000|2021-07-16 18:01:10|19.91|19.83|19.89|19.81|19.91|19.83|19.89|19.81|0
1626458480000|2021-07-16 18:01:20|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1626458500000|2021-07-16 18:01:40|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1626458510000|2021-07-16 18:01:50|19.92|19.84|19.91|19.83|19.92|19.84|19.89|19.81|0
1626458520000|2021-07-16 18:02:00|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1626458540000|2021-07-16 18:02:20|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1626458550000|2021-07-16 18:02:30|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1626458560000|2021-07-16 18:02:40|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1626458580000|2021-07-16 18:03:00|19.89|19.81|19.91|19.83|19.92|19.84|19.89|19.81|0
1626458610000|2021-07-16 18:03:30|19.89|19.81|19.91|19.83|19.91|19.83|19.89|19.81|0
1626458620000|2021-07-16 18:03:40|19.92|19.84|19.91|19.83|19.92|19.84|19.91|19.83|0
1626458630000|2021-07-16 18:03:50|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626458720000|2021-07-16 18:05:20|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1626458730000|2021-07-16 18:05:30|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1626458740000|2021-07-16 18:05:40|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|1
1626458750000|2021-07-16 18:05:50|19.91|19.83|19.91|19.83|19.92|19.84|19.91|19.83|0
1626458760000|2021-07-16 18:06:00|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626458770000|2021-07-16 18:06:10|19.91|19.83|19.92|19.84|19.92|19.84|19.91|19.83|0
1626458790000|2021-07-16 18:06:30|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626458850000|2021-07-16 18:07:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626458860000|2021-07-16 18:07:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626459140000|2021-07-16 18:12:20|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|1
1626459160000|2021-07-16 18:12:40|19.9|19.82|19.89|19.81|19.9|19.82|19.89|19.81|0
1626459210000|2021-07-16 18:13:30|19.9|19.82|19.92|19.84|19.92|19.84|19.9|19.82|0
1626459270000|2021-07-16 18:14:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626459280000|2021-07-16 18:14:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|1
1626459300000|2021-07-16 18:15:00|19.92|19.84|19.89|19.81|19.92|19.84|19.89|19.81|0
1626459330000|2021-07-16 18:15:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1626459360000|2021-07-16 18:16:00|19.89|19.81|19.92|19.84|19.92|19.84|19.89|19.81|0
1626459380000|2021-07-16 18:16:20|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626459390000|2021-07-16 18:16:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|1
1626459400000|2021-07-16 18:16:40|19.89|19.81|19.89|19.81|19.89|19.81|19.89|19.81|0
1626459410000|2021-07-16 18:16:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|13
1626459430000|2021-07-16 18:17:10|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626459450000|2021-07-16 18:17:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626459510000|2021-07-16 18:18:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626459540000|2021-07-16 18:19:00|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626459580000|2021-07-16 18:19:40|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626459670000|2021-07-16 18:21:10|19.82|19.74|19.82|19.74|19.82|19.74|19.82|19.74|0
1626459690000|2021-07-16 18:21:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626459730000|2021-07-16 18:22:10|||||||||5
1626459750000|2021-07-16 18:22:30|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626459780000|2021-07-16 18:23:00|19.9|19.82|19.87|19.79|19.9|19.82|19.87|19.79|0
1626459790000|2021-07-16 18:23:10|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1626459870000|2021-07-16 18:24:30|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626459880000|2021-07-16 18:24:40|19.87|19.79|19.9|19.82|19.9|19.82|19.87|19.79|0
1626459890000|2021-07-16 18:24:50|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626459920000|2021-07-16 18:25:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1626459930000|2021-07-16 18:25:30|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626459940000|2021-07-16 18:25:40|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626459960000|2021-07-16 18:26:00|19.85|19.77|19.85|19.77|19.85|19.77|19.85|19.77|0
1626459970000|2021-07-16 18:26:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626459980000|2021-07-16 18:26:20|19.85|19.77|19.87|19.79|19.87|19.79|19.85|19.77|0
1626460060000|2021-07-16 18:27:40|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626460090000|2021-07-16 18:28:10|19.87|19.79|19.87|19.79|19.87|19.79|19.87|19.79|0
1626460100000|2021-07-16 18:28:20|19.9|19.82|19.9|19.82|19.9|19.82|19.9|19.82|0
1626460110000|2021-07-16 18:28:30|19.92|19.84|19.92|19.84|19.92|19.84|19.92|19.84|0
1626460160000|2021-07-16 18:29:20|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1626460170000|2021-07-16 18:29:30|19.97|19.89|19.97|19.89|19.97|19.89|19.97|19.89|1
1626460180000|2021-07-16 18:29:40|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|15
1626460190000|2021-07-16 18:29:50|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|2
1626460200000|2021-07-16 18:30:00|19.98|19.9|19.95|19.87|19.98|19.9|19.95|19.87|0
1626460210000|2021-07-16 18:30:10|19.91|19.83|19.91|19.83|19.91|19.83|19.91|19.83|0
1626460220000|2021-07-16 18:30:20|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|0
1626460230000|2021-07-16 18:30:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1626460240000|2021-07-16 18:30:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1626460260000|2021-07-16 18:31:00|19.93|19.85|19.93|19.85|19.95|19.87|19.93|19.85|0
1626460270000|2021-07-16 18:31:10|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1626460280000|2021-07-16 18:31:20|19.93|19.85|19.95|19.87|19.95|19.87|19.93|19.85|1
1626460290000|2021-07-16 18:31:30|19.93|19.85|19.93|19.85|19.93|19.85|19.93|19.85|1
1626460300000|2021-07-16 18:31:40|19.95|19.87|19.95|19.87|19.95|19.87|19.95|19.87|0
1626460330000|2021-07-16 18:32:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|0
1626460340000|2021-07-16 18:32:20|||||||||1
1626460350000|2021-07-16 18:32:30|||||||||1
1626460360000|2021-07-16 18:32:40|19.96|19.88|19.98|19.9|19.98|19.9|19.96|19.88|0
1626460370000|2021-07-16 18:32:50|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626460380000|2021-07-16 18:33:00|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|0
1626460390000|2021-07-16 18:33:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1626460400000|2021-07-16 18:33:20|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1626460410000|2021-07-16 18:33:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626460420000|2021-07-16 18:33:40|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626460450000|2021-07-16 18:34:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626460470000|2021-07-16 18:34:30|20.06|19.98|20.06|19.98|20.06|19.98|20.06|19.98|0
1626460500000|2021-07-16 18:35:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|2
1626460510000|2021-07-16 18:35:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1626460560000|2021-07-16 18:36:00|20.02|19.94|19.99|19.91|20.02|19.94|19.97|19.89|1
1626460620000|2021-07-16 18:37:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1626460650000|2021-07-16 18:37:30|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|20
1626460670000|2021-07-16 18:37:50|20.05|19.97|20.05|19.97|20.05|19.97|20.05|19.97|0
1626460680000|2021-07-16 18:38:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1626460700000|2021-07-16 18:38:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626460710000|2021-07-16 18:38:30|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1626460720000|2021-07-16 18:38:40|20.04|19.96|20.02|19.94|20.04|19.96|20.02|19.94|0
1626460730000|2021-07-16 18:38:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1626460770000|2021-07-16 18:39:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|25
1626460780000|2021-07-16 18:39:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626460790000|2021-07-16 18:39:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626460800000|2021-07-16 18:40:00|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|1
1626460810000|2021-07-16 18:40:10|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|2
1626460830000|2021-07-16 18:40:30|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626460850000|2021-07-16 18:40:50|19.97|19.89|19.96|19.88|19.97|19.89|19.96|19.88|3
1626460870000|2021-07-16 18:41:10|||||||||1
1626460880000|2021-07-16 18:41:20|19.94|19.86|19.94|19.86|19.94|19.86|19.94|19.86|1
1626460900000|2021-07-16 18:41:40|19.92|19.84|19.94|19.86|19.94|19.86|19.92|19.84|1
1626460910000|2021-07-16 18:41:50|||||||||1
1626460920000|2021-07-16 18:42:00|19.96|19.88|19.99|19.91|19.99|19.91|19.96|19.88|16
1626460940000|2021-07-16 18:42:20|||||||||1
1626460950000|2021-07-16 18:42:30|||||||||1
1626460970000|2021-07-16 18:42:50|||||||||1
1626460980000|2021-07-16 18:43:00|||||||||1
1626461000000|2021-07-16 18:43:20|||||||||1
1626461040000|2021-07-16 18:44:00|||||||||1
1626461050000|2021-07-16 18:44:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|4
1626461060000|2021-07-16 18:44:20|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626461070000|2021-07-16 18:44:30|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626461090000|2021-07-16 18:44:50|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626461110000|2021-07-16 18:45:10|20.02|19.94|20.04|19.96|20.04|19.96|20.02|19.94|0
1626461140000|2021-07-16 18:45:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1626461150000|2021-07-16 18:45:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1626461160000|2021-07-16 18:46:00|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1626461180000|2021-07-16 18:46:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|9
1626461200000|2021-07-16 18:46:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1626461230000|2021-07-16 18:47:10|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1626461270000|2021-07-16 18:47:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|10
1626461280000|2021-07-16 18:48:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626461290000|2021-07-16 18:48:10|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|2
1626461300000|2021-07-16 18:48:20|19.98|19.9|20.01|19.93|20.01|19.93|19.98|19.9|2
1626461310000|2021-07-16 18:48:30|||||||||1
1626461320000|2021-07-16 18:48:40|||||||||2
1626461330000|2021-07-16 18:48:50|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626461420000|2021-07-16 18:50:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626461430000|2021-07-16 18:50:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626461450000|2021-07-16 18:50:50|||||||||1
1626461460000|2021-07-16 18:51:00|||||||||1
1626461470000|2021-07-16 18:51:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1626461480000|2021-07-16 18:51:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626461490000|2021-07-16 18:51:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|1
1626461520000|2021-07-16 18:52:00|||||||||1
1626461560000|2021-07-16 18:52:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626461570000|2021-07-16 18:52:50|20.03|19.95|20.01|19.93|20.03|19.95|20.01|19.93|1
1626461590000|2021-07-16 18:53:10|||||||||1
1626461600000|2021-07-16 18:53:20|||||||||1
1626461610000|2021-07-16 18:53:30|||||||||1
1626461620000|2021-07-16 18:53:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626461640000|2021-07-16 18:54:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626461650000|2021-07-16 18:54:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626461670000|2021-07-16 18:54:30|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|0
1626461680000|2021-07-16 18:54:40|||||||||1
1626461690000|2021-07-16 18:54:50|||||||||1
1626461700000|2021-07-16 18:55:00|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626461730000|2021-07-16 18:55:30|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|2
1626461740000|2021-07-16 18:55:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626461750000|2021-07-16 18:55:50|19.98|19.9|19.98|19.9|20.01|19.93|19.98|19.9|1
1626461770000|2021-07-16 18:56:10|||||||||1
1626461780000|2021-07-16 18:56:20|||||||||1
1626461800000|2021-07-16 18:56:40|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626461810000|2021-07-16 18:56:50|||||||||1
1626461820000|2021-07-16 18:57:00|||||||||1
1626461830000|2021-07-16 18:57:10|19.98|19.9|19.98|19.9|19.98|19.9|19.98|19.9|1
1626461860000|2021-07-16 18:57:40|||||||||1
1626461870000|2021-07-16 18:57:50|||||||||1
1626461890000|2021-07-16 18:58:10|||||||||1
1626461900000|2021-07-16 18:58:20|||||||||1
1626461920000|2021-07-16 18:58:40|20.01|19.93|19.98|19.9|20.01|19.93|19.98|19.9|1
1626461930000|2021-07-16 18:58:50|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626462030000|2021-07-16 19:00:30|20.03|19.95|20.04|19.96|20.04|19.96|20.03|19.95|0
1626462080000|2021-07-16 19:01:20|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1626462190000|2021-07-16 19:03:10|||||||||1
1626462210000|2021-07-16 19:03:30|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1626462220000|2021-07-16 19:03:40|20.06|19.98|20.08|20|20.08|20|20.06|19.98|0
1626462240000|2021-07-16 19:04:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|3
1626462290000|2021-07-16 19:04:50|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1626462300000|2021-07-16 19:05:00|20.14|20.06|20.11|20.03|20.14|20.06|20.11|20.03|6
1626462310000|2021-07-16 19:05:10|20.09|20.01|20.09|20.01|20.09|20.01|20.07|19.99|3
1626462320000|2021-07-16 19:05:20|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|0
1626462420000|2021-07-16 19:07:00|20.11|20.03|20.14|20.06|20.14|20.06|20.11|20.03|0
1626462470000|2021-07-16 19:07:50|20.15|20.07|20.14|20.06|20.15|20.07|20.14|20.06|0
1626462480000|2021-07-16 19:08:00|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1626462490000|2021-07-16 19:08:10|20.24|20.16|20.24|20.16|20.24|20.16|20.24|20.16|0
1626462540000|2021-07-16 19:09:00|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1626462560000|2021-07-16 19:09:20|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|9
1626462570000|2021-07-16 19:09:30|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1626462600000|2021-07-16 19:10:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|3
1626462610000|2021-07-16 19:10:10|20.1|20.02|20.12|20.04|20.12|20.04|20.1|20.02|1
1626462620000|2021-07-16 19:10:20|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|1
1626462630000|2021-07-16 19:10:30|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|1
1626462660000|2021-07-16 19:11:00|||||||||1
1626462670000|2021-07-16 19:11:10|20.1|20.02|20.09|20.01|20.1|20.02|20.09|20.01|39
1626462680000|2021-07-16 19:11:20|||||||||3
1626462700000|2021-07-16 19:11:40|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1626462720000|2021-07-16 19:12:00|20.14|20.06|20.17|20.09|20.17|20.09|20.14|20.06|1
1626462730000|2021-07-16 19:12:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|0
1626462740000|2021-07-16 19:12:20|20.19|20.11|20.2|20.12|20.2|20.12|20.19|20.11|0
1626462760000|2021-07-16 19:12:40|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1626462780000|2021-07-16 19:13:00|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1626462790000|2021-07-16 19:13:10|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|1
1626462820000|2021-07-16 19:13:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|1
1626462840000|2021-07-16 19:14:00|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1626462850000|2021-07-16 19:14:10|20.2|20.12|20.19|20.11|20.2|20.12|20.19|20.11|0
1626462860000|2021-07-16 19:14:20|20.17|20.09|20.12|20.04|20.17|20.09|20.12|20.04|8
1626462880000|2021-07-16 19:14:40|20.07|19.99|20.07|19.99|20.07|19.99|20.07|19.99|1
1626462890000|2021-07-16 19:14:50|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1626462900000|2021-07-16 19:15:00|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|1
1626462920000|2021-07-16 19:15:20|||||||||1
1626462940000|2021-07-16 19:15:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1626462970000|2021-07-16 19:16:10|20.07|19.99|20.06|19.98|20.09|20.01|20.06|19.98|9
1626462990000|2021-07-16 19:16:30|||||||||5
1626463050000|2021-07-16 19:17:30|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|1
1626463060000|2021-07-16 19:17:40|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626463090000|2021-07-16 19:18:10|20.01|19.93|20.03|19.95|20.03|19.95|20.01|19.93|1
1626463100000|2021-07-16 19:18:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1626463110000|2021-07-16 19:18:30|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626463130000|2021-07-16 19:18:50|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|1
1626463140000|2021-07-16 19:19:00|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|2
1626463160000|2021-07-16 19:19:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1626463210000|2021-07-16 19:20:10|20.03|19.95|20.03|19.95|20.03|19.95|20.03|19.95|0
1626463220000|2021-07-16 19:20:20|20.01|19.93|20.01|19.93|20.01|19.93|20.01|19.93|0
1626463270000|2021-07-16 19:21:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626463300000|2021-07-16 19:21:40|19.97|19.89|19.94|19.86|19.97|19.89|19.94|19.86|1
1626463320000|2021-07-16 19:22:00|19.99|19.91|19.96|19.88|19.99|19.91|19.96|19.88|0
1626463330000|2021-07-16 19:22:10|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626463390000|2021-07-16 19:23:10|19.96|19.88|19.96|19.88|19.96|19.88|19.96|19.88|0
1626463400000|2021-07-16 19:23:20|19.99|19.91|19.99|19.91|19.99|19.91|19.99|19.91|0
1626463430000|2021-07-16 19:23:50|20.01|19.93|20.04|19.96|20.04|19.96|20.01|19.93|13
1626463480000|2021-07-16 19:24:40|20.02|19.94|20.02|19.94|20.02|19.94|20.02|19.94|0
1626463500000|2021-07-16 19:25:00|20.04|19.96|20.04|19.96|20.04|19.96|20.04|19.96|0
1626463510000|2021-07-16 19:25:10|20.07|19.99|20.09|20.01|20.09|20.01|20.07|19.99|1
1626463550000|2021-07-16 19:25:50|||||||||3
1626463560000|2021-07-16 19:26:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1626463570000|2021-07-16 19:26:10|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1626463590000|2021-07-16 19:26:30|||||||||1
1626463610000|2021-07-16 19:26:50|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1626463620000|2021-07-16 19:27:00|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|0
1626463710000|2021-07-16 19:28:30|20.07|19.99|20.06|19.98|20.07|19.99|20.06|19.98|0
1626463720000|2021-07-16 19:28:40|20.09|20.01|20.09|20.01|20.09|20.01|20.09|20.01|1
1626463750000|2021-07-16 19:29:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1626463760000|2021-07-16 19:29:20|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1626463770000|2021-07-16 19:29:30|20.09|20.01|20.11|20.03|20.11|20.03|20.09|20.01|0
1626463780000|2021-07-16 19:29:40|20.12|20.04|20.12|20.04|20.12|20.04|20.12|20.04|0
1626463790000|2021-07-16 19:29:50|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1626463800000|2021-07-16 19:30:00|20.14|20.06|20.12|20.04|20.14|20.06|20.12|20.04|0
1626463810000|2021-07-16 19:30:10|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1626463830000|2021-07-16 19:30:30|20.17|20.09|20.14|20.06|20.17|20.09|20.14|20.06|0
1626463840000|2021-07-16 19:30:40|20.15|20.07|20.19|20.11|20.19|20.11|20.15|20.07|0
1626463850000|2021-07-16 19:30:50|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|0
1626463930000|2021-07-16 19:32:10|20.19|20.11|20.17|20.09|20.19|20.11|20.17|20.09|6
1626463940000|2021-07-16 19:32:20|20.19|20.11|20.22|20.14|20.22|20.14|20.19|20.11|0
1626463950000|2021-07-16 19:32:30|20.2|20.12|20.22|20.14|20.22|20.14|20.2|20.12|0
1626463960000|2021-07-16 19:32:40|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|0
1626463970000|2021-07-16 19:32:50|20.22|20.14|20.22|20.14|20.22|20.14|20.19|20.11|0
1626463990000|2021-07-16 19:33:10|20.19|20.11|20.19|20.11|20.19|20.11|20.19|20.11|8
1626464020000|2021-07-16 19:33:40|20.17|20.09|20.16|20.08|20.17|20.09|20.16|20.08|28
1626464030000|2021-07-16 19:33:50|20.12|20.04|20.11|20.03|20.14|20.06|20.11|20.03|0
1626464040000|2021-07-16 19:34:00|20.14|20.06|20.14|20.06|20.14|20.06|20.14|20.06|0
1626464050000|2021-07-16 19:34:10|20.11|20.03|20.11|20.03|20.11|20.03|20.11|20.03|0
1626464080000|2021-07-16 19:34:40|20.13|20.05|20.14|20.06|20.14|20.06|20.13|20.05|0
1626464090000|2021-07-16 19:34:50|20.16|20.08|20.16|20.08|20.16|20.08|20.14|20.06|0
1626464100000|2021-07-16 19:35:00|||||||||2
1626464110000|2021-07-16 19:35:10|20.17|20.09|20.21|20.13|20.21|20.13|20.17|20.09|2
1626464120000|2021-07-16 19:35:20|20.22|20.14|20.22|20.14|20.22|20.14|20.22|20.14|0
1626464130000|2021-07-16 19:35:30|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1626464170000|2021-07-16 19:36:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|6
1626464180000|2021-07-16 19:36:20|20.24|20.16|20.25|20.17|20.25|20.17|20.22|20.14|0
1626464190000|2021-07-16 19:36:30|20.24|20.16|20.22|20.14|20.24|20.16|20.22|20.14|0
1626464200000|2021-07-16 19:36:40|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1626464210000|2021-07-16 19:36:50|20.27|20.19|20.27|20.19|20.27|20.19|20.25|20.17|0
1626464220000|2021-07-16 19:37:00|20.25|20.17|20.25|20.17|20.27|20.19|20.25|20.17|1
1626464230000|2021-07-16 19:37:10|||||||||1
1626464240000|2021-07-16 19:37:20|||||||||1
1626464250000|2021-07-16 19:37:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|2
1626464260000|2021-07-16 19:37:40|20.2|20.12|20.23|20.15|20.23|20.15|20.2|20.12|2
1626464270000|2021-07-16 19:37:50|20.25|20.17|20.22|20.14|20.25|20.17|20.2|20.12|0
1626464280000|2021-07-16 19:38:00|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1626464290000|2021-07-16 19:38:10|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|0
1626464330000|2021-07-16 19:38:50|20.23|20.15|20.25|20.17|20.25|20.17|20.23|20.15|0
1626464360000|2021-07-16 19:39:20|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1626464400000|2021-07-16 19:40:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|2
1626464420000|2021-07-16 19:40:20|20.18|20.1|20.15|20.07|20.18|20.1|20.15|20.07|0
1626464430000|2021-07-16 19:40:30|20.13|20.05|20.13|20.05|20.13|20.05|20.13|20.05|0
1626464440000|2021-07-16 19:40:40|20.15|20.07|20.18|20.1|20.18|20.1|20.15|20.07|0
1626464450000|2021-07-16 19:40:50|20.15|20.07|20.15|20.07|20.15|20.07|20.15|20.07|0
1626464500000|2021-07-16 19:41:40|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1626464520000|2021-07-16 19:42:00|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|1
1626464550000|2021-07-16 19:42:30|20.23|20.15|20.23|20.15|20.23|20.15|20.23|20.15|0
1626464570000|2021-07-16 19:42:50|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|0
1626464580000|2021-07-16 19:43:00|20.25|20.17|20.2|20.12|20.25|20.17|20.2|20.12|0
1626464590000|2021-07-16 19:43:10|20.18|20.1|20.2|20.12|20.2|20.12|20.16|20.08|0
1626464610000|2021-07-16 19:43:30|20.18|20.1|20.18|20.1|20.18|20.1|20.18|20.1|0
1626464620000|2021-07-16 19:43:40|20.16|20.08|20.18|20.1|20.18|20.1|20.15|20.07|1
1626464630000|2021-07-16 19:43:50|20.21|20.13|20.21|20.13|20.21|20.13|20.21|20.13|0
1626464650000|2021-07-16 19:44:10|20.24|20.16|20.26|20.18|20.26|20.18|20.24|20.16|0
1626464710000|2021-07-16 19:45:10|||||||||1
1626464770000|2021-07-16 19:46:10|20.27|20.19|20.27|20.19|20.29|20.21|20.27|20.19|0
1626464780000|2021-07-16 19:46:20|20.29|20.21|20.33|20.25|20.33|20.25|20.29|20.21|0
1626464790000|2021-07-16 19:46:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|1
1626464800000|2021-07-16 19:46:40|20.26|20.18|20.29|20.21|20.29|20.21|20.26|20.18|8
1626464820000|2021-07-16 19:47:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1626464850000|2021-07-16 19:47:30|||||||||1
1626464880000|2021-07-16 19:48:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1626464890000|2021-07-16 19:48:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1626464940000|2021-07-16 19:49:00|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1626464950000|2021-07-16 19:49:10|||||||||1
1626464980000|2021-07-16 19:49:40|||||||||2
1626465000000|2021-07-16 19:50:00|20.32|20.24|20.31|20.23|20.32|20.24|20.24|20.16|18
1626465010000|2021-07-16 19:50:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|20
1626465020000|2021-07-16 19:50:20|20.31|20.23|20.29|20.21|20.31|20.23|20.29|20.21|0
1626465040000|2021-07-16 19:50:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1626465070000|2021-07-16 19:51:10|||||||||1
1626465080000|2021-07-16 19:51:20|20.32|20.24|20.36|20.28|20.36|20.28|20.32|20.24|0
1626465100000|2021-07-16 19:51:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626465120000|2021-07-16 19:52:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|3
1626465170000|2021-07-16 19:52:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|2
1626465180000|2021-07-16 19:53:00|20.33|20.25|20.31|20.23|20.33|20.25|20.31|20.23|0
1626465200000|2021-07-16 19:53:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626465210000|2021-07-16 19:53:30|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1626465220000|2021-07-16 19:53:40|20.31|20.23|20.33|20.25|20.33|20.25|20.31|20.23|0
1626465240000|2021-07-16 19:54:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1626465260000|2021-07-16 19:54:20|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|3
1626465270000|2021-07-16 19:54:30|20.26|20.18|20.26|20.18|20.26|20.18|20.26|20.18|1
1626465280000|2021-07-16 19:54:40|||||||||1
1626465290000|2021-07-16 19:54:50|20.25|20.17|20.23|20.15|20.25|20.17|20.23|20.15|2
1626465300000|2021-07-16 19:55:00|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|5
1626465310000|2021-07-16 19:55:10|||||||||2
1626465320000|2021-07-16 19:55:20|20.2|20.12|20.2|20.12|20.2|20.12|20.2|20.12|4
1626465330000|2021-07-16 19:55:30|||||||||1
1626465370000|2021-07-16 19:56:10|||||||||1
1626465380000|2021-07-16 19:56:20|20.25|20.17|20.25|20.17|20.25|20.17|20.25|20.17|3
1626465390000|2021-07-16 19:56:30|||||||||1
1626465400000|2021-07-16 19:56:40|20.3|20.22|20.3|20.22|20.3|20.22|20.3|20.22|1
1626465410000|2021-07-16 19:56:50|||||||||2
1626465420000|2021-07-16 19:57:00|||||||||2
1626465430000|2021-07-16 19:57:10|20.28|20.2|20.28|20.2|20.28|20.2|20.28|20.2|0
1626465440000|2021-07-16 19:57:20|20.35|20.27|20.35|20.27|20.35|20.27|20.35|20.27|1
1626465500000|2021-07-16 19:58:20|||||||||5
1626465540000|2021-07-16 19:59:00|||||||||4
1626465560000|2021-07-16 19:59:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|5
1626465570000|2021-07-16 19:59:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|2
1626465580000|2021-07-16 19:59:40|20.52|20.27|20.52|20.27|20.52|20.27|20.52|20.27|5
1626465590000|2021-07-16 19:59:50|20.54|20.24|20.54|20.24|20.54|20.24|20.54|20.24|0
1626653700000|2021-07-19 00:15:00|20.65|20.4|20.66|20.41|20.66|20.41|20.65|20.4|0
1626653710000|2021-07-19 00:15:10|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|21
1626653780000|2021-07-19 00:16:20|20.7|20.4|20.68|20.38|20.7|20.4|20.68|20.38|0
1626653930000|2021-07-19 00:18:50|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1626653940000|2021-07-19 00:19:00|||||||||2
1626653990000|2021-07-19 00:19:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1626654000000|2021-07-19 00:20:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1626654030000|2021-07-19 00:20:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626654040000|2021-07-19 00:20:40|20.7|20.4|20.68|20.38|20.7|20.4|20.68|20.38|9
1626654060000|2021-07-19 00:21:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1626654510000|2021-07-19 00:28:30|20.68|20.38|20.7|20.4|20.7|20.4|20.68|20.38|0
1626654530000|2021-07-19 00:28:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1626654540000|2021-07-19 00:29:00|20.7|20.4|20.7|20.4|20.7|20.4|20.7|20.4|0
1626654640000|2021-07-19 00:30:40||20.45||20.45||20.45||20.4|0
1626654720000|2021-07-19 00:32:00|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1626654830000|2021-07-19 00:33:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|2
1626654940000|2021-07-19 00:35:40|20.7|20.45|20.75|20.45|20.75|20.59|20.67|20.45|105
1626654950000|2021-07-19 00:35:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|35
1626655010000|2021-07-19 00:36:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626655030000|2021-07-19 00:37:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1626655040000|2021-07-19 00:37:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626655060000|2021-07-19 00:37:40|20.73|20.48|20.67|20.59|20.75|20.59|20.67|20.45|35
1626655070000|2021-07-19 00:37:50|20.78|20.48|20.67|20.59|20.78|20.59|20.67|20.48|70
1626655080000|2021-07-19 00:38:00|20.73|20.48|20.67|20.59|20.73|20.59|20.67|20.48|0
1626655090000|2021-07-19 00:38:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1626655190000|2021-07-19 00:39:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626655210000|2021-07-19 00:40:10|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1626655220000|2021-07-19 00:40:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626655240000|2021-07-19 00:40:40|20.73|20.48|20.67|20.59|20.73|20.59|20.67|20.48|0
1626655250000|2021-07-19 00:40:50|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|0
1626655260000|2021-07-19 00:41:00|20.75|20.45|20.67|20.59|20.78|20.59|20.67|20.45|105
1626655280000|2021-07-19 00:41:20|20.73|20.48|20.73|20.48|20.73|20.48|20.73|20.48|10
1626655500000|2021-07-19 00:45:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|1
1626655530000|2021-07-19 00:45:30|20.72|20.64|20.85|20.6|20.85|20.64|20.72|20.6|0
1626655540000|2021-07-19 00:45:40|20.88|20.63|20.9|20.65|20.9|20.65|20.88|20.63|0
1626655590000|2021-07-19 00:46:30||20.6||20.6||20.6||20.6|0
1626655650000|2021-07-19 00:47:30||20.65||20.65||20.65||20.65|0
1626655660000|2021-07-19 00:47:40|20.95||20.95||20.95||20.95||0
1626655750000|2021-07-19 00:49:10|20.93|20.63|20.9|20.6|20.93|20.63|20.9|20.6|0
1626655780000|2021-07-19 00:49:40|20.93|20.63|20.95|20.65|20.95|20.65|20.93|20.63|0
1626655840000|2021-07-19 00:50:40|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1626655860000|2021-07-19 00:51:00|20.95|20.65|20.93|20.63|20.95|20.65|20.93|20.63|0
1626655940000|2021-07-19 00:52:20|20.95|20.65|20.98|20.68|20.98|20.68|20.95|20.65|0
1626655970000|2021-07-19 00:52:50|20.95|20.65|20.95|20.65|20.95|20.65|20.95|20.65|0
1626655980000|2021-07-19 00:53:00|20.93|20.63|20.93|20.63|20.93|20.63|20.93|20.63|0
1626655990000|2021-07-19 00:53:10|20.9|20.6|20.88|20.58|20.9|20.6|20.88|20.58|0
1626656050000|2021-07-19 00:54:10|20.9|20.6|20.93|20.63|20.93|20.63|20.9|20.6|0
1626656080000|2021-07-19 00:54:40|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626656180000|2021-07-19 00:56:20|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626656190000|2021-07-19 00:56:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626656620000|2021-07-19 01:03:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626656640000|2021-07-19 01:04:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626656760000|2021-07-19 01:06:00|20.88|20.58|20.85|20.55|20.88|20.58|20.85|20.55|0
1626656780000|2021-07-19 01:06:20|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626656810000|2021-07-19 01:06:50|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626656840000|2021-07-19 01:07:20|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626656860000|2021-07-19 01:07:40|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626656900000|2021-07-19 01:08:20|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626657110000|2021-07-19 01:11:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626657290000|2021-07-19 01:14:50|20.83|20.53|20.8|20.5|20.83|20.53|20.8|20.5|0
1626657330000|2021-07-19 01:15:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626657340000|2021-07-19 01:15:40|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626657360000|2021-07-19 01:16:00|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626657370000|2021-07-19 01:16:10|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626657380000|2021-07-19 01:16:20|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626657440000|2021-07-19 01:17:20|20.8|20.5|20.83|20.53|20.83|20.53|20.8|20.5|0
1626657450000|2021-07-19 01:17:30|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626657470000|2021-07-19 01:17:50|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626657520000|2021-07-19 01:18:40|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626657570000|2021-07-19 01:19:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626657630000|2021-07-19 01:20:30|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626657830000|2021-07-19 01:23:50|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626657860000|2021-07-19 01:24:20|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626658320000|2021-07-19 01:32:00|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1626658330000|2021-07-19 01:32:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626658340000|2021-07-19 01:32:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626658350000|2021-07-19 01:32:30|20.83|20.53|20.8|20.5|20.83|20.53|20.8|20.5|0
1626658360000|2021-07-19 01:32:40|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1626658420000|2021-07-19 01:33:40|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626658470000|2021-07-19 01:34:30|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1626658610000|2021-07-19 01:36:50|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626658660000|2021-07-19 01:37:40|20.85|20.55|20.85|20.55|20.88|20.58|20.85|20.55|0
1626658670000|2021-07-19 01:37:50|20.88|20.58|20.85|20.55|20.88|20.58|20.85|20.55|0
1626658690000|2021-07-19 01:38:10|20.88|20.58|20.85|20.55|20.9|20.6|20.85|20.55|0
1626658740000|2021-07-19 01:39:00|20.88|20.58|20.85|20.55|20.9|20.6|20.85|20.55|0
1626658800000|2021-07-19 01:40:00|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626658820000|2021-07-19 01:40:20|20.88|20.58|20.85|20.55|20.88|20.58|20.85|20.55|0
1626658950000|2021-07-19 01:42:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626659300000|2021-07-19 01:48:20|20.88|20.58|20.85|20.55|20.88|20.58|20.85|20.55|0
1626659360000|2021-07-19 01:49:20|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1626659610000|2021-07-19 01:53:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626659620000|2021-07-19 01:53:40|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626659640000|2021-07-19 01:54:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626659650000|2021-07-19 01:54:10|20.85|20.55|20.83|20.53|20.85|20.55|20.83|20.53|0
1626659670000|2021-07-19 01:54:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626659790000|2021-07-19 01:56:30|20.88|20.58|20.9|20.6|20.9|20.6|20.85|20.55|0
1626659820000|2021-07-19 01:57:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1626659890000|2021-07-19 01:58:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626659900000|2021-07-19 01:58:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626659910000|2021-07-19 01:58:30|20.88|20.58|20.9|20.6|20.9|20.6|20.85|20.55|0
1626659920000|2021-07-19 01:58:40|20.95|20.65|20.9|20.65|20.95|20.65|20.9|20.65|0
1626659930000|2021-07-19 01:58:50|20.93|20.68|20.93|20.68|20.95|20.7|20.93|20.68|0
1626659940000|2021-07-19 01:59:00|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1626659960000|2021-07-19 01:59:20|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1626659980000|2021-07-19 01:59:40|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1626660000000|2021-07-19 02:00:00|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1626660010000|2021-07-19 02:00:10|20.95|20.7|20.93|20.68|20.95|20.7|20.93|20.68|0
1626660040000|2021-07-19 02:00:40|20.87|20.79|20.78|20.53|20.87|20.79|20.78|20.53|1
1626660050000|2021-07-19 02:00:50|20.86|20.56|20.88|20.58|20.88|20.58|20.86|20.56|0
1626660130000|2021-07-19 02:02:10|20.83|20.53|20.88|20.58|20.88|20.58|20.83|20.53|0
1626660140000|2021-07-19 02:02:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626660260000|2021-07-19 02:04:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626660270000|2021-07-19 02:04:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626660320000|2021-07-19 02:05:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626660340000|2021-07-19 02:05:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626660360000|2021-07-19 02:06:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626660450000|2021-07-19 02:07:30|20.83|20.53|20.85|20.55|20.85|20.55|20.83|20.53|0
1626660460000|2021-07-19 02:07:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626660490000|2021-07-19 02:08:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626660500000|2021-07-19 02:08:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626660520000|2021-07-19 02:08:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|10
1626660590000|2021-07-19 02:09:50|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626660660000|2021-07-19 02:11:00|20.93|20.63|20.88|20.58|20.93|20.63|20.88|20.58|0
1626660810000|2021-07-19 02:13:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626660820000|2021-07-19 02:13:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626660900000|2021-07-19 02:15:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626660950000|2021-07-19 02:15:50|20.88|20.58|20.85|20.55|20.88|20.58|20.85|20.55|0
1626660960000|2021-07-19 02:16:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626660980000|2021-07-19 02:16:20|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626661020000|2021-07-19 02:17:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626661030000|2021-07-19 02:17:10|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626661080000|2021-07-19 02:18:00|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1626661090000|2021-07-19 02:18:10|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626661100000|2021-07-19 02:18:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626661130000|2021-07-19 02:18:50|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626661170000|2021-07-19 02:19:30|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626661180000|2021-07-19 02:19:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626661200000|2021-07-19 02:20:00|20.9|20.6|20.88|20.58|20.9|20.6|20.88|20.58|0
1626661220000|2021-07-19 02:20:20|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626661240000|2021-07-19 02:20:40|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626661260000|2021-07-19 02:21:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626661270000|2021-07-19 02:21:10|20.88|20.58|20.88|20.58|20.88|20.58|20.86|20.56|0
1626661280000|2021-07-19 02:21:20|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1626661290000|2021-07-19 02:21:30|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626661320000|2021-07-19 02:22:00|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1626661420000|2021-07-19 02:23:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626661450000|2021-07-19 02:24:10|20.81|20.51|20.83|20.53|20.83|20.53|20.81|20.51|0
1626661460000|2021-07-19 02:24:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626661520000|2021-07-19 02:25:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626661530000|2021-07-19 02:25:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626661710000|2021-07-19 02:28:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626661770000|2021-07-19 02:29:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626661780000|2021-07-19 02:29:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626661800000|2021-07-19 02:30:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626661820000|2021-07-19 02:30:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626661840000|2021-07-19 02:30:40|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1626661850000|2021-07-19 02:30:50|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1626661860000|2021-07-19 02:31:00|20.88|20.58|20.86|20.56|20.88|20.58|20.86|20.56|0
1626661870000|2021-07-19 02:31:10|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1626661880000|2021-07-19 02:31:20|20.85|20.55|20.86|20.56|20.86|20.56|20.85|20.55|0
1626661890000|2021-07-19 02:31:30|20.85|20.55|20.85|20.55|20.86|20.56|20.85|20.55|0
1626661910000|2021-07-19 02:31:50|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1626661920000|2021-07-19 02:32:00|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626661930000|2021-07-19 02:32:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626662130000|2021-07-19 02:35:30|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1626662150000|2021-07-19 02:35:50|20.86|20.56|20.85|20.55|20.86|20.56|20.85|20.55|0
1626662160000|2021-07-19 02:36:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626662170000|2021-07-19 02:36:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626662240000|2021-07-19 02:37:20|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626662400000|2021-07-19 02:40:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626662440000|2021-07-19 02:40:40|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626662460000|2021-07-19 02:41:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626662490000|2021-07-19 02:41:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626662510000|2021-07-19 02:41:50|20.88|20.58|20.9|20.6|20.9|20.6|20.88|20.58|0
1626662580000|2021-07-19 02:43:00|20.88|20.58|20.88|20.58|20.88|20.58|20.86|20.56|0
1626662590000|2021-07-19 02:43:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626662600000|2021-07-19 02:43:20|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626662620000|2021-07-19 02:43:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626662630000|2021-07-19 02:43:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626662670000|2021-07-19 02:44:30|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626662700000|2021-07-19 02:45:00|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626662830000|2021-07-19 02:47:10|20.83|20.53|20.83|20.53|20.83|20.53|20.83|20.53|0
1626662840000|2021-07-19 02:47:20|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1626662850000|2021-07-19 02:47:30|20.9|20.65|20.9|20.65|20.9|20.65|20.9|20.65|0
1626662880000|2021-07-19 02:48:00|20.88|20.58|20.88|20.58|20.88|20.58|20.88|20.58|0
1626662890000|2021-07-19 02:48:10|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626663030000|2021-07-19 02:50:30|20.83|20.53|20.81|20.51|20.83|20.53|20.81|20.51|0
1626663080000|2021-07-19 02:51:20|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626663100000|2021-07-19 02:51:40|20.76|20.46|20.78|20.48|20.78|20.48|20.76|20.46|0
1626663170000|2021-07-19 02:52:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626663180000|2021-07-19 02:53:00|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626663270000|2021-07-19 02:54:30|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626663460000|2021-07-19 02:57:40|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626663510000|2021-07-19 02:58:30|20.8|20.5|20.8|20.5|20.8|20.5|20.8|20.5|0
1626663600000|2021-07-19 03:00:00|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626663620000|2021-07-19 03:00:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626663740000|2021-07-19 03:02:20|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626663820000|2021-07-19 03:03:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626663840000|2021-07-19 03:04:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626663880000|2021-07-19 03:04:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626663910000|2021-07-19 03:05:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626663930000|2021-07-19 03:05:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626664090000|2021-07-19 03:08:10|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626664120000|2021-07-19 03:08:40|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|0
1626664140000|2021-07-19 03:09:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626664150000|2021-07-19 03:09:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626664200000|2021-07-19 03:10:00|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|0
1626664260000|2021-07-19 03:11:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626664270000|2021-07-19 03:11:10|20.73|20.43|20.76|20.46|20.76|20.46|20.71|20.41|0
1626664320000|2021-07-19 03:12:00|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|0
1626664330000|2021-07-19 03:12:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626664340000|2021-07-19 03:12:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626664380000|2021-07-19 03:13:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626664690000|2021-07-19 03:18:10|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|0
1626664720000|2021-07-19 03:18:40|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626664740000|2021-07-19 03:19:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626664760000|2021-07-19 03:19:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626664800000|2021-07-19 03:20:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626664810000|2021-07-19 03:20:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626665280000|2021-07-19 03:28:00|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626665420000|2021-07-19 03:30:20|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626666010000|2021-07-19 03:40:10|20.73|20.43|20.71|20.41|20.76|20.46|20.71|20.41|0
1626666420000|2021-07-19 03:47:00|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626666630000|2021-07-19 03:50:30|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1626666680000|2021-07-19 03:51:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626666700000|2021-07-19 03:51:40|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626666720000|2021-07-19 03:52:00|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1626667000000|2021-07-19 03:56:40|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626667050000|2021-07-19 03:57:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626667210000|2021-07-19 04:00:10|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1626667230000|2021-07-19 04:00:30|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626667290000|2021-07-19 04:01:30|20.73|20.43|20.71|20.41|20.73|20.43|20.71|20.41|0
1626667450000|2021-07-19 04:04:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626667470000|2021-07-19 04:04:30|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626667510000|2021-07-19 04:05:10|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626667580000|2021-07-19 04:06:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626667610000|2021-07-19 04:06:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626667700000|2021-07-19 04:08:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626667720000|2021-07-19 04:08:40|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626667810000|2021-07-19 04:10:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626667960000|2021-07-19 04:12:40|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626667970000|2021-07-19 04:12:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626668340000|2021-07-19 04:19:00|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626668410000|2021-07-19 04:20:10|20.78|20.48|20.76|20.46|20.78|20.48|20.76|20.46|0
1626668500000|2021-07-19 04:21:40|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626668530000|2021-07-19 04:22:10|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626668630000|2021-07-19 04:23:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626668780000|2021-07-19 04:26:20|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626669190000|2021-07-19 04:33:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626669280000|2021-07-19 04:34:40|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626669300000|2021-07-19 04:35:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626669350000|2021-07-19 04:35:50|20.73|20.43|20.73|20.43|20.73|20.43|20.73|20.43|0
1626669520000|2021-07-19 04:38:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626669860000|2021-07-19 04:44:20|20.78|20.48|20.81|20.51|20.81|20.51|20.78|20.48|0
1626669950000|2021-07-19 04:45:50|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1626670180000|2021-07-19 04:49:40|20.83|20.53|20.81|20.51|20.83|20.53|20.81|20.51|0
1626670840000|2021-07-19 05:00:40|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626670870000|2021-07-19 05:01:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1626670890000|2021-07-19 05:01:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626671030000|2021-07-19 05:03:50|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626671040000|2021-07-19 05:04:00|20.73|20.43|20.74|20.44|20.76|20.46|20.73|20.43|0
1626671050000|2021-07-19 05:04:10|20.73|20.43|20.76|20.46|20.76|20.46|20.73|20.43|0
1626671060000|2021-07-19 05:04:20|20.74|20.44|20.74|20.44|20.74|20.44|20.73|20.43|0
1626671070000|2021-07-19 05:04:30|20.73|20.43|20.74|20.44|20.76|20.46|20.73|20.43|0
1626671160000|2021-07-19 05:06:00|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626671180000|2021-07-19 05:06:20|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1626671210000|2021-07-19 05:06:50|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1626671220000|2021-07-19 05:07:00|20.66|20.36|20.66|20.36|20.68|20.38|20.66|20.36|0
1626671280000|2021-07-19 05:08:00|20.64|20.34|20.64|20.34|20.64|20.34|20.64|20.34|0
1626671290000|2021-07-19 05:08:10|20.66|20.36|20.66|20.36|20.69|20.39|20.66|20.36|0
1626671300000|2021-07-19 05:08:20|20.68|20.38|20.68|20.38|20.69|20.39|20.68|20.38|0
1626671330000|2021-07-19 05:08:50|20.69|20.39|20.71|20.41|20.71|20.41|20.69|20.39|0
1626671340000|2021-07-19 05:09:00|20.68|20.38|20.68|20.38|20.68|20.38|20.68|20.38|0
1626671350000|2021-07-19 05:09:10|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626671460000|2021-07-19 05:11:00|20.76|20.46|20.76|20.46|20.77|20.69|20.76|20.46|3
1626671550000|2021-07-19 05:12:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626671560000|2021-07-19 05:12:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626671710000|2021-07-19 05:15:10|20.74|20.44|20.71|20.41|20.74|20.44|20.71|20.41|0
1626671730000|2021-07-19 05:15:30|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626672300000|2021-07-19 05:25:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626672320000|2021-07-19 05:25:20|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626672380000|2021-07-19 05:26:20|20.74|20.44|20.71|20.41|20.74|20.44|20.71|20.41|0
1626672420000|2021-07-19 05:27:00|20.74|20.44|20.74|20.44|20.74|20.44|20.71|20.41|0
1626672430000|2021-07-19 05:27:10|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626672440000|2021-07-19 05:27:20|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626672470000|2021-07-19 05:27:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626672480000|2021-07-19 05:28:00|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626672670000|2021-07-19 05:31:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626672700000|2021-07-19 05:31:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626672750000|2021-07-19 05:32:30|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626672770000|2021-07-19 05:32:50|20.71|20.41|20.71|20.41|20.71|20.41|20.71|20.41|0
1626672850000|2021-07-19 05:34:10|20.69|20.39|20.69|20.39|20.69|20.39|20.69|20.39|0
1626672940000|2021-07-19 05:35:40|20.67|20.59|20.79|20.54|20.79|20.59|20.67|20.53|0
1626672950000|2021-07-19 05:35:50|||||||||1
1626672970000|2021-07-19 05:36:10|20.73|20.65|20.76|20.46|20.76|20.65|20.73|20.46|53
1626673030000|2021-07-19 05:37:10|20.74|20.44|20.71|20.41|20.74|20.44|20.71|20.41|0
1626673300000|2021-07-19 05:41:40|20.74|20.44|20.79|20.49|20.81|20.51|20.74|20.44|0
1626673310000|2021-07-19 05:41:50|20.78|20.48|20.78|20.48|20.79|20.49|20.78|20.48|0
1626673320000|2021-07-19 05:42:00|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1626673340000|2021-07-19 05:42:20|20.78|20.48|20.79|20.49|20.79|20.49|20.78|20.48|0
1626673350000|2021-07-19 05:42:30|20.78|20.48|20.78|20.48|20.78|20.48|20.78|20.48|0
1626673360000|2021-07-19 05:42:40|20.79|20.49|20.79|20.49|20.79|20.49|20.79|20.49|0
1626673590000|2021-07-19 05:46:30|20.76|20.46|20.76|20.46|20.81|20.51|20.76|20.46|0
1626673630000|2021-07-19 05:47:10|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626673640000|2021-07-19 05:47:20|20.71|20.41|20.74|20.44|20.74|20.44|20.71|20.41|0
1626673720000|2021-07-19 05:48:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626673740000|2021-07-19 05:49:00|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626673750000|2021-07-19 05:49:10|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626673830000|2021-07-19 05:50:30|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626674020000|2021-07-19 05:53:40|20.74|20.44|20.76|20.46|20.76|20.46|20.74|20.44|0
1626674160000|2021-07-19 05:56:00|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626674200000|2021-07-19 05:56:40|20.76|20.46|20.76|20.46|20.76|20.46|20.76|20.46|0
1626674270000|2021-07-19 05:57:50|20.74|20.44|20.74|20.44|20.74|20.44|20.74|20.44|0
1626674400000|2021-07-19 06:00:00|20.75|20.67|20.75|20.67|20.88|20.69|20.75|20.58|55
1626674410000|2021-07-19 06:00:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|7
1626674430000|2021-07-19 06:00:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626674440000|2021-07-19 06:00:40|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|2
1626674460000|2021-07-19 06:01:00|20.65|20.57|20.6|20.52|20.65|20.57|20.6|20.52|2
1626674470000|2021-07-19 06:01:10|||||||||10
1626674500000|2021-07-19 06:01:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|21
1626674530000|2021-07-19 06:02:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626674540000|2021-07-19 06:02:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|10
1626674600000|2021-07-19 06:03:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|21
1626674630000|2021-07-19 06:03:50|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1626674640000|2021-07-19 06:04:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1626674650000|2021-07-19 06:04:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626674680000|2021-07-19 06:04:40|||||||||1
1626674750000|2021-07-19 06:05:50|||||||||1
1626674770000|2021-07-19 06:06:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|6
1626674780000|2021-07-19 06:06:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1626674810000|2021-07-19 06:06:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626674820000|2021-07-19 06:07:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|1
1626674830000|2021-07-19 06:07:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626674930000|2021-07-19 06:08:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626674940000|2021-07-19 06:09:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626674960000|2021-07-19 06:09:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626674970000|2021-07-19 06:09:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1626674980000|2021-07-19 06:09:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626675000000|2021-07-19 06:10:00|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1626675020000|2021-07-19 06:10:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|21
1626675060000|2021-07-19 06:11:00|||||||||1
1626675140000|2021-07-19 06:12:20|||||||||45
1626675180000|2021-07-19 06:13:00|||||||||2
1626675190000|2021-07-19 06:13:10|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1626675200000|2021-07-19 06:13:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626675320000|2021-07-19 06:15:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626675370000|2021-07-19 06:16:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|8
1626675430000|2021-07-19 06:17:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626675440000|2021-07-19 06:17:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626675570000|2021-07-19 06:19:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626675610000|2021-07-19 06:20:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626675620000|2021-07-19 06:20:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|1
1626675840000|2021-07-19 06:24:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626675850000|2021-07-19 06:24:10|||||||||3
1626675890000|2021-07-19 06:24:50|||||||||21
1626675900000|2021-07-19 06:25:00|||||||||22
1626675910000|2021-07-19 06:25:10|||||||||21
1626676130000|2021-07-19 06:28:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|41
1626676190000|2021-07-19 06:29:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626676210000|2021-07-19 06:30:10|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|9
1626676220000|2021-07-19 06:30:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1626676250000|2021-07-19 06:30:50|20.76|20.68|20.76|20.68|20.76|20.68|20.74|20.66|45
1626676280000|2021-07-19 06:31:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626676340000|2021-07-19 06:32:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626676380000|2021-07-19 06:33:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626676420000|2021-07-19 06:33:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626676430000|2021-07-19 06:33:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626676500000|2021-07-19 06:35:00|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1626676640000|2021-07-19 06:37:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626676660000|2021-07-19 06:37:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626676770000|2021-07-19 06:39:30|||||||||1
1626676860000|2021-07-19 06:41:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|11
1626676880000|2021-07-19 06:41:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626676980000|2021-07-19 06:43:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1626677010000|2021-07-19 06:43:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626677060000|2021-07-19 06:44:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626677070000|2021-07-19 06:44:30|20.77|20.69|20.77|20.69|20.77|20.69|20.74|20.66|0
1626677080000|2021-07-19 06:44:40|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1626677090000|2021-07-19 06:44:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626677100000|2021-07-19 06:45:00|20.77|20.69|20.74|20.66|20.77|20.69|20.74|20.66|0
1626677130000|2021-07-19 06:45:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626677170000|2021-07-19 06:46:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|16
1626677200000|2021-07-19 06:46:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626677280000|2021-07-19 06:48:00|||||||||1
1626677300000|2021-07-19 06:48:20|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|19
1626677370000|2021-07-19 06:49:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626677510000|2021-07-19 06:51:50|||||||||20
1626677520000|2021-07-19 06:52:00|||||||||2
1626677590000|2021-07-19 06:53:10|20.66|20.58|20.67|20.59|20.67|20.59|20.66|20.58|0
1626677640000|2021-07-19 06:54:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626677680000|2021-07-19 06:54:40|||||||||1
1626677710000|2021-07-19 06:55:10|||||||||5
1626677840000|2021-07-19 06:57:20|20.67|20.59|20.71|20.63|20.71|20.63|20.67|20.59|60
1626677890000|2021-07-19 06:58:10|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1626677900000|2021-07-19 06:58:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626677950000|2021-07-19 06:59:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|17
1626677960000|2021-07-19 06:59:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626677970000|2021-07-19 06:59:30|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|0
1626678000000|2021-07-19 07:00:00|20.72|20.64|20.76|20.68|20.76|20.68|20.71|20.63|209
1626678010000|2021-07-19 07:00:10|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|61
1626678020000|2021-07-19 07:00:20|||||||||12
1626678030000|2021-07-19 07:00:30|20.86|20.78|20.87|20.79|20.87|20.79|20.86|20.78|38
1626678040000|2021-07-19 07:00:40|20.86|20.78|20.82|20.74|20.86|20.78|20.82|20.74|30
1626678050000|2021-07-19 07:00:50|20.84|20.76|20.87|20.79|20.89|20.81|20.84|20.76|49
1626678060000|2021-07-19 07:01:00|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1626678070000|2021-07-19 07:01:10|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1626678080000|2021-07-19 07:01:20|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|26
1626678100000|2021-07-19 07:01:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|19
1626678110000|2021-07-19 07:01:50|20.97|20.89|20.97|20.89|20.97|20.89|20.92|20.84|14
1626678120000|2021-07-19 07:02:00|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|8
1626678130000|2021-07-19 07:02:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626678140000|2021-07-19 07:02:20|20.87|20.79|20.82|20.74|20.89|20.81|20.82|20.74|140
1626678150000|2021-07-19 07:02:30|||||||||8
1626678160000|2021-07-19 07:02:40|||||||||2
1626678170000|2021-07-19 07:02:50|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|0
1626678190000|2021-07-19 07:03:10|20.84|20.76|20.86|20.78|20.87|20.79|20.84|20.76|81
1626678200000|2021-07-19 07:03:20|20.84|20.76|20.87|20.79|20.89|20.81|20.84|20.76|76
1626678210000|2021-07-19 07:03:30|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1626678220000|2021-07-19 07:03:40|20.84|20.76|20.92|20.84|20.92|20.84|20.84|20.76|23
1626678230000|2021-07-19 07:03:50|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1626678240000|2021-07-19 07:04:00|20.89|20.81|20.92|20.84|20.92|20.84|20.87|20.79|6
1626678250000|2021-07-19 07:04:10|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|0
1626678280000|2021-07-19 07:04:40|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|10
1626678290000|2021-07-19 07:04:50|20.92|20.84|20.92|20.84|20.94|20.86|20.92|20.84|0
1626678300000|2021-07-19 07:05:00|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|24
1626678310000|2021-07-19 07:05:10|20.92|20.84|20.94|20.86|20.97|20.89|20.92|20.84|6
1626678320000|2021-07-19 07:05:20|20.92|20.84|20.94|20.86|20.94|20.86|20.92|20.84|3
1626678330000|2021-07-19 07:05:30|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626678340000|2021-07-19 07:05:40|20.94|20.86|20.94|20.86|20.94|20.86|20.92|20.84|3
1626678350000|2021-07-19 07:05:50|20.97|20.89|20.97|20.89|20.97|20.89|20.94|20.86|0
1626678370000|2021-07-19 07:06:10|20.99|20.91|20.99|20.91|21.02|20.94|20.97|20.89|47
1626678380000|2021-07-19 07:06:20|21.02|20.94|20.99|20.91|21.02|20.94|20.99|20.91|7
1626678390000|2021-07-19 07:06:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626678400000|2021-07-19 07:06:40|||||||||2
1626678410000|2021-07-19 07:06:50|21.07|20.99|21.07|20.99|21.07|20.99|21.05|20.97|69
1626678420000|2021-07-19 07:07:00|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|43
1626678430000|2021-07-19 07:07:10|||||||||1
1626678440000|2021-07-19 07:07:20|21.1|21.02|21.1|21.02|21.12|21.04|21.07|20.99|153
1626678450000|2021-07-19 07:07:30|21.12|21.04|21.1|21.02|21.12|21.04|21.07|20.99|3
1626678460000|2021-07-19 07:07:40|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1626678470000|2021-07-19 07:07:50|||||||||15
1626678480000|2021-07-19 07:08:00|21.1|21.02|21.12|21.04|21.12|21.04|21.07|20.99|85
1626678500000|2021-07-19 07:08:20|21.17|21.09|21.12|21.04|21.17|21.09|21.12|21.04|33
1626678510000|2021-07-19 07:08:30|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|1
1626678520000|2021-07-19 07:08:40|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|0
1626678530000|2021-07-19 07:08:50|21.17|21.09|21.15|21.07|21.17|21.09|21.12|21.04|9
1626678540000|2021-07-19 07:09:00|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|0
1626678550000|2021-07-19 07:09:10|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|5
1626678560000|2021-07-19 07:09:20|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|55
1626678570000|2021-07-19 07:09:30|||||||||4
1626678580000|2021-07-19 07:09:40|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|61
1626678590000|2021-07-19 07:09:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|20
1626678600000|2021-07-19 07:10:00|21.12|21.04|21.15|21.07|21.15|21.07|21.07|20.99|50
1626678610000|2021-07-19 07:10:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|4
1626678630000|2021-07-19 07:10:30|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|17
1626678640000|2021-07-19 07:10:40|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|2
1626678650000|2021-07-19 07:10:50|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|5
1626678660000|2021-07-19 07:11:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|4
1626678670000|2021-07-19 07:11:10|21.15|21.07|21.2|21.12|21.22|21.14|21.15|21.07|11
1626678680000|2021-07-19 07:11:20|21.22|21.14|21.2|21.12|21.22|21.14|21.17|21.09|2
1626678690000|2021-07-19 07:11:30|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|8
1626678700000|2021-07-19 07:11:40|21.17|21.09|21.17|21.09|21.2|21.12|21.17|21.09|1
1626678710000|2021-07-19 07:11:50|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|6
1626678720000|2021-07-19 07:12:00|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|16
1626678730000|2021-07-19 07:12:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1626678740000|2021-07-19 07:12:20|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626678750000|2021-07-19 07:12:30|21.15|21.07|21.15|21.07|21.17|21.09|21.15|21.07|2
1626678760000|2021-07-19 07:12:40|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1626678770000|2021-07-19 07:12:50|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1626678780000|2021-07-19 07:13:00|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|0
1626678790000|2021-07-19 07:13:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1626678810000|2021-07-19 07:13:30|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|0
1626678820000|2021-07-19 07:13:40|21.17|21.09|21.17|21.09|21.17|21.09|21.15|21.07|0
1626678830000|2021-07-19 07:13:50|21.12|21.04|21.15|21.07|21.15|21.07|21.12|21.04|136
1626678840000|2021-07-19 07:14:00|21.12|21.04|21.12|21.04|21.15|21.07|21.12|21.04|0
1626678850000|2021-07-19 07:14:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|4
1626678860000|2021-07-19 07:14:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|8
1626678880000|2021-07-19 07:14:40|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626678890000|2021-07-19 07:14:50|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|8
1626678900000|2021-07-19 07:15:00|21.1|21.02|21.1|21.02|21.12|21.04|21.1|21.02|2
1626678910000|2021-07-19 07:15:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1626678920000|2021-07-19 07:15:20|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|70
1626678930000|2021-07-19 07:15:30|21.1|21.02|21.07|20.99|21.1|21.02|21.07|20.99|0
1626678940000|2021-07-19 07:15:40|||||||||20
1626678950000|2021-07-19 07:15:50|||||||||31
1626678970000|2021-07-19 07:16:10|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|6
1626678980000|2021-07-19 07:16:20|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|0
1626678990000|2021-07-19 07:16:30|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1626679000000|2021-07-19 07:16:40|21.02|20.94|21.02|20.94|21.07|20.99|21.02|20.94|23
1626679010000|2021-07-19 07:16:50|21|20.92|21.02|20.94|21.02|20.94|21|20.92|8
1626679020000|2021-07-19 07:17:00|21|20.92|20.97|20.89|21.02|20.94|20.97|20.89|14
1626679030000|2021-07-19 07:17:10|||||||||3
1626679040000|2021-07-19 07:17:20|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|20
1626679050000|2021-07-19 07:17:30|20.87|20.79|20.89|20.81|20.92|20.84|20.87|20.79|4
1626679060000|2021-07-19 07:17:40|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1626679070000|2021-07-19 07:17:50|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|27
1626679080000|2021-07-19 07:18:00|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|0
1626679090000|2021-07-19 07:18:10|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1626679100000|2021-07-19 07:18:20|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|0
1626679110000|2021-07-19 07:18:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|9
1626679120000|2021-07-19 07:18:40|20.87|20.79|20.84|20.76|20.87|20.79|20.84|20.76|0
1626679130000|2021-07-19 07:18:50|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|19
1626679140000|2021-07-19 07:19:00|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|9
1626679150000|2021-07-19 07:19:10|20.89|20.81|20.92|20.84|20.92|20.84|20.89|20.81|1
1626679160000|2021-07-19 07:19:20|20.89|20.81|20.89|20.81|20.92|20.84|20.89|20.81|0
1626679170000|2021-07-19 07:19:30|20.87|20.79|20.89|20.81|20.92|20.84|20.87|20.79|0
1626679180000|2021-07-19 07:19:40|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|41
1626679190000|2021-07-19 07:19:50|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|44
1626679200000|2021-07-19 07:20:00|20.94|20.86|20.97|20.89|20.97|20.89|20.94|20.86|9
1626679210000|2021-07-19 07:20:10|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|11
1626679220000|2021-07-19 07:20:20|20.97|20.89|20.97|20.89|20.97|20.89|20.92|20.84|14
1626679230000|2021-07-19 07:20:30|20.94|20.86|20.94|20.86|20.97|20.89|20.94|20.86|0
1626679240000|2021-07-19 07:20:40|20.95|20.87|20.95|20.87|20.97|20.89|20.92|20.84|4
1626679250000|2021-07-19 07:20:50|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626679270000|2021-07-19 07:21:10|20.89|20.81|20.89|20.81|20.92|20.84|20.87|20.79|170
1626679280000|2021-07-19 07:21:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|13
1626679290000|2021-07-19 07:21:30|20.92|20.84|20.89|20.81|20.92|20.84|20.89|20.81|16
1626679300000|2021-07-19 07:21:40|20.92|20.84|20.92|20.84|20.92|20.84|20.89|20.81|0
1626679310000|2021-07-19 07:21:50|||||||||8
1626679320000|2021-07-19 07:22:00|20.94|20.86|20.97|20.89|20.97|20.89|20.92|20.84|0
1626679330000|2021-07-19 07:22:10|20.94|20.86|20.99|20.91|20.99|20.91|20.94|20.86|105
1626679340000|2021-07-19 07:22:20|21.02|20.94|21.02|20.94|21.02|20.94|20.97|20.89|9
1626679350000|2021-07-19 07:22:30|21.04|20.96|21.12|21.04|21.12|21.04|21.04|20.96|64
1626679360000|2021-07-19 07:22:40|||||||||10
1626679370000|2021-07-19 07:22:50|21.07|20.99|21.12|21.04|21.12|21.04|21.07|20.99|8
1626679380000|2021-07-19 07:23:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|45
1626679390000|2021-07-19 07:23:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|25
1626679400000|2021-07-19 07:23:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|18
1626679410000|2021-07-19 07:23:30|21.22|21.14|21.2|21.12|21.22|21.14|21.17|21.09|21
1626679420000|2021-07-19 07:23:40|21.22|21.14|21.22|21.14|21.22|21.14|21.17|21.09|0
1626679430000|2021-07-19 07:23:50|21.2|21.12|21.15|21.07|21.22|21.14|21.15|21.07|35
1626679440000|2021-07-19 07:24:00|21.12|21.04|21.12|21.04|21.12|21.04|21.1|21.02|4
1626679450000|2021-07-19 07:24:10|21.15|21.07|21.07|20.99|21.15|21.07|21.07|20.99|9
1626679460000|2021-07-19 07:24:20|21.1|21.02|21.12|21.04|21.12|21.04|21.1|21.02|7
1626679470000|2021-07-19 07:24:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|18
1626679480000|2021-07-19 07:24:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1626679490000|2021-07-19 07:24:50|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1626679500000|2021-07-19 07:25:00|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|56
1626679510000|2021-07-19 07:25:10|21.22|21.14|21.22|21.14|21.27|21.19|21.22|21.14|26
1626679520000|2021-07-19 07:25:20|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|5
1626679530000|2021-07-19 07:25:30|||||||||9
1626679540000|2021-07-19 07:25:40|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1626679550000|2021-07-19 07:25:50|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|0
1626679560000|2021-07-19 07:26:00|21.25|21.17|21.22|21.14|21.25|21.17|21.2|21.12|20
1626679570000|2021-07-19 07:26:10|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|2
1626679590000|2021-07-19 07:26:30|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|10
1626679600000|2021-07-19 07:26:40|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|16
1626679610000|2021-07-19 07:26:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|52
1626679620000|2021-07-19 07:27:00|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|21
1626679630000|2021-07-19 07:27:10|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|40
1626679640000|2021-07-19 07:27:20|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|26
1626679650000|2021-07-19 07:27:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|15
1626679660000|2021-07-19 07:27:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1626679680000|2021-07-19 07:28:00|21.22|21.14|21.22|21.14|21.25|21.17|21.22|21.14|0
1626679690000|2021-07-19 07:28:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|4
1626679700000|2021-07-19 07:28:20|21.22|21.14|21.25|21.17|21.25|21.17|21.22|21.14|0
1626679710000|2021-07-19 07:28:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|59
1626679720000|2021-07-19 07:28:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|16
1626679730000|2021-07-19 07:28:50|21.25|21.17|21.22|21.14|21.25|21.17|21.2|21.12|13
1626679740000|2021-07-19 07:29:00|21.2|21.12|21.17|21.09|21.22|21.14|21.17|21.09|1
1626679750000|2021-07-19 07:29:10|||||||||3
1626679760000|2021-07-19 07:29:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1626679770000|2021-07-19 07:29:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|4
1626679790000|2021-07-19 07:29:50|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|1
1626679800000|2021-07-19 07:30:00|21.15|21.07|21.12|21.04|21.17|21.09|21.12|21.04|2
1626679810000|2021-07-19 07:30:10|21.17|21.09|21.17|21.09|21.17|21.09|21.12|21.04|10
1626679820000|2021-07-19 07:30:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1626679830000|2021-07-19 07:30:30|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|5
1626679840000|2021-07-19 07:30:40|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626679850000|2021-07-19 07:30:50|||||||||4
1626679860000|2021-07-19 07:31:00|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|2
1626679870000|2021-07-19 07:31:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626679880000|2021-07-19 07:31:20|21.15|21.07|21.15|21.07|21.15|21.07|21.12|21.04|0
1626679890000|2021-07-19 07:31:30|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|11
1626679900000|2021-07-19 07:31:40|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|79
1626679910000|2021-07-19 07:31:50|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|13
1626679920000|2021-07-19 07:32:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|13
1626679930000|2021-07-19 07:32:10|21.22|21.14|21.27|21.19|21.27|21.19|21.22|21.14|56
1626679940000|2021-07-19 07:32:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|40
1626679950000|2021-07-19 07:32:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|25
1626679960000|2021-07-19 07:32:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|6
1626679970000|2021-07-19 07:32:50|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|11
1626679980000|2021-07-19 07:33:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|28
1626679990000|2021-07-19 07:33:10|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|4
1626680000000|2021-07-19 07:33:20|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1626680010000|2021-07-19 07:33:30|21.3|21.22|21.3|21.22|21.3|21.22|21.28|21.2|5
1626680020000|2021-07-19 07:33:40|21.28|21.2|21.28|21.2|21.33|21.25|21.28|21.2|5
1626680030000|2021-07-19 07:33:50|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|13
1626680040000|2021-07-19 07:34:00|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1626680050000|2021-07-19 07:34:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|11
1626680060000|2021-07-19 07:34:20|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1626680080000|2021-07-19 07:34:40|21.3|21.22|21.28|21.2|21.3|21.22|21.28|21.2|6
1626680090000|2021-07-19 07:34:50|||||||||5
1626680100000|2021-07-19 07:35:00|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|14
1626680110000|2021-07-19 07:35:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1626680120000|2021-07-19 07:35:20|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|1
1626680130000|2021-07-19 07:35:30|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|4
1626680140000|2021-07-19 07:35:40|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|3
1626680150000|2021-07-19 07:35:50|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|5
1626680160000|2021-07-19 07:36:00|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|5
1626680170000|2021-07-19 07:36:10|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|83
1626680180000|2021-07-19 07:36:20|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|1
1626680190000|2021-07-19 07:36:30|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|60
1626680200000|2021-07-19 07:36:40|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1626680210000|2021-07-19 07:36:50|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|41
1626680220000|2021-07-19 07:37:00|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1626680230000|2021-07-19 07:37:10|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|0
1626680240000|2021-07-19 07:37:20|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|6
1626680250000|2021-07-19 07:37:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|5
1626680260000|2021-07-19 07:37:40|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|0
1626680270000|2021-07-19 07:37:50|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|1
1626680280000|2021-07-19 07:38:00|21.35|21.27|21.35|21.27|21.38|21.3|21.33|21.25|17
1626680290000|2021-07-19 07:38:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|4
1626680300000|2021-07-19 07:38:20|||||||||1
1626680320000|2021-07-19 07:38:40|||||||||2
1626680330000|2021-07-19 07:38:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|7
1626680340000|2021-07-19 07:39:00|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|1
1626680360000|2021-07-19 07:39:20|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1626680370000|2021-07-19 07:39:30|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|66
1626680380000|2021-07-19 07:39:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|1
1626680390000|2021-07-19 07:39:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|5
1626680410000|2021-07-19 07:40:10|||||||||4
1626680420000|2021-07-19 07:40:20|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|8
1626680430000|2021-07-19 07:40:30|21.43|21.35|21.4|21.32|21.43|21.35|21.4|21.32|1
1626680440000|2021-07-19 07:40:40|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|14
1626680450000|2021-07-19 07:40:50|21.38|21.3|21.38|21.3|21.4|21.32|21.38|21.3|2
1626680460000|2021-07-19 07:41:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1626680490000|2021-07-19 07:41:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|15
1626680500000|2021-07-19 07:41:40|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1626680520000|2021-07-19 07:42:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|29
1626680530000|2021-07-19 07:42:10|21.38|21.3|21.38|21.3|21.38|21.3|21.33|21.25|6
1626680540000|2021-07-19 07:42:20|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|8
1626680560000|2021-07-19 07:42:40|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|9
1626680570000|2021-07-19 07:42:50|||||||||4
1626680580000|2021-07-19 07:43:00|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|32
1626680590000|2021-07-19 07:43:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|0
1626680600000|2021-07-19 07:43:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|17
1626680610000|2021-07-19 07:43:30|21.38|21.3|21.38|21.3|21.38|21.3|21.35|21.27|24
1626680630000|2021-07-19 07:43:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|13
1626680640000|2021-07-19 07:44:00|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|0
1626680650000|2021-07-19 07:44:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|2
1626680660000|2021-07-19 07:44:20|||||||||2
1626680670000|2021-07-19 07:44:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|8
1626680680000|2021-07-19 07:44:40|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|64
1626680690000|2021-07-19 07:44:50|||||||||15
1626680700000|2021-07-19 07:45:00|21.3|21.22|21.33|21.25|21.33|21.25|21.28|21.2|48
1626680710000|2021-07-19 07:45:10|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|2
1626680730000|2021-07-19 07:45:30|||||||||4
1626680740000|2021-07-19 07:45:40|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|15
1626680750000|2021-07-19 07:45:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1626680760000|2021-07-19 07:46:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|16
1626680770000|2021-07-19 07:46:10|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|16
1626680780000|2021-07-19 07:46:20|21.4|21.32|21.4|21.32|21.4|21.32|21.38|21.3|0
1626680790000|2021-07-19 07:46:30|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|6
1626680810000|2021-07-19 07:46:50|||||||||4
1626680820000|2021-07-19 07:47:00|21.4|21.32|21.4|21.32|21.43|21.35|21.4|21.32|7
1626680830000|2021-07-19 07:47:10|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1626680850000|2021-07-19 07:47:30|||||||||4
1626680890000|2021-07-19 07:48:10|21.4|21.32|21.38|21.3|21.43|21.35|21.38|21.3|26
1626680900000|2021-07-19 07:48:20|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|26
1626680910000|2021-07-19 07:48:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|0
1626680920000|2021-07-19 07:48:40|||||||||1
1626680930000|2021-07-19 07:48:50|||||||||2
1626680940000|2021-07-19 07:49:00|21.35|21.27|21.38|21.3|21.38|21.3|21.35|21.27|3
1626680950000|2021-07-19 07:49:10|21.35|21.27|21.33|21.25|21.38|21.3|21.33|21.25|113
1626680960000|2021-07-19 07:49:20|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|6
1626680970000|2021-07-19 07:49:30|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|103
1626680980000|2021-07-19 07:49:40|21.33|21.25|21.28|21.2|21.33|21.25|21.28|21.2|137
1626680990000|2021-07-19 07:49:50|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|10
1626681000000|2021-07-19 07:50:00|21.23|21.15|21.28|21.2|21.28|21.2|21.23|21.15|4
1626681010000|2021-07-19 07:50:10|||||||||2
1626681020000|2021-07-19 07:50:20|||||||||2
1626681040000|2021-07-19 07:50:40|21.25|21.17|21.23|21.15|21.28|21.2|21.23|21.15|6
1626681050000|2021-07-19 07:50:50|||||||||2
1626681060000|2021-07-19 07:51:00|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|5
1626681070000|2021-07-19 07:51:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1626681080000|2021-07-19 07:51:20|21.13|21.05|21.18|21.1|21.18|21.1|21.13|21.05|20
1626681090000|2021-07-19 07:51:30|21.15|21.07|21.1|21.02|21.15|21.07|21.08|21|60
1626681100000|2021-07-19 07:51:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|48
1626681110000|2021-07-19 07:51:50|||||||||176
1626681120000|2021-07-19 07:52:00|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|63
1626681130000|2021-07-19 07:52:10|21.13|21.05|21.13|21.05|21.15|21.07|21.13|21.05|10
1626681140000|2021-07-19 07:52:20|||||||||43
1626681150000|2021-07-19 07:52:30|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|24
1626681160000|2021-07-19 07:52:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|6
1626681170000|2021-07-19 07:52:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|50
1626681180000|2021-07-19 07:53:00|21.1|21.02|21.1|21.02|21.1|21.02|21.08|21|7
1626681190000|2021-07-19 07:53:10|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1626681200000|2021-07-19 07:53:20|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1626681210000|2021-07-19 07:53:30|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1626681220000|2021-07-19 07:53:40|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|5
1626681230000|2021-07-19 07:53:50|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1626681240000|2021-07-19 07:54:00|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|0
1626681250000|2021-07-19 07:54:10|21.08|21|21.08|21|21.08|21|21.08|21|2
1626681260000|2021-07-19 07:54:20|||||||||2
1626681270000|2021-07-19 07:54:30|21.1|21.02|21.08|21|21.1|21.02|21.08|21|11
1626681280000|2021-07-19 07:54:40|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|0
1626681290000|2021-07-19 07:54:50|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|30
1626681300000|2021-07-19 07:55:00|||||||||2
1626681310000|2021-07-19 07:55:10|||||||||1
1626681320000|2021-07-19 07:55:20|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|14
1626681330000|2021-07-19 07:55:30|||||||||2
1626681340000|2021-07-19 07:55:40|||||||||1
1626681350000|2021-07-19 07:55:50|21.18|21.1|21.13|21.05|21.18|21.1|21.13|21.05|120
1626681360000|2021-07-19 07:56:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|9
1626681370000|2021-07-19 07:56:10|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|55
1626681380000|2021-07-19 07:56:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|2
1626681400000|2021-07-19 07:56:40|||||||||24
1626681410000|2021-07-19 07:56:50|21.2|21.12|21.18|21.1|21.23|21.15|21.18|21.1|23
1626681420000|2021-07-19 07:57:00|||||||||2
1626681430000|2021-07-19 07:57:10|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|0
1626681440000|2021-07-19 07:57:20|||||||||7
1626681450000|2021-07-19 07:57:30|||||||||2
1626681460000|2021-07-19 07:57:40|||||||||3
1626681470000|2021-07-19 07:57:50|||||||||4
1626681490000|2021-07-19 07:58:10|||||||||3
1626681500000|2021-07-19 07:58:20|||||||||2
1626681520000|2021-07-19 07:58:40|21.2|21.12|21.18|21.1|21.2|21.12|21.18|21.1|15
1626681530000|2021-07-19 07:58:50|||||||||62
1626681540000|2021-07-19 07:59:00|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|110
1626681550000|2021-07-19 07:59:10|21.18|21.1|21.18|21.1|21.18|21.1|21.13|21.05|8
1626681560000|2021-07-19 07:59:20|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1626681570000|2021-07-19 07:59:30|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|3
1626681580000|2021-07-19 07:59:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|2
1626681600000|2021-07-19 08:00:00|21.1|21.02|21.13|21.05|21.13|21.05|21.1|21.02|19
1626681610000|2021-07-19 08:00:10|21.1|21.02|21.13|21.05|21.13|21.05|21.08|21|106
1626681620000|2021-07-19 08:00:20|21.1|21.02|21.1|21.02|21.13|21.05|21.1|21.02|10
1626681630000|2021-07-19 08:00:30|21.08|21|21.08|21|21.08|21|21.08|21|0
1626681640000|2021-07-19 08:00:40|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|44
1626681650000|2021-07-19 08:00:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1626681660000|2021-07-19 08:01:00|21|20.92|21|20.92|21.03|20.95|20.98|20.9|39
1626681670000|2021-07-19 08:01:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626681680000|2021-07-19 08:01:20|21|20.92|21|20.92|21.02|20.94|21|20.92|2
1626681690000|2021-07-19 08:01:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|2
1626681700000|2021-07-19 08:01:40|20.98|20.9|20.97|20.89|20.98|20.9|20.97|20.89|2
1626681710000|2021-07-19 08:01:50|||||||||13
1626681730000|2021-07-19 08:02:10|||||||||1
1626681740000|2021-07-19 08:02:20|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|2
1626681750000|2021-07-19 08:02:30|20.95|20.87|20.95|20.87|20.97|20.89|20.92|20.84|17
1626681760000|2021-07-19 08:02:40|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|2
1626681770000|2021-07-19 08:02:50|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|2
1626681780000|2021-07-19 08:03:00|||||||||2
1626681790000|2021-07-19 08:03:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|81
1626681800000|2021-07-19 08:03:20|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|42
1626681810000|2021-07-19 08:03:30|||||||||6
1626681820000|2021-07-19 08:03:40|||||||||3
1626681830000|2021-07-19 08:03:50|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|1
1626681840000|2021-07-19 08:04:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|41
1626681850000|2021-07-19 08:04:10|20.92|20.84|20.87|20.79|20.92|20.84|20.87|20.79|29
1626681860000|2021-07-19 08:04:20|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|242
1626681890000|2021-07-19 08:04:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1626681900000|2021-07-19 08:05:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1626681910000|2021-07-19 08:05:10|||||||||2
1626681930000|2021-07-19 08:05:30|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|102
1626681940000|2021-07-19 08:05:40|20.93|20.85|20.9|20.82|20.97|20.89|20.9|20.82|31
1626681950000|2021-07-19 08:05:50|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|7
1626681970000|2021-07-19 08:06:10|20.9|20.82|20.9|20.82|20.9|20.82|20.87|20.79|8
1626681980000|2021-07-19 08:06:20|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|2
1626681990000|2021-07-19 08:06:30|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|9
1626682000000|2021-07-19 08:06:40|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|4
1626682010000|2021-07-19 08:06:50|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|2
1626682020000|2021-07-19 08:07:00|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|3
1626682040000|2021-07-19 08:07:20|20.93|20.85|20.92|20.84|20.93|20.85|20.92|20.84|0
1626682050000|2021-07-19 08:07:30|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|11
1626682060000|2021-07-19 08:07:40|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|5
1626682070000|2021-07-19 08:07:50|20.9|20.82|20.9|20.82|20.9|20.82|20.87|20.79|12
1626682080000|2021-07-19 08:08:00|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626682100000|2021-07-19 08:08:20|||||||||4
1626682110000|2021-07-19 08:08:30|20.82|20.74|20.87|20.79|20.87|20.79|20.82|20.74|26
1626682120000|2021-07-19 08:08:40|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|14
1626682130000|2021-07-19 08:08:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|2
1626682140000|2021-07-19 08:09:00|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|4
1626682150000|2021-07-19 08:09:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626682180000|2021-07-19 08:09:40|20.95|20.87|20.97|20.89|20.97|20.89|20.92|20.84|4
1626682190000|2021-07-19 08:09:50|||||||||28
1626682210000|2021-07-19 08:10:10|21|20.92|20.97|20.89|21|20.92|20.97|20.89|5
1626682220000|2021-07-19 08:10:20|||||||||4
1626682260000|2021-07-19 08:11:00|20.95|20.87|20.95|20.87|20.95|20.87|20.92|20.84|4
1626682270000|2021-07-19 08:11:10|20.92|20.84|20.97|20.89|20.97|20.89|20.92|20.84|0
1626682280000|2021-07-19 08:11:20|20.92|20.84|20.92|20.84|20.95|20.87|20.92|20.84|7
1626682290000|2021-07-19 08:11:30|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|24
1626682300000|2021-07-19 08:11:40|||||||||4
1626682320000|2021-07-19 08:12:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|35
1626682340000|2021-07-19 08:12:20|||||||||47
1626682370000|2021-07-19 08:12:50|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1626682380000|2021-07-19 08:13:00|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|4
1626682390000|2021-07-19 08:13:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|4
1626682400000|2021-07-19 08:13:20|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|2
1626682410000|2021-07-19 08:13:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626682420000|2021-07-19 08:13:40|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1626682430000|2021-07-19 08:13:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626682440000|2021-07-19 08:14:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|8
1626682450000|2021-07-19 08:14:10|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|8
1626682460000|2021-07-19 08:14:20|20.8|20.72|20.8|20.72|20.8|20.72|20.77|20.69|91
1626682470000|2021-07-19 08:14:30|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1626682480000|2021-07-19 08:14:40|20.82|20.74|20.82|20.74|20.82|20.74|20.77|20.69|0
1626682490000|2021-07-19 08:14:50|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|0
1626682500000|2021-07-19 08:15:00|||||||||5
1626682510000|2021-07-19 08:15:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|50
1626682520000|2021-07-19 08:15:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1626682530000|2021-07-19 08:15:30|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1626682540000|2021-07-19 08:15:40|||||||||4
1626682550000|2021-07-19 08:15:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1626682560000|2021-07-19 08:16:00|20.77|20.69|20.8|20.72|20.8|20.72|20.77|20.69|0
1626682570000|2021-07-19 08:16:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|50
1626682580000|2021-07-19 08:16:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|7
1626682590000|2021-07-19 08:16:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1626682600000|2021-07-19 08:16:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1626682610000|2021-07-19 08:16:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626682620000|2021-07-19 08:17:00|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|4
1626682640000|2021-07-19 08:17:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1626682650000|2021-07-19 08:17:30|20.85|20.77|20.85|20.77|20.87|20.79|20.85|20.77|11
1626682660000|2021-07-19 08:17:40|||||||||2
1626682670000|2021-07-19 08:17:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626682680000|2021-07-19 08:18:00|||||||||3
1626682690000|2021-07-19 08:18:10|||||||||15
1626682700000|2021-07-19 08:18:20|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|21
1626682710000|2021-07-19 08:18:30|||||||||17
1626682720000|2021-07-19 08:18:40|||||||||29
1626682730000|2021-07-19 08:18:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|36
1626682740000|2021-07-19 08:19:00|20.77|20.69|20.77|20.69|20.82|20.74|20.77|20.69|27
1626682750000|2021-07-19 08:19:10|20.8|20.72|20.82|20.74|20.82|20.74|20.77|20.69|29
1626682760000|2021-07-19 08:19:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|51
1626682770000|2021-07-19 08:19:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|43
1626682780000|2021-07-19 08:19:40|||||||||44
1626682790000|2021-07-19 08:19:50|||||||||29
1626682800000|2021-07-19 08:20:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|74
1626682810000|2021-07-19 08:20:10|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|46
1626682820000|2021-07-19 08:20:20|||||||||34
1626682830000|2021-07-19 08:20:30|||||||||34
1626682840000|2021-07-19 08:20:40|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|85
1626682850000|2021-07-19 08:20:50|20.8|20.72|20.8|20.72|20.82|20.74|20.78|20.7|28
1626682860000|2021-07-19 08:21:00|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|54
1626682870000|2021-07-19 08:21:10|20.78|20.7|20.8|20.72|20.82|20.74|20.78|20.7|51
1626682880000|2021-07-19 08:21:20|20.78|20.7|20.8|20.72|20.8|20.72|20.78|20.7|37
1626682890000|2021-07-19 08:21:30|20.78|20.7|20.78|20.7|20.82|20.74|20.78|20.7|23
1626682900000|2021-07-19 08:21:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|65
1626682910000|2021-07-19 08:21:50|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|31
1626682920000|2021-07-19 08:22:00|20.77|20.69|20.77|20.69|20.78|20.7|20.77|20.69|31
1626682930000|2021-07-19 08:22:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|34
1626682940000|2021-07-19 08:22:20|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|25
1626682950000|2021-07-19 08:22:30|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|33
1626682960000|2021-07-19 08:22:40|||||||||31
1626682970000|2021-07-19 08:22:50|20.75|20.67|20.75|20.67|20.75|20.67|20.72|20.64|53
1626682980000|2021-07-19 08:23:00|20.77|20.69|20.77|20.69|20.77|20.69|20.73|20.65|38
1626682990000|2021-07-19 08:23:10|20.75|20.67|20.72|20.64|20.77|20.69|20.72|20.64|71
1626683000000|2021-07-19 08:23:20|||||||||30
1626683010000|2021-07-19 08:23:30|||||||||24
1626683020000|2021-07-19 08:23:40|||||||||32
1626683030000|2021-07-19 08:23:50|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|57
1626683040000|2021-07-19 08:24:00|20.7|20.62|20.72|20.64|20.72|20.64|20.67|20.59|25
1626683050000|2021-07-19 08:24:10|20.75|20.67|20.77|20.69|20.77|20.69|20.72|20.64|32
1626683060000|2021-07-19 08:24:20|||||||||32
1626683070000|2021-07-19 08:24:30|||||||||25
1626683080000|2021-07-19 08:24:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|24
1626683090000|2021-07-19 08:24:50|20.75|20.67|20.72|20.64|20.77|20.69|20.72|20.64|33
1626683100000|2021-07-19 08:25:00|||||||||29
1626683110000|2021-07-19 08:25:10|||||||||29
1626683120000|2021-07-19 08:25:20|||||||||26
1626683130000|2021-07-19 08:25:30|||||||||26
1626683140000|2021-07-19 08:25:40|||||||||29
1626683150000|2021-07-19 08:25:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|34
1626683160000|2021-07-19 08:26:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|28
1626683170000|2021-07-19 08:26:10|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|37
1626683180000|2021-07-19 08:26:20|20.77|20.69|20.75|20.67|20.78|20.7|20.73|20.65|29
1626683190000|2021-07-19 08:26:30|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|59
1626683200000|2021-07-19 08:26:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|33
1626683210000|2021-07-19 08:26:50|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|22
1626683220000|2021-07-19 08:27:00|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|31
1626683230000|2021-07-19 08:27:10|||||||||29
1626683240000|2021-07-19 08:27:20|20.75|20.67|20.83|20.75|20.83|20.75|20.75|20.67|46
1626683250000|2021-07-19 08:27:30|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|28
1626683260000|2021-07-19 08:27:40|||||||||30
1626683270000|2021-07-19 08:27:50|||||||||32
1626683300000|2021-07-19 08:28:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|15
1626683310000|2021-07-19 08:28:30|20.83|20.75|20.8|20.72|20.83|20.75|20.8|20.72|6
1626683330000|2021-07-19 08:28:50|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|1
1626683340000|2021-07-19 08:29:00|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|28
1626683350000|2021-07-19 08:29:10|||||||||6
1626683360000|2021-07-19 08:29:20|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|11
1626683370000|2021-07-19 08:29:30|||||||||10
1626683380000|2021-07-19 08:29:40|||||||||4
1626683390000|2021-07-19 08:29:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|22
1626683400000|2021-07-19 08:30:00|20.83|20.75|20.83|20.75|20.85|20.77|20.83|20.75|12
1626683410000|2021-07-19 08:30:10|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|1
1626683420000|2021-07-19 08:30:20|||||||||4
1626683450000|2021-07-19 08:30:50|||||||||25
1626683460000|2021-07-19 08:31:00|||||||||206
1626683470000|2021-07-19 08:31:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|6
1626683480000|2021-07-19 08:31:20|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626683500000|2021-07-19 08:31:40|||||||||4
1626683510000|2021-07-19 08:31:50|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|47
1626683520000|2021-07-19 08:32:00|20.88|20.8|20.88|20.8|20.88|20.8|20.85|20.77|0
1626683530000|2021-07-19 08:32:10|20.85|20.77|20.85|20.77|20.88|20.8|20.83|20.75|28
1626683540000|2021-07-19 08:32:20|20.88|20.8|20.88|20.8|20.88|20.8|20.83|20.75|15
1626683550000|2021-07-19 08:32:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|3
1626683560000|2021-07-19 08:32:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626683570000|2021-07-19 08:32:50|20.9|20.82|20.9|20.82|20.9|20.82|20.88|20.8|24
1626683580000|2021-07-19 08:33:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|28
1626683590000|2021-07-19 08:33:10|20.88|20.8|20.93|20.85|20.93|20.85|20.88|20.8|1
1626683600000|2021-07-19 08:33:20|||||||||3
1626683610000|2021-07-19 08:33:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1626683620000|2021-07-19 08:33:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|9
1626683630000|2021-07-19 08:33:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|1
1626683640000|2021-07-19 08:34:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|3
1626683650000|2021-07-19 08:34:10|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|2
1626683660000|2021-07-19 08:34:20|20.93|20.85|20.93|20.85|20.95|20.87|20.93|20.85|2
1626683670000|2021-07-19 08:34:30|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626683680000|2021-07-19 08:34:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|18
1626683700000|2021-07-19 08:35:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1626683710000|2021-07-19 08:35:10|||||||||106
1626683720000|2021-07-19 08:35:20|21.05|20.97|21.08|21|21.08|21|21.05|20.97|23
1626683730000|2021-07-19 08:35:30|21.11|21.03|21.08|21|21.11|21.03|21.08|21|0
1626683740000|2021-07-19 08:35:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|32
1626683750000|2021-07-19 08:35:50|21.13|21.05|21.11|21.03|21.13|21.05|21.08|21|9
1626683760000|2021-07-19 08:36:00|21.13|21.05|21.08|21|21.13|21.05|21.08|21|0
1626683770000|2021-07-19 08:36:10|21.11|21.03|21.11|21.03|21.11|21.03|21.08|21|39
1626683780000|2021-07-19 08:36:20|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|11
1626683800000|2021-07-19 08:36:40|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|53
1626683810000|2021-07-19 08:36:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|9
1626683820000|2021-07-19 08:37:00|21.13|21.05|21.13|21.05|21.18|21.1|21.13|21.05|50
1626683830000|2021-07-19 08:37:10|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1626683840000|2021-07-19 08:37:20|||||||||5
1626683850000|2021-07-19 08:37:30|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|8
1626683860000|2021-07-19 08:37:40|21.16|21.08|21.13|21.05|21.16|21.08|21.13|21.05|0
1626683870000|2021-07-19 08:37:50|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|24
1626683890000|2021-07-19 08:38:10|21.16|21.08|21.18|21.1|21.18|21.1|21.16|21.08|0
1626683900000|2021-07-19 08:38:20|||||||||2
1626683910000|2021-07-19 08:38:30|21.21|21.13|21.18|21.1|21.23|21.15|21.18|21.1|6
1626683920000|2021-07-19 08:38:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|62
1626683930000|2021-07-19 08:38:50|21.23|21.15|21.18|21.1|21.23|21.15|21.18|21.1|1
1626683940000|2021-07-19 08:39:00|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|28
1626683950000|2021-07-19 08:39:10|21.18|21.1|21.23|21.15|21.23|21.15|21.18|21.1|22
1626683970000|2021-07-19 08:39:30|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1626683980000|2021-07-19 08:39:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|24
1626683990000|2021-07-19 08:39:50|21.36|21.28|21.38|21.3|21.38|21.3|21.33|21.25|7
1626684000000|2021-07-19 08:40:00|21.36|21.28|21.33|21.25|21.38|21.3|21.33|21.25|2
1626684010000|2021-07-19 08:40:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|20
1626684020000|2021-07-19 08:40:20|21.31|21.23|21.28|21.2|21.33|21.25|21.28|21.2|0
1626684030000|2021-07-19 08:40:30|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|98
1626684040000|2021-07-19 08:40:40|21.28|21.2|21.28|21.2|21.33|21.25|21.28|21.2|0
1626684050000|2021-07-19 08:40:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|27
1626684060000|2021-07-19 08:41:00|||||||||40
1626684070000|2021-07-19 08:41:10|||||||||8
1626684080000|2021-07-19 08:41:20|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|16
1626684090000|2021-07-19 08:41:30|21.28|21.2|21.28|21.2|21.31|21.23|21.26|21.18|6
1626684100000|2021-07-19 08:41:40|||||||||22
1626684110000|2021-07-19 08:41:50|21.26|21.18|21.28|21.2|21.28|21.2|21.23|21.15|0
1626684120000|2021-07-19 08:42:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|6
1626684130000|2021-07-19 08:42:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1626684140000|2021-07-19 08:42:20|21.33|21.25|21.31|21.23|21.33|21.25|21.28|21.2|6
1626684150000|2021-07-19 08:42:30|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|12
1626684160000|2021-07-19 08:42:40|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|2
1626684170000|2021-07-19 08:42:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|21
1626684180000|2021-07-19 08:43:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|3
1626684190000|2021-07-19 08:43:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|7
1626684200000|2021-07-19 08:43:20|21.23|21.15|21.23|21.15|21.26|21.18|21.23|21.15|4
1626684210000|2021-07-19 08:43:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1626684220000|2021-07-19 08:43:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1626684230000|2021-07-19 08:43:50|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|0
1626684240000|2021-07-19 08:44:00|21.26|21.18|21.26|21.18|21.26|21.18|21.23|21.15|0
1626684250000|2021-07-19 08:44:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1626684260000|2021-07-19 08:44:20|21.26|21.18|21.31|21.23|21.31|21.23|21.26|21.18|5
1626684270000|2021-07-19 08:44:30|||||||||2
1626684280000|2021-07-19 08:44:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1626684290000|2021-07-19 08:44:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|22
1626684300000|2021-07-19 08:45:00|21.26|21.18|21.31|21.23|21.33|21.25|21.26|21.18|21
1626684310000|2021-07-19 08:45:10|21.33|21.25|21.31|21.23|21.33|21.25|21.28|21.2|0
1626684320000|2021-07-19 08:45:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|2
1626684330000|2021-07-19 08:45:30|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|0
1626684340000|2021-07-19 08:45:40|21.33|21.25|21.31|21.23|21.33|21.25|21.31|21.23|0
1626684350000|2021-07-19 08:45:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1626684360000|2021-07-19 08:46:00|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|0
1626684370000|2021-07-19 08:46:10|21.38|21.3|21.41|21.33|21.43|21.35|21.36|21.28|26
1626684390000|2021-07-19 08:46:30|||||||||2
1626684400000|2021-07-19 08:46:40|||||||||2
1626684410000|2021-07-19 08:46:50|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1626684420000|2021-07-19 08:47:00|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1626684430000|2021-07-19 08:47:10|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|9
1626684440000|2021-07-19 08:47:20|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|11
1626684450000|2021-07-19 08:47:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1626684460000|2021-07-19 08:47:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|0
1626684500000|2021-07-19 08:48:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|2
1626684510000|2021-07-19 08:48:30|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|2
1626684520000|2021-07-19 08:48:40|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|2
1626684530000|2021-07-19 08:48:50|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1626684540000|2021-07-19 08:49:00|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|49
1626684550000|2021-07-19 08:49:10|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|5
1626684560000|2021-07-19 08:49:20|21.28|21.2|21.31|21.23|21.31|21.23|21.28|21.2|1
1626684570000|2021-07-19 08:49:30|21.28|21.2|21.31|21.23|21.33|21.25|21.28|21.2|17
1626684580000|2021-07-19 08:49:40|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|21
1626684590000|2021-07-19 08:49:50|||||||||2
1626684600000|2021-07-19 08:50:00|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|4
1626684610000|2021-07-19 08:50:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1626684620000|2021-07-19 08:50:20|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|10
1626684630000|2021-07-19 08:50:30|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|2
1626684640000|2021-07-19 08:50:40|21.31|21.23|21.31|21.23|21.31|21.23|21.28|21.2|15
1626684650000|2021-07-19 08:50:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|2
1626684660000|2021-07-19 08:51:00|21.31|21.23|21.31|21.23|21.33|21.25|21.31|21.23|5
1626684670000|2021-07-19 08:51:10|21.33|21.25|21.38|21.3|21.38|21.3|21.33|21.25|33
1626684680000|2021-07-19 08:51:20|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|2
1626684700000|2021-07-19 08:51:40|21.36|21.28|21.33|21.25|21.36|21.28|21.33|21.25|3
1626684710000|2021-07-19 08:51:50|||||||||2
1626684720000|2021-07-19 08:52:00|21.36|21.28|21.33|21.25|21.36|21.28|21.31|21.23|10
1626684730000|2021-07-19 08:52:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|0
1626684750000|2021-07-19 08:52:30|||||||||4
1626684760000|2021-07-19 08:52:40|21.31|21.23|21.28|21.2|21.31|21.23|21.28|21.2|10
1626684770000|2021-07-19 08:52:50|21.26|21.18|21.28|21.2|21.28|21.2|21.23|21.15|24
1626684780000|2021-07-19 08:53:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|0
1626684790000|2021-07-19 08:53:10|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1626684800000|2021-07-19 08:53:20|21.28|21.2|21.26|21.18|21.28|21.2|21.23|21.15|2
1626684810000|2021-07-19 08:53:30|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|5
1626684820000|2021-07-19 08:53:40|21.28|21.2|21.26|21.18|21.28|21.2|21.26|21.18|0
1626684830000|2021-07-19 08:53:50|21.28|21.2|21.28|21.2|21.28|21.2|21.26|21.18|4
1626684840000|2021-07-19 08:54:00|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|8
1626684850000|2021-07-19 08:54:10|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|6
1626684860000|2021-07-19 08:54:20|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|13
1626684870000|2021-07-19 08:54:30|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|5
1626684880000|2021-07-19 08:54:40|21.31|21.23|21.33|21.25|21.33|21.25|21.31|21.23|12
1626684890000|2021-07-19 08:54:50|||||||||58
1626684900000|2021-07-19 08:55:00|||||||||24
1626684910000|2021-07-19 08:55:10|21.36|21.28|21.38|21.3|21.38|21.3|21.33|21.25|36
1626684920000|2021-07-19 08:55:20|21.36|21.28|21.36|21.28|21.38|21.3|21.36|21.28|0
1626684930000|2021-07-19 08:55:30|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|9
1626684950000|2021-07-19 08:55:50|||||||||2
1626684960000|2021-07-19 08:56:00|||||||||4
1626684970000|2021-07-19 08:56:10|21.41|21.33|21.43|21.35|21.43|21.35|21.38|21.3|1
1626684980000|2021-07-19 08:56:20|||||||||4
1626684990000|2021-07-19 08:56:30|21.44|21.36|21.48|21.4|21.48|21.4|21.43|21.35|7
1626685000000|2021-07-19 08:56:40|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|8
1626685010000|2021-07-19 08:56:50|21.46|21.38|21.41|21.33|21.46|21.38|21.41|21.33|0
1626685020000|2021-07-19 08:57:00|21.39|21.31|21.41|21.33|21.41|21.33|21.38|21.3|5
1626685030000|2021-07-19 08:57:10|21.43|21.35|21.38|21.3|21.43|21.35|21.38|21.3|24
1626685040000|2021-07-19 08:57:20|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|0
1626685050000|2021-07-19 08:57:30|21.36|21.28|21.36|21.28|21.36|21.28|21.33|21.25|5
1626685060000|2021-07-19 08:57:40|21.38|21.3|21.38|21.3|21.38|21.3|21.36|21.28|10
1626685070000|2021-07-19 08:57:50|||||||||2
1626685080000|2021-07-19 08:58:00|21.41|21.33|21.38|21.3|21.43|21.35|21.38|21.3|0
1626685090000|2021-07-19 08:58:10|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|0
1626685100000|2021-07-19 08:58:20|21.43|21.35|21.41|21.33|21.43|21.35|21.41|21.33|0
1626685110000|2021-07-19 08:58:30|21.38|21.3|21.41|21.33|21.43|21.35|21.38|21.3|2
1626685120000|2021-07-19 08:58:40|||||||||1
1626685130000|2021-07-19 08:58:50|21.43|21.35|21.43|21.35|21.43|21.35|21.41|21.33|1
1626685140000|2021-07-19 08:59:00|21.41|21.33|21.38|21.3|21.43|21.35|21.38|21.3|0
1626685150000|2021-07-19 08:59:10|||||||||2
1626685180000|2021-07-19 08:59:40|21.36|21.28|21.38|21.3|21.38|21.3|21.36|21.28|1
1626685200000|2021-07-19 09:00:00|21.41|21.33|21.38|21.3|21.41|21.33|21.38|21.3|17
1626685210000|2021-07-19 09:00:10|21.41|21.33|21.39|21.31|21.41|21.33|21.38|21.3|17
1626685230000|2021-07-19 09:00:30|21.43|21.35|21.39|21.31|21.43|21.35|21.39|21.31|4
1626685240000|2021-07-19 09:00:40|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|42
1626685250000|2021-07-19 09:00:50|||||||||16
1626685260000|2021-07-19 09:01:00|||||||||5
1626685270000|2021-07-19 09:01:10|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|3
1626685280000|2021-07-19 09:01:20|||||||||1
1626685290000|2021-07-19 09:01:30|||||||||8
1626685310000|2021-07-19 09:01:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|5
1626685320000|2021-07-19 09:02:00|||||||||1
1626685330000|2021-07-19 09:02:10|||||||||8
1626685350000|2021-07-19 09:02:30|||||||||10
1626685360000|2021-07-19 09:02:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|38
1626685370000|2021-07-19 09:02:50|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|0
1626685380000|2021-07-19 09:03:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|4
1626685390000|2021-07-19 09:03:10|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|5
1626685400000|2021-07-19 09:03:20|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|1
1626685410000|2021-07-19 09:03:30|||||||||5
1626685420000|2021-07-19 09:03:40|21.34|21.26|21.28|21.2|21.34|21.26|21.28|21.2|68
1626685430000|2021-07-19 09:03:50|||||||||11
1626685440000|2021-07-19 09:04:00|21.26|21.18|21.26|21.18|21.28|21.2|21.26|21.18|5
1626685450000|2021-07-19 09:04:10|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1626685460000|2021-07-19 09:04:20|||||||||2
1626685470000|2021-07-19 09:04:30|21.26|21.18|21.23|21.15|21.26|21.18|21.23|21.15|12
1626685490000|2021-07-19 09:04:50|||||||||28
1626685500000|2021-07-19 09:05:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|0
1626685510000|2021-07-19 09:05:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|27
1626685520000|2021-07-19 09:05:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|2
1626685540000|2021-07-19 09:05:40|21.21|21.13|21.21|21.13|21.23|21.15|21.21|21.13|125
1626685550000|2021-07-19 09:05:50|||||||||2
1626685560000|2021-07-19 09:06:00|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1626685570000|2021-07-19 09:06:10|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1626685580000|2021-07-19 09:06:20|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|2
1626685590000|2021-07-19 09:06:30|||||||||2
1626685600000|2021-07-19 09:06:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1626685610000|2021-07-19 09:06:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|3
1626685620000|2021-07-19 09:07:00|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|14
1626685630000|2021-07-19 09:07:10|||||||||2
1626685640000|2021-07-19 09:07:20|||||||||2
1626685660000|2021-07-19 09:07:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1626685670000|2021-07-19 09:07:50|21.28|21.2|21.28|21.2|21.31|21.23|21.28|21.2|2
1626685690000|2021-07-19 09:08:10|21.26|21.18|21.28|21.2|21.28|21.2|21.26|21.18|50
1626685700000|2021-07-19 09:08:20|||||||||27
1626685710000|2021-07-19 09:08:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|84
1626685720000|2021-07-19 09:08:40|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|20
1626685730000|2021-07-19 09:08:50|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|0
1626685740000|2021-07-19 09:09:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|52
1626685750000|2021-07-19 09:09:10|||||||||78
1626685760000|2021-07-19 09:09:20|||||||||22
1626685770000|2021-07-19 09:09:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1626685790000|2021-07-19 09:09:50|||||||||2
1626685800000|2021-07-19 09:10:00|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|0
1626685810000|2021-07-19 09:10:10|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|52
1626685820000|2021-07-19 09:10:20|21.39|21.31|21.36|21.28|21.39|21.31|21.36|21.28|89
1626685830000|2021-07-19 09:10:30|21.39|21.31|21.39|21.31|21.41|21.33|21.39|21.31|11
1626685840000|2021-07-19 09:10:40|21.41|21.33|21.39|21.31|21.44|21.36|21.39|21.31|45
1626685870000|2021-07-19 09:11:10|||||||||2
1626685880000|2021-07-19 09:11:20|||||||||3
1626685910000|2021-07-19 09:11:50|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|49
1626685930000|2021-07-19 09:12:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|10
1626685940000|2021-07-19 09:12:20|21.36|21.28|21.39|21.31|21.39|21.31|21.34|21.26|38
1626685950000|2021-07-19 09:12:30|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|0
1626685970000|2021-07-19 09:12:50|||||||||5
1626685980000|2021-07-19 09:13:00|||||||||2
1626685990000|2021-07-19 09:13:10|||||||||1
1626686000000|2021-07-19 09:13:20|21.41|21.33|21.39|21.31|21.41|21.33|21.39|21.31|20
1626686020000|2021-07-19 09:13:40|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|7
1626686030000|2021-07-19 09:13:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|1
1626686050000|2021-07-19 09:14:10|||||||||1
1626686060000|2021-07-19 09:14:20|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|15
1626686070000|2021-07-19 09:14:30|21.31|21.23|21.34|21.26|21.34|21.26|21.29|21.21|7
1626686080000|2021-07-19 09:14:40|21.31|21.23|21.31|21.23|21.34|21.26|21.29|21.21|6
1626686090000|2021-07-19 09:14:50|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|6
1626686100000|2021-07-19 09:15:00|||||||||1
1626686110000|2021-07-19 09:15:10|||||||||3
1626686130000|2021-07-19 09:15:30|||||||||1
1626686140000|2021-07-19 09:15:40|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|67
1626686150000|2021-07-19 09:15:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|4
1626686160000|2021-07-19 09:16:00|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|45
1626686170000|2021-07-19 09:16:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|70
1626686180000|2021-07-19 09:16:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|30
1626686190000|2021-07-19 09:16:30|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|10
1626686200000|2021-07-19 09:16:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626686210000|2021-07-19 09:16:50|21.21|21.13|21.19|21.11|21.24|21.16|21.19|21.11|3
1626686220000|2021-07-19 09:17:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|3
1626686240000|2021-07-19 09:17:20|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|44
1626686250000|2021-07-19 09:17:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626686260000|2021-07-19 09:17:40|21.21|21.13|21.21|21.13|21.24|21.16|21.19|21.11|41
1626686270000|2021-07-19 09:17:50|21.24|21.16|21.21|21.13|21.24|21.16|21.19|21.11|5
1626686280000|2021-07-19 09:18:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|5
1626686290000|2021-07-19 09:18:10|||||||||10
1626686300000|2021-07-19 09:18:20|||||||||1
1626686310000|2021-07-19 09:18:30|||||||||20
1626686320000|2021-07-19 09:18:40|||||||||2
1626686330000|2021-07-19 09:18:50|||||||||79
1626686340000|2021-07-19 09:19:00|||||||||2
1626686350000|2021-07-19 09:19:10|||||||||6
1626686370000|2021-07-19 09:19:30|21.21|21.13|21.19|21.11|21.24|21.16|21.19|21.11|24
1626686390000|2021-07-19 09:19:50|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|8
1626686410000|2021-07-19 09:20:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|78
1626686430000|2021-07-19 09:20:30|||||||||4
1626686440000|2021-07-19 09:20:40|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|4
1626686450000|2021-07-19 09:20:50|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1626686460000|2021-07-19 09:21:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|17
1626686490000|2021-07-19 09:21:30|||||||||2
1626686500000|2021-07-19 09:21:40|21.37|21.29|21.37|21.29|21.37|21.29|21.36|21.28|21
1626686510000|2021-07-19 09:21:50|21.34|21.26|21.34|21.26|21.36|21.28|21.34|21.26|2
1626686520000|2021-07-19 09:22:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|3
1626686530000|2021-07-19 09:22:10|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|2
1626686540000|2021-07-19 09:22:20|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|5
1626686550000|2021-07-19 09:22:30|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|42
1626686560000|2021-07-19 09:22:40|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|0
1626686570000|2021-07-19 09:22:50|||||||||9
1626686580000|2021-07-19 09:23:00|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|8
1626686590000|2021-07-19 09:23:10|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|8
1626686600000|2021-07-19 09:23:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1626686630000|2021-07-19 09:23:50|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|1
1626686640000|2021-07-19 09:24:00|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|5
1626686650000|2021-07-19 09:24:10|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|22
1626686660000|2021-07-19 09:24:20|21.31|21.23|21.32|21.24|21.34|21.26|21.31|21.23|1
1626686670000|2021-07-19 09:24:30|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|0
1626686690000|2021-07-19 09:24:50|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|11
1626686710000|2021-07-19 09:25:10|||||||||22
1626686720000|2021-07-19 09:25:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|2
1626686740000|2021-07-19 09:25:40|||||||||2
1626686760000|2021-07-19 09:26:00|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1626686770000|2021-07-19 09:26:10|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1626686780000|2021-07-19 09:26:20|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|41
1626686790000|2021-07-19 09:26:30|||||||||14
1626686800000|2021-07-19 09:26:40|||||||||25
1626686810000|2021-07-19 09:26:50|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|6
1626686820000|2021-07-19 09:27:00|||||||||1
1626686840000|2021-07-19 09:27:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|48
1626686850000|2021-07-19 09:27:30|||||||||1
1626686860000|2021-07-19 09:27:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|10
1626686870000|2021-07-19 09:27:50|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1626686880000|2021-07-19 09:28:00|||||||||5
1626686890000|2021-07-19 09:28:10|||||||||2
1626686920000|2021-07-19 09:28:40|||||||||10
1626686930000|2021-07-19 09:28:50|||||||||24
1626686940000|2021-07-19 09:29:00|||||||||2
1626686960000|2021-07-19 09:29:20|||||||||26
1626686970000|2021-07-19 09:29:30|||||||||4
1626686980000|2021-07-19 09:29:40|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|17
1626686990000|2021-07-19 09:29:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626687000000|2021-07-19 09:30:00|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|8
1626687010000|2021-07-19 09:30:10|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|20
1626687020000|2021-07-19 09:30:20|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|12
1626687030000|2021-07-19 09:30:30|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|5
1626687040000|2021-07-19 09:30:40|21.36|21.28|21.39|21.31|21.39|21.31|21.36|21.28|1
1626687050000|2021-07-19 09:30:50|21.36|21.28|21.36|21.28|21.39|21.31|21.36|21.28|8
1626687060000|2021-07-19 09:31:00|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|667
1626687070000|2021-07-19 09:31:10|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|0
1626687080000|2021-07-19 09:31:20|||||||||4
1626687090000|2021-07-19 09:31:30|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|1
1626687100000|2021-07-19 09:31:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|2
1626687110000|2021-07-19 09:31:50|||||||||2
1626687120000|2021-07-19 09:32:00|||||||||2
1626687140000|2021-07-19 09:32:20|||||||||3
1626687150000|2021-07-19 09:32:30|21.36|21.28|21.36|21.28|21.36|21.28|21.36|21.28|12
1626687160000|2021-07-19 09:32:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|3
1626687170000|2021-07-19 09:32:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|21
1626687180000|2021-07-19 09:33:00|||||||||3
1626687190000|2021-07-19 09:33:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|36
1626687200000|2021-07-19 09:33:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|20
1626687210000|2021-07-19 09:33:30|||||||||15
1626687230000|2021-07-19 09:33:50|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|150
1626687240000|2021-07-19 09:34:00|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|127
1626687250000|2021-07-19 09:34:10|||||||||9
1626687260000|2021-07-19 09:34:20|||||||||2
1626687270000|2021-07-19 09:34:30|||||||||14
1626687300000|2021-07-19 09:35:00|||||||||101
1626687310000|2021-07-19 09:35:10|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|99
1626687320000|2021-07-19 09:35:20|||||||||68
1626687330000|2021-07-19 09:35:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|137
1626687340000|2021-07-19 09:35:40|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|85
1626687350000|2021-07-19 09:35:50|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|0
1626687370000|2021-07-19 09:36:10|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|10
1626687380000|2021-07-19 09:36:20|||||||||1
1626687390000|2021-07-19 09:36:30|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|23
1626687410000|2021-07-19 09:36:50|||||||||10
1626687420000|2021-07-19 09:37:00|||||||||2
1626687430000|2021-07-19 09:37:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|3
1626687440000|2021-07-19 09:37:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|1
1626687450000|2021-07-19 09:37:30|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|4
1626687460000|2021-07-19 09:37:40|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|2
1626687470000|2021-07-19 09:37:50|||||||||2
1626687480000|2021-07-19 09:38:00|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|38
1626687490000|2021-07-19 09:38:10|||||||||18
1626687510000|2021-07-19 09:38:30|||||||||2
1626687530000|2021-07-19 09:38:50|||||||||2
1626687540000|2021-07-19 09:39:00|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|5
1626687550000|2021-07-19 09:39:10|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|3
1626687570000|2021-07-19 09:39:30|||||||||3
1626687590000|2021-07-19 09:39:50|21.19|21.11|21.19|21.11|21.21|21.13|21.19|21.11|0
1626687620000|2021-07-19 09:40:20|||||||||2
1626687630000|2021-07-19 09:40:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|16
1626687640000|2021-07-19 09:40:40|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|2
1626687650000|2021-07-19 09:40:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1626687660000|2021-07-19 09:41:00|||||||||2
1626687670000|2021-07-19 09:41:10|||||||||2
1626687690000|2021-07-19 09:41:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|5
1626687700000|2021-07-19 09:41:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|8
1626687710000|2021-07-19 09:41:50|||||||||2
1626687720000|2021-07-19 09:42:00|21.11|21.03|21.09|21.01|21.14|21.06|21.09|21.01|120
1626687730000|2021-07-19 09:42:10|||||||||71
1626687740000|2021-07-19 09:42:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|26
1626687750000|2021-07-19 09:42:30|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|10
1626687760000|2021-07-19 09:42:40|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|16
1626687770000|2021-07-19 09:42:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|10
1626687780000|2021-07-19 09:43:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|0
1626687790000|2021-07-19 09:43:10|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|0
1626687800000|2021-07-19 09:43:20|||||||||13
1626687810000|2021-07-19 09:43:30|||||||||6
1626687830000|2021-07-19 09:43:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|30
1626687840000|2021-07-19 09:44:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|2
1626687860000|2021-07-19 09:44:20|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|4
1626687870000|2021-07-19 09:44:30|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|20
1626687880000|2021-07-19 09:44:40|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|0
1626687890000|2021-07-19 09:44:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|2
1626687900000|2021-07-19 09:45:00|21.09|21.01|21.06|20.98|21.09|21.01|21.04|20.96|1
1626687910000|2021-07-19 09:45:10|21.09|21.01|21.06|20.98|21.09|21.01|21.04|20.96|0
1626687920000|2021-07-19 09:45:20|21.09|21.01|21.09|21.01|21.09|21.01|21.04|20.96|76
1626687940000|2021-07-19 09:45:40|21.11|21.03|21.11|21.03|21.11|21.03|21.11|21.03|14
1626687950000|2021-07-19 09:45:50|21.09|21.01|21.11|21.03|21.11|21.03|21.09|21.01|10
1626687960000|2021-07-19 09:46:00|21.09|21.01|21.11|21.03|21.14|21.06|21.09|21.01|2
1626687970000|2021-07-19 09:46:10|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1626687980000|2021-07-19 09:46:20|21.14|21.06|21.11|21.03|21.14|21.06|21.11|21.03|0
1626687990000|2021-07-19 09:46:30|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1626688000000|2021-07-19 09:46:40|21.11|21.03|21.11|21.03|21.11|21.03|21.09|21.01|0
1626688010000|2021-07-19 09:46:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|0
1626688020000|2021-07-19 09:47:00|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|8
1626688030000|2021-07-19 09:47:10|21.11|21.03|21.09|21.01|21.11|21.03|21.06|20.98|11
1626688040000|2021-07-19 09:47:20|21.06|20.98|21.09|21.01|21.09|21.01|21.04|20.96|10
1626688050000|2021-07-19 09:47:30|||||||||4
1626688060000|2021-07-19 09:47:40|21.06|20.98|21.06|20.98|21.09|21.01|21.06|20.98|0
1626688070000|2021-07-19 09:47:50|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|2
1626688080000|2021-07-19 09:48:00|21.09|21.01|21.04|20.96|21.09|21.01|21.04|20.96|2
1626688090000|2021-07-19 09:48:10|21.06|20.98|21.09|21.01|21.09|21.01|21.04|20.96|7
1626688110000|2021-07-19 09:48:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|2
1626688120000|2021-07-19 09:48:40|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|2
1626688130000|2021-07-19 09:48:50|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|23
1626688150000|2021-07-19 09:49:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626688160000|2021-07-19 09:49:20|21.04|20.96|21.04|20.96|21.04|20.96|21.01|20.93|4
1626688180000|2021-07-19 09:49:40|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|7
1626688190000|2021-07-19 09:49:50|||||||||15
1626688200000|2021-07-19 09:50:00|21.01|20.93|21.01|20.93|21.04|20.96|21.01|20.93|22
1626688210000|2021-07-19 09:50:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|0
1626688220000|2021-07-19 09:50:20|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|10
1626688230000|2021-07-19 09:50:30|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|20
1626688280000|2021-07-19 09:51:20|||||||||2
1626688300000|2021-07-19 09:51:40|||||||||2
1626688320000|2021-07-19 09:52:00|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|12
1626688330000|2021-07-19 09:52:10|||||||||2
1626688350000|2021-07-19 09:52:30|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|4
1626688360000|2021-07-19 09:52:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|3
1626688370000|2021-07-19 09:52:50|21.09|21.01|21.06|20.98|21.09|21.01|21.06|20.98|4
1626688380000|2021-07-19 09:53:00|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|55
1626688390000|2021-07-19 09:53:10|||||||||13
1626688410000|2021-07-19 09:53:30|||||||||2
1626688420000|2021-07-19 09:53:40|||||||||5
1626688440000|2021-07-19 09:54:00|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|10
1626688460000|2021-07-19 09:54:20|||||||||10
1626688500000|2021-07-19 09:55:00|||||||||14
1626688510000|2021-07-19 09:55:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626688520000|2021-07-19 09:55:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|2
1626688530000|2021-07-19 09:55:30|||||||||1
1626688540000|2021-07-19 09:55:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|9
1626688550000|2021-07-19 09:55:50|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1626688560000|2021-07-19 09:56:00|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|11
1626688570000|2021-07-19 09:56:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626688580000|2021-07-19 09:56:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|16
1626688590000|2021-07-19 09:56:30|||||||||2
1626688610000|2021-07-19 09:56:50|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|1
1626688620000|2021-07-19 09:57:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|3
1626688640000|2021-07-19 09:57:20|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|4
1626688670000|2021-07-19 09:57:50|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|2
1626688680000|2021-07-19 09:58:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|1
1626688690000|2021-07-19 09:58:10|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|5
1626688710000|2021-07-19 09:58:30|21.11|21.03|21.09|21.01|21.11|21.03|21.09|21.01|3
1626688720000|2021-07-19 09:58:40|||||||||2
1626688740000|2021-07-19 09:59:00|21.06|20.98|21.09|21.01|21.09|21.01|21.04|20.96|12
1626688750000|2021-07-19 09:59:10|21.06|20.98|21.04|20.96|21.06|20.98|21.04|20.96|7
1626688760000|2021-07-19 09:59:20|20.99|20.91|21.04|20.96|21.04|20.96|20.99|20.91|18
1626688780000|2021-07-19 09:59:40|||||||||2
1626688790000|2021-07-19 09:59:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626688800000|2021-07-19 10:00:00|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|3
1626688810000|2021-07-19 10:00:10|20.98|20.9|20.98|20.9|20.99|20.91|20.98|20.9|0
1626688820000|2021-07-19 10:00:20|20.99|20.91|20.99|20.91|20.99|20.91|20.98|20.9|0
1626688830000|2021-07-19 10:00:30|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|16
1626688840000|2021-07-19 10:00:40|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|0
1626688850000|2021-07-19 10:00:50|21.06|20.98|21.09|21.01|21.09|21.01|21.06|20.98|8
1626688860000|2021-07-19 10:01:00|21.06|20.98|21.04|20.96|21.09|21.01|21.04|20.96|0
1626688870000|2021-07-19 10:01:10|21.01|20.93|21.04|20.96|21.04|20.96|21.01|20.93|5
1626688880000|2021-07-19 10:01:20|21.01|20.93|21.01|20.93|21.01|20.93|20.99|20.91|4
1626688890000|2021-07-19 10:01:30|21.04|20.96|21.01|20.93|21.04|20.96|21.01|20.93|0
1626688900000|2021-07-19 10:01:40|20.99|20.91|20.99|20.91|20.99|20.91|20.99|20.91|0
1626688910000|2021-07-19 10:01:50|||||||||2
1626688920000|2021-07-19 10:02:00|21.01|20.93|20.99|20.91|21.01|20.93|20.99|20.91|2
1626688930000|2021-07-19 10:02:10|21.04|20.96|21.04|20.96|21.04|20.96|21.04|20.96|13
1626688940000|2021-07-19 10:02:20|||||||||5
1626688950000|2021-07-19 10:02:30|21.06|20.98|21.06|20.98|21.06|20.98|21.04|20.96|7
1626688960000|2021-07-19 10:02:40|21.04|20.96|21.06|20.98|21.06|20.98|21.04|20.96|2
1626688970000|2021-07-19 10:02:50|21.04|20.96|21.09|21.01|21.09|21.01|21.04|20.96|1
1626688980000|2021-07-19 10:03:00|21.11|21.03|21.14|21.06|21.14|21.06|21.11|21.03|24
1626688990000|2021-07-19 10:03:10|||||||||4
1626689000000|2021-07-19 10:03:20|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|60
1626689010000|2021-07-19 10:03:30|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|3
1626689020000|2021-07-19 10:03:40|||||||||29
1626689040000|2021-07-19 10:04:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|5
1626689050000|2021-07-19 10:04:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|15
1626689060000|2021-07-19 10:04:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1626689070000|2021-07-19 10:04:30|||||||||9
1626689080000|2021-07-19 10:04:40|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|4
1626689090000|2021-07-19 10:04:50|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|6
1626689100000|2021-07-19 10:05:00|||||||||3
1626689110000|2021-07-19 10:05:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|3
1626689130000|2021-07-19 10:05:30|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|16
1626689140000|2021-07-19 10:05:40|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|47
1626689160000|2021-07-19 10:06:00|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|1
1626689170000|2021-07-19 10:06:10|21.16|21.08|21.14|21.06|21.16|21.08|21.14|21.06|9
1626689180000|2021-07-19 10:06:20|21.16|21.08|21.19|21.11|21.19|21.11|21.14|21.06|338
1626689190000|2021-07-19 10:06:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|14
1626689200000|2021-07-19 10:06:40|||||||||20
1626689230000|2021-07-19 10:07:10|21.14|21.06|21.16|21.08|21.19|21.11|21.14|21.06|21
1626689240000|2021-07-19 10:07:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1626689250000|2021-07-19 10:07:30|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|0
1626689260000|2021-07-19 10:07:40|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1626689270000|2021-07-19 10:07:50|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|0
1626689280000|2021-07-19 10:08:00|21.19|21.11|21.21|21.13|21.21|21.13|21.19|21.11|6
1626689290000|2021-07-19 10:08:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626689310000|2021-07-19 10:08:30|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|1
1626689320000|2021-07-19 10:08:40|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|0
1626689330000|2021-07-19 10:08:50|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|2
1626689340000|2021-07-19 10:09:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1626689350000|2021-07-19 10:09:10|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|25
1626689360000|2021-07-19 10:09:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|2
1626689370000|2021-07-19 10:09:30|||||||||65
1626689390000|2021-07-19 10:09:50|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|84
1626689400000|2021-07-19 10:10:00|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|10
1626689410000|2021-07-19 10:10:10|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|13
1626689420000|2021-07-19 10:10:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|2
1626689430000|2021-07-19 10:10:30|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1626689470000|2021-07-19 10:11:10|||||||||16
1626689480000|2021-07-19 10:11:20|||||||||2
1626689490000|2021-07-19 10:11:30|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|12
1626689500000|2021-07-19 10:11:40|21.19|21.11|21.24|21.16|21.24|21.16|21.19|21.11|3
1626689510000|2021-07-19 10:11:50|||||||||2
1626689520000|2021-07-19 10:12:00|||||||||5
1626689540000|2021-07-19 10:12:20|||||||||2
1626689560000|2021-07-19 10:12:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|3
1626689570000|2021-07-19 10:12:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|3
1626689580000|2021-07-19 10:13:00|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|2
1626689590000|2021-07-19 10:13:10|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|0
1626689600000|2021-07-19 10:13:20|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|3
1626689610000|2021-07-19 10:13:30|21.21|21.13|21.21|21.13|21.24|21.16|21.21|21.13|1
1626689620000|2021-07-19 10:13:40|21.24|21.16|21.24|21.16|21.24|21.16|21.19|21.11|1
1626689630000|2021-07-19 10:13:50|||||||||2
1626689640000|2021-07-19 10:14:00|||||||||2
1626689650000|2021-07-19 10:14:10|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|1
1626689660000|2021-07-19 10:14:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|34
1626689670000|2021-07-19 10:14:30|21.22|21.14|21.24|21.16|21.24|21.16|21.22|21.14|11
1626689690000|2021-07-19 10:14:50|||||||||1
1626689700000|2021-07-19 10:15:00|21.26|21.18|21.29|21.21|21.29|21.21|21.24|21.16|19
1626689710000|2021-07-19 10:15:10|21.24|21.16|21.24|21.16|21.29|21.21|21.24|21.16|153
1626689720000|2021-07-19 10:15:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|35
1626689730000|2021-07-19 10:15:30|21.26|21.18|21.27|21.19|21.27|21.19|21.24|21.16|11
1626689740000|2021-07-19 10:15:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1626689750000|2021-07-19 10:15:50|21.26|21.18|21.24|21.16|21.27|21.19|21.24|21.16|0
1626689760000|2021-07-19 10:16:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|4
1626689770000|2021-07-19 10:16:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|21
1626689780000|2021-07-19 10:16:20|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|2
1626689790000|2021-07-19 10:16:30|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|3
1626689800000|2021-07-19 10:16:40|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|7
1626689810000|2021-07-19 10:16:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|2
1626689820000|2021-07-19 10:17:00|||||||||28
1626689830000|2021-07-19 10:17:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|61
1626689840000|2021-07-19 10:17:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|4
1626689850000|2021-07-19 10:17:30|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|15
1626689860000|2021-07-19 10:17:40|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|15
1626689870000|2021-07-19 10:17:50|21.14|21.06|21.19|21.11|21.19|21.11|21.14|21.06|5
1626689900000|2021-07-19 10:18:20|||||||||2
1626689950000|2021-07-19 10:19:10|||||||||5
1626689970000|2021-07-19 10:19:30|||||||||5
1626689980000|2021-07-19 10:19:40|||||||||2
1626689990000|2021-07-19 10:19:50|||||||||2
1626690010000|2021-07-19 10:20:10|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|22
1626690020000|2021-07-19 10:20:20|21.24|21.16|21.19|21.11|21.24|21.16|21.19|21.11|1
1626690040000|2021-07-19 10:20:40|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1626690060000|2021-07-19 10:21:00|||||||||2
1626690070000|2021-07-19 10:21:10|||||||||3
1626690080000|2021-07-19 10:21:20|21.16|21.08|21.19|21.11|21.19|21.11|21.14|21.06|0
1626690090000|2021-07-19 10:21:30|||||||||2
1626690110000|2021-07-19 10:21:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|9
1626690120000|2021-07-19 10:22:00|21.16|21.08|21.16|21.08|21.19|21.11|21.14|21.06|80
1626690130000|2021-07-19 10:22:10|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|9
1626690140000|2021-07-19 10:22:20|||||||||12
1626690150000|2021-07-19 10:22:30|||||||||10
1626690170000|2021-07-19 10:22:50|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|0
1626690180000|2021-07-19 10:23:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|9
1626690210000|2021-07-19 10:23:30|||||||||12
1626690220000|2021-07-19 10:23:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1626690230000|2021-07-19 10:23:50|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|1
1626690240000|2021-07-19 10:24:00|21.19|21.11|21.19|21.11|21.19|21.11|21.16|21.08|0
1626690260000|2021-07-19 10:24:20|||||||||5
1626690300000|2021-07-19 10:25:00|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|20
1626690310000|2021-07-19 10:25:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626690330000|2021-07-19 10:25:30|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|1
1626690340000|2021-07-19 10:25:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|12
1626690350000|2021-07-19 10:25:50|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|3
1626690390000|2021-07-19 10:26:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626690410000|2021-07-19 10:26:50|||||||||2
1626690430000|2021-07-19 10:27:10|||||||||1
1626690440000|2021-07-19 10:27:20|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|68
1626690450000|2021-07-19 10:27:30|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626690480000|2021-07-19 10:28:00|||||||||2
1626690570000|2021-07-19 10:29:30|||||||||17
1626690580000|2021-07-19 10:29:40|||||||||18
1626690590000|2021-07-19 10:29:50|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|14
1626690600000|2021-07-19 10:30:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|13
1626690610000|2021-07-19 10:30:10|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|10
1626690620000|2021-07-19 10:30:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|2
1626690710000|2021-07-19 10:31:50|21.16|21.08|21.16|21.08|21.19|21.11|21.14|21.06|5
1626690730000|2021-07-19 10:32:10|||||||||2
1626690740000|2021-07-19 10:32:20|21.14|21.06|21.14|21.06|21.16|21.08|21.14|21.06|2
1626690750000|2021-07-19 10:32:30|21.16|21.08|21.16|21.08|21.16|21.08|21.14|21.06|2
1626690770000|2021-07-19 10:32:50|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1626690780000|2021-07-19 10:33:00|21.19|21.11|21.16|21.08|21.19|21.11|21.16|21.08|14
1626690790000|2021-07-19 10:33:10|21.19|21.11|21.14|21.06|21.19|21.11|21.14|21.06|1
1626690800000|2021-07-19 10:33:20|21.16|21.08|21.14|21.06|21.19|21.11|21.14|21.06|3
1626690810000|2021-07-19 10:33:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|2
1626690820000|2021-07-19 10:33:40|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|2
1626690840000|2021-07-19 10:34:00|||||||||2
1626690850000|2021-07-19 10:34:10|21.14|21.06|21.16|21.08|21.16|21.08|21.14|21.06|3
1626690870000|2021-07-19 10:34:30|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|2
1626690880000|2021-07-19 10:34:40|21.11|21.03|21.11|21.03|21.14|21.06|21.09|21.01|300
1626690900000|2021-07-19 10:35:00|21.09|21.01|21.09|21.01|21.09|21.01|21.09|21.01|2
1626690910000|2021-07-19 10:35:10|21.14|21.06|21.14|21.06|21.14|21.06|21.14|21.06|5
1626690920000|2021-07-19 10:35:20|||||||||7
1626690940000|2021-07-19 10:35:40|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|3
1626690950000|2021-07-19 10:35:50|21.19|21.11|21.16|21.08|21.19|21.11|21.14|21.06|0
1626690960000|2021-07-19 10:36:00|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626690970000|2021-07-19 10:36:10|21.16|21.08|21.16|21.08|21.19|21.11|21.16|21.08|0
1626690980000|2021-07-19 10:36:20|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626691010000|2021-07-19 10:36:50|||||||||5
1626691020000|2021-07-19 10:37:00|||||||||2
1626691030000|2021-07-19 10:37:10|||||||||2
1626691040000|2021-07-19 10:37:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1626691050000|2021-07-19 10:37:30|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|7
1626691060000|2021-07-19 10:37:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|12
1626691070000|2021-07-19 10:37:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|67
1626691080000|2021-07-19 10:38:00|||||||||7
1626691090000|2021-07-19 10:38:10|||||||||5
1626691100000|2021-07-19 10:38:20|||||||||3
1626691110000|2021-07-19 10:38:30|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1626691120000|2021-07-19 10:38:40|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|12
1626691130000|2021-07-19 10:38:50|21.27|21.19|21.29|21.21|21.29|21.21|21.26|21.18|14
1626691140000|2021-07-19 10:39:00|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|0
1626691150000|2021-07-19 10:39:10|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|0
1626691170000|2021-07-19 10:39:30|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|0
1626691180000|2021-07-19 10:39:40|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|0
1626691210000|2021-07-19 10:40:10|||||||||3
1626691220000|2021-07-19 10:40:20|21.21|21.13|21.19|21.11|21.24|21.16|21.19|21.11|10
1626691230000|2021-07-19 10:40:30|||||||||4
1626691250000|2021-07-19 10:40:50|||||||||2
1626691260000|2021-07-19 10:41:00|||||||||9
1626691270000|2021-07-19 10:41:10|||||||||2
1626691280000|2021-07-19 10:41:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|56
1626691290000|2021-07-19 10:41:30|||||||||2
1626691320000|2021-07-19 10:42:00|21.21|21.13|21.21|21.13|21.21|21.13|21.19|21.11|22
1626691330000|2021-07-19 10:42:10|21.19|21.11|21.19|21.11|21.19|21.11|21.19|21.11|0
1626691340000|2021-07-19 10:42:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1626691350000|2021-07-19 10:42:30|21.24|21.16|21.21|21.13|21.24|21.16|21.21|21.13|0
1626691360000|2021-07-19 10:42:40|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|0
1626691370000|2021-07-19 10:42:50|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1626691390000|2021-07-19 10:43:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|0
1626691410000|2021-07-19 10:43:30|||||||||2
1626691430000|2021-07-19 10:43:50|||||||||10
1626691440000|2021-07-19 10:44:00|||||||||6
1626691450000|2021-07-19 10:44:10|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|27
1626691460000|2021-07-19 10:44:20|||||||||5
1626691490000|2021-07-19 10:44:50|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|1
1626691500000|2021-07-19 10:45:00|21.24|21.16|21.24|21.16|21.29|21.21|21.24|21.16|1
1626691510000|2021-07-19 10:45:10|||||||||2
1626691520000|2021-07-19 10:45:20|||||||||2
1626691530000|2021-07-19 10:45:30|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|15
1626691540000|2021-07-19 10:45:40|21.27|21.19|21.26|21.18|21.27|21.19|21.26|21.18|12
1626691550000|2021-07-19 10:45:50|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|0
1626691560000|2021-07-19 10:46:00|21.26|21.18|21.27|21.19|21.29|21.21|21.26|21.18|6
1626691570000|2021-07-19 10:46:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1626691580000|2021-07-19 10:46:20|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1626691610000|2021-07-19 10:46:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|2
1626691620000|2021-07-19 10:47:00|21.27|21.19|21.29|21.21|21.29|21.21|21.26|21.18|25
1626691630000|2021-07-19 10:47:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|86
1626691650000|2021-07-19 10:47:30|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1626691660000|2021-07-19 10:47:40|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|9
1626691670000|2021-07-19 10:47:50|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1626691680000|2021-07-19 10:48:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1626691690000|2021-07-19 10:48:10|21.21|21.13|21.19|21.11|21.21|21.13|21.19|21.11|0
1626691750000|2021-07-19 10:49:10|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|5
1626691760000|2021-07-19 10:49:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1626691780000|2021-07-19 10:49:40|||||||||2
1626691790000|2021-07-19 10:49:50|||||||||2
1626691820000|2021-07-19 10:50:20|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|2
1626691830000|2021-07-19 10:50:30|||||||||2
1626691840000|2021-07-19 10:50:40|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|13
1626691850000|2021-07-19 10:50:50|||||||||12
1626691860000|2021-07-19 10:51:00|||||||||1
1626691880000|2021-07-19 10:51:20|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|21
1626691890000|2021-07-19 10:51:30|21.24|21.16|21.24|21.16|21.26|21.18|21.24|21.16|0
1626691910000|2021-07-19 10:51:50|21.26|21.18|21.26|21.18|21.29|21.21|21.26|21.18|0
1626691920000|2021-07-19 10:52:00|21.24|21.16|21.26|21.18|21.26|21.18|21.24|21.16|1
1626691930000|2021-07-19 10:52:10|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1626691950000|2021-07-19 10:52:30|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|24
1626691990000|2021-07-19 10:53:10|21.26|21.18|21.26|21.18|21.26|21.18|21.24|21.16|17
1626692000000|2021-07-19 10:53:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|23
1626692010000|2021-07-19 10:53:30|21.26|21.18|21.26|21.18|21.26|21.18|21.26|21.18|0
1626692020000|2021-07-19 10:53:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1626692040000|2021-07-19 10:54:00|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|10
1626692050000|2021-07-19 10:54:10|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|8
1626692070000|2021-07-19 10:54:30|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|2
1626692080000|2021-07-19 10:54:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1626692110000|2021-07-19 10:55:10|||||||||12
1626692130000|2021-07-19 10:55:30|21.19|21.11|21.21|21.13|21.24|21.16|21.19|21.11|25
1626692140000|2021-07-19 10:55:40|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|17
1626692150000|2021-07-19 10:55:50|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1626692160000|2021-07-19 10:56:00|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1626692180000|2021-07-19 10:56:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1626692240000|2021-07-19 10:57:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|0
1626692260000|2021-07-19 10:57:40|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|2
1626692270000|2021-07-19 10:57:50|||||||||2
1626692290000|2021-07-19 10:58:10|||||||||31
1626692310000|2021-07-19 10:58:30|21.26|21.18|21.24|21.16|21.26|21.18|21.24|21.16|2
1626692320000|2021-07-19 10:58:40|||||||||2
1626692340000|2021-07-19 10:59:00|||||||||2
1626692350000|2021-07-19 10:59:10|||||||||2
1626692370000|2021-07-19 10:59:30|||||||||10
1626692380000|2021-07-19 10:59:40|||||||||2
1626692400000|2021-07-19 11:00:00|21.21|21.13|21.24|21.16|21.26|21.18|21.19|21.11|76
1626692410000|2021-07-19 11:00:10|||||||||12
1626692420000|2021-07-19 11:00:20|21.29|21.21|21.26|21.18|21.29|21.21|21.26|21.18|3
1626692460000|2021-07-19 11:01:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|0
1626692470000|2021-07-19 11:01:10|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|23
1626692480000|2021-07-19 11:01:20|||||||||7
1626692500000|2021-07-19 11:01:40|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|25
1626692510000|2021-07-19 11:01:50|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|28
1626692520000|2021-07-19 11:02:00|||||||||12
1626692530000|2021-07-19 11:02:10|21.21|21.13|21.24|21.16|21.24|21.16|21.19|21.11|11
1626692540000|2021-07-19 11:02:20|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|22
1626692550000|2021-07-19 11:02:30|21.21|21.13|21.24|21.16|21.24|21.16|21.21|21.13|5
1626692560000|2021-07-19 11:02:40|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|18
1626692570000|2021-07-19 11:02:50|21.24|21.16|21.24|21.16|21.24|21.16|21.21|21.13|5
1626692590000|2021-07-19 11:03:10|21.26|21.18|21.29|21.21|21.29|21.21|21.26|21.18|25
1626692600000|2021-07-19 11:03:20|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|17
1626692610000|2021-07-19 11:03:30|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|6
1626692620000|2021-07-19 11:03:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|2
1626692630000|2021-07-19 11:03:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1626692660000|2021-07-19 11:04:20|||||||||1
1626692680000|2021-07-19 11:04:40|||||||||6
1626692690000|2021-07-19 11:04:50|21.36|21.28|21.34|21.26|21.36|21.28|21.34|21.26|21
1626692700000|2021-07-19 11:05:00|21.31|21.23|21.31|21.23|21.34|21.26|21.31|21.23|26
1626692710000|2021-07-19 11:05:10|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|0
1626692720000|2021-07-19 11:05:20|||||||||5
1626692730000|2021-07-19 11:05:30|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|12
1626692740000|2021-07-19 11:05:40|||||||||10
1626692770000|2021-07-19 11:06:10|||||||||2
1626692790000|2021-07-19 11:06:30|||||||||2
1626692800000|2021-07-19 11:06:40|||||||||5
1626692830000|2021-07-19 11:07:10|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|6
1626692840000|2021-07-19 11:07:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1626692860000|2021-07-19 11:07:40|21.34|21.26|21.31|21.23|21.34|21.26|21.31|21.23|6
1626692870000|2021-07-19 11:07:50|||||||||2
1626692880000|2021-07-19 11:08:00|21.34|21.26|21.34|21.26|21.34|21.26|21.31|21.23|0
1626692890000|2021-07-19 11:08:10|||||||||2
1626692900000|2021-07-19 11:08:20|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|167
1626692920000|2021-07-19 11:08:40|||||||||2
1626692930000|2021-07-19 11:08:50|||||||||2
1626692940000|2021-07-19 11:09:00|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|0
1626692950000|2021-07-19 11:09:10|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|2
1626692960000|2021-07-19 11:09:20|21.34|21.26|21.34|21.26|21.34|21.26|21.29|21.21|10
1626692970000|2021-07-19 11:09:30|21.29|21.21|21.31|21.23|21.34|21.26|21.29|21.21|4
1626692980000|2021-07-19 11:09:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626692990000|2021-07-19 11:09:50|||||||||2
1626693000000|2021-07-19 11:10:00|||||||||6
1626693010000|2021-07-19 11:10:10|||||||||2
1626693020000|2021-07-19 11:10:20|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|10
1626693030000|2021-07-19 11:10:30|21.31|21.23|21.29|21.21|21.34|21.26|21.29|21.21|4
1626693040000|2021-07-19 11:10:40|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|2
1626693060000|2021-07-19 11:11:00|||||||||2
1626693070000|2021-07-19 11:11:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1626693080000|2021-07-19 11:11:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626693090000|2021-07-19 11:11:30|||||||||2
1626693100000|2021-07-19 11:11:40|||||||||2
1626693110000|2021-07-19 11:11:50|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1626693120000|2021-07-19 11:12:00|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|2
1626693130000|2021-07-19 11:12:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1626693140000|2021-07-19 11:12:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1626693150000|2021-07-19 11:12:30|21.29|21.21|21.32|21.24|21.34|21.26|21.29|21.21|3
1626693170000|2021-07-19 11:12:50|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|2
1626693180000|2021-07-19 11:13:00|||||||||2
1626693220000|2021-07-19 11:13:40|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|12
1626693230000|2021-07-19 11:13:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|4
1626693240000|2021-07-19 11:14:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626693260000|2021-07-19 11:14:20|||||||||13
1626693270000|2021-07-19 11:14:30|21.36|21.28|21.34|21.26|21.39|21.31|21.34|21.26|2
1626693280000|2021-07-19 11:14:40|||||||||3
1626693290000|2021-07-19 11:14:50|||||||||12
1626693300000|2021-07-19 11:15:00|||||||||1
1626693320000|2021-07-19 11:15:20|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|31
1626693330000|2021-07-19 11:15:30|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|8
1626693340000|2021-07-19 11:15:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|9
1626693400000|2021-07-19 11:16:40|||||||||2
1626693430000|2021-07-19 11:17:10|||||||||2
1626693440000|2021-07-19 11:17:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626693450000|2021-07-19 11:17:30|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1626693480000|2021-07-19 11:18:00|||||||||1
1626693490000|2021-07-19 11:18:10|||||||||1
1626693500000|2021-07-19 11:18:20|||||||||1
1626693540000|2021-07-19 11:19:00|||||||||3
1626693560000|2021-07-19 11:19:20|||||||||15
1626693570000|2021-07-19 11:19:30|||||||||23
1626693580000|2021-07-19 11:19:40|||||||||2
1626693590000|2021-07-19 11:19:50|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|1
1626693600000|2021-07-19 11:20:00|21.29|21.21|21.31|21.23|21.31|21.23|21.29|21.21|4
1626693610000|2021-07-19 11:20:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626693630000|2021-07-19 11:20:30|||||||||2
1626693640000|2021-07-19 11:20:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1626693650000|2021-07-19 11:20:50|21.31|21.23|21.29|21.21|21.31|21.23|21.29|21.21|0
1626693660000|2021-07-19 11:21:00|21.31|21.23|21.34|21.26|21.34|21.26|21.31|21.23|8
1626693670000|2021-07-19 11:21:10|||||||||2
1626693690000|2021-07-19 11:21:30|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|14
1626693700000|2021-07-19 11:21:40|21.34|21.26|21.31|21.23|21.34|21.26|21.29|21.21|7
1626693720000|2021-07-19 11:22:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626693730000|2021-07-19 11:22:10|21.31|21.23|21.31|21.23|21.31|21.23|21.31|21.23|9
1626693750000|2021-07-19 11:22:30|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626693760000|2021-07-19 11:22:40|||||||||33
1626693810000|2021-07-19 11:23:30|21.31|21.23|21.31|21.23|21.31|21.23|21.29|21.21|2
1626693830000|2021-07-19 11:23:50|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626693840000|2021-07-19 11:24:00|||||||||1
1626693860000|2021-07-19 11:24:20|||||||||2
1626693890000|2021-07-19 11:24:50|21.36|21.28|21.37|21.29|21.37|21.29|21.34|21.26|11
1626693900000|2021-07-19 11:25:00|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1626693910000|2021-07-19 11:25:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|5
1626693920000|2021-07-19 11:25:20|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|1
1626693940000|2021-07-19 11:25:40|||||||||1
1626693950000|2021-07-19 11:25:50|||||||||16
1626693980000|2021-07-19 11:26:20|21.36|21.28|21.36|21.28|21.36|21.28|21.34|21.26|5
1626693990000|2021-07-19 11:26:30|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|0
1626694000000|2021-07-19 11:26:40|||||||||2
1626694030000|2021-07-19 11:27:10|||||||||18
1626694050000|2021-07-19 11:27:30|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|20
1626694060000|2021-07-19 11:27:40|||||||||5
1626694070000|2021-07-19 11:27:50|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|3
1626694080000|2021-07-19 11:28:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|49
1626694090000|2021-07-19 11:28:10|||||||||4
1626694100000|2021-07-19 11:28:20|||||||||3
1626694110000|2021-07-19 11:28:30|||||||||10
1626694120000|2021-07-19 11:28:40|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|26
1626694130000|2021-07-19 11:28:50|||||||||12
1626694140000|2021-07-19 11:29:00|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|81
1626694150000|2021-07-19 11:29:10|||||||||2
1626694160000|2021-07-19 11:29:20|||||||||4
1626694170000|2021-07-19 11:29:30|||||||||3
1626694180000|2021-07-19 11:29:40|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|16
1626694190000|2021-07-19 11:29:50|||||||||18
1626694200000|2021-07-19 11:30:00|||||||||30
1626694210000|2021-07-19 11:30:10|||||||||12
1626694220000|2021-07-19 11:30:20|||||||||1
1626694230000|2021-07-19 11:30:30|||||||||3
1626694240000|2021-07-19 11:30:40|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|1
1626694250000|2021-07-19 11:30:50|||||||||1
1626694260000|2021-07-19 11:31:00|||||||||1
1626694270000|2021-07-19 11:31:10|||||||||1
1626694280000|2021-07-19 11:31:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|4
1626694290000|2021-07-19 11:31:30|21.42|21.34|21.47|21.39|21.47|21.39|21.39|21.31|8
1626694300000|2021-07-19 11:31:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|12
1626694310000|2021-07-19 11:31:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1626694320000|2021-07-19 11:32:00|21.49|21.41|21.52|21.44|21.52|21.44|21.49|21.41|0
1626694330000|2021-07-19 11:32:10|21.54|21.46|21.54|21.46|21.57|21.49|21.54|21.46|0
1626694340000|2021-07-19 11:32:20|21.57|21.49|21.57|21.49|21.59|21.51|21.54|21.46|2
1626694350000|2021-07-19 11:32:30|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|2
1626694360000|2021-07-19 11:32:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626694370000|2021-07-19 11:32:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|4
1626694380000|2021-07-19 11:33:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626694390000|2021-07-19 11:33:10|21.54|21.46|21.57|21.49|21.59|21.51|21.54|21.46|16
1626694400000|2021-07-19 11:33:20|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1626694410000|2021-07-19 11:33:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|6
1626694420000|2021-07-19 11:33:40|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|13
1626694430000|2021-07-19 11:33:50|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|2
1626694440000|2021-07-19 11:34:00|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1626694450000|2021-07-19 11:34:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|8
1626694460000|2021-07-19 11:34:20|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|79
1626694470000|2021-07-19 11:34:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626694490000|2021-07-19 11:34:50|||||||||1
1626694500000|2021-07-19 11:35:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|13
1626694510000|2021-07-19 11:35:10|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|9
1626694520000|2021-07-19 11:35:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1626694530000|2021-07-19 11:35:30|21.54|21.46|21.57|21.49|21.59|21.51|21.54|21.46|2
1626694540000|2021-07-19 11:35:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626694550000|2021-07-19 11:35:50|||||||||1
1626694560000|2021-07-19 11:36:00|||||||||2
1626694570000|2021-07-19 11:36:10|||||||||1
1626694580000|2021-07-19 11:36:20|||||||||1
1626694600000|2021-07-19 11:36:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1626694610000|2021-07-19 11:36:50|||||||||2
1626694620000|2021-07-19 11:37:00|||||||||1
1626694640000|2021-07-19 11:37:20|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|18
1626694650000|2021-07-19 11:37:30|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|2
1626694660000|2021-07-19 11:37:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|13
1626694670000|2021-07-19 11:37:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1626694680000|2021-07-19 11:38:00|||||||||13
1626694690000|2021-07-19 11:38:10|||||||||1
1626694700000|2021-07-19 11:38:20|||||||||7
1626694710000|2021-07-19 11:38:30|||||||||1
1626694730000|2021-07-19 11:38:50|||||||||3
1626694740000|2021-07-19 11:39:00|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|4
1626694760000|2021-07-19 11:39:20|||||||||7
1626694770000|2021-07-19 11:39:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|8
1626694780000|2021-07-19 11:39:40|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|9
1626694790000|2021-07-19 11:39:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1626694800000|2021-07-19 11:40:00|||||||||1
1626694810000|2021-07-19 11:40:10|||||||||1
1626694820000|2021-07-19 11:40:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|10
1626694830000|2021-07-19 11:40:30|||||||||2
1626694840000|2021-07-19 11:40:40|||||||||13
1626694850000|2021-07-19 11:40:50|||||||||5
1626694860000|2021-07-19 11:41:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|15
1626694870000|2021-07-19 11:41:10|||||||||2
1626694880000|2021-07-19 11:41:20|||||||||7
1626694890000|2021-07-19 11:41:30|||||||||21
1626694900000|2021-07-19 11:41:40|||||||||10
1626694910000|2021-07-19 11:41:50|||||||||1
1626694920000|2021-07-19 11:42:00|||||||||31
1626694930000|2021-07-19 11:42:10|||||||||3
1626694940000|2021-07-19 11:42:20|||||||||10
1626694950000|2021-07-19 11:42:30|||||||||5
1626694960000|2021-07-19 11:42:40|||||||||13
1626694970000|2021-07-19 11:42:50|||||||||2
1626694980000|2021-07-19 11:43:00|||||||||9
1626695000000|2021-07-19 11:43:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|52
1626695010000|2021-07-19 11:43:30|||||||||2
1626695020000|2021-07-19 11:43:40|||||||||28
1626695030000|2021-07-19 11:43:50|||||||||3
1626695040000|2021-07-19 11:44:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|12
1626695050000|2021-07-19 11:44:10|||||||||2
1626695060000|2021-07-19 11:44:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|39
1626695090000|2021-07-19 11:44:50|||||||||3
1626695100000|2021-07-19 11:45:00|||||||||4
1626695110000|2021-07-19 11:45:10|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|35
1626695120000|2021-07-19 11:45:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|59
1626695130000|2021-07-19 11:45:30|||||||||1
1626695150000|2021-07-19 11:45:50|||||||||2
1626695160000|2021-07-19 11:46:00|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|5
1626695170000|2021-07-19 11:46:10|||||||||2
1626695180000|2021-07-19 11:46:20|||||||||12
1626695190000|2021-07-19 11:46:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|4
1626695210000|2021-07-19 11:46:50|||||||||2
1626695230000|2021-07-19 11:47:10|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|5
1626695240000|2021-07-19 11:47:20|21.62|21.54|21.59|21.51|21.64|21.56|21.59|21.51|78
1626695250000|2021-07-19 11:47:30|||||||||35
1626695260000|2021-07-19 11:47:40|||||||||10
1626695270000|2021-07-19 11:47:50|||||||||1
1626695280000|2021-07-19 11:48:00|||||||||1
1626695290000|2021-07-19 11:48:10|||||||||1
1626695300000|2021-07-19 11:48:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|84
1626695320000|2021-07-19 11:48:40|||||||||1
1626695330000|2021-07-19 11:48:50|||||||||2
1626695340000|2021-07-19 11:49:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1626695350000|2021-07-19 11:49:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|11
1626695360000|2021-07-19 11:49:20|21.59|21.51|21.57|21.49|21.59|21.51|21.54|21.46|5
1626695370000|2021-07-19 11:49:30|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|1
1626695390000|2021-07-19 11:49:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|1
1626695400000|2021-07-19 11:50:00|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1626695410000|2021-07-19 11:50:10|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|14
1626695420000|2021-07-19 11:50:20|||||||||8
1626695430000|2021-07-19 11:50:30|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1626695450000|2021-07-19 11:50:50|||||||||2
1626695470000|2021-07-19 11:51:10|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|27
1626695480000|2021-07-19 11:51:20|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|1
1626695490000|2021-07-19 11:51:30|21.59|21.51|21.62|21.54|21.64|21.56|21.59|21.51|1
1626695500000|2021-07-19 11:51:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626695510000|2021-07-19 11:51:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1626695520000|2021-07-19 11:52:00|21.62|21.54|21.62|21.54|21.62|21.54|21.62|21.54|0
1626695530000|2021-07-19 11:52:10|21.64|21.56|21.64|21.56|21.64|21.56|21.62|21.54|4
1626695540000|2021-07-19 11:52:20|||||||||1
1626695560000|2021-07-19 11:52:40|21.69|21.61|21.64|21.56|21.69|21.61|21.64|21.56|10
1626695570000|2021-07-19 11:52:50|||||||||10
1626695600000|2021-07-19 11:53:20|||||||||1
1626695610000|2021-07-19 11:53:30|||||||||2
1626695630000|2021-07-19 11:53:50|21.62|21.54|21.62|21.54|21.64|21.56|21.62|21.54|1
1626695640000|2021-07-19 11:54:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626695650000|2021-07-19 11:54:10|||||||||3
1626695660000|2021-07-19 11:54:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|3
1626695670000|2021-07-19 11:54:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1626695680000|2021-07-19 11:54:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626695690000|2021-07-19 11:54:50|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|1
1626695700000|2021-07-19 11:55:00|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|11
1626695720000|2021-07-19 11:55:20|||||||||1
1626695740000|2021-07-19 11:55:40|||||||||1
1626695750000|2021-07-19 11:55:50|||||||||1
1626695760000|2021-07-19 11:56:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|5
1626695780000|2021-07-19 11:56:20|||||||||2
1626695790000|2021-07-19 11:56:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626695800000|2021-07-19 11:56:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626695810000|2021-07-19 11:56:50|||||||||1
1626695820000|2021-07-19 11:57:00|||||||||1
1626695830000|2021-07-19 11:57:10|||||||||3
1626695840000|2021-07-19 11:57:20|||||||||2
1626695850000|2021-07-19 11:57:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|12
1626695860000|2021-07-19 11:57:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|100
1626695870000|2021-07-19 11:57:50|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|1
1626695880000|2021-07-19 11:58:00|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|1
1626695890000|2021-07-19 11:58:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1626695900000|2021-07-19 11:58:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|6
1626695910000|2021-07-19 11:58:30|21.47|21.39|21.47|21.39|21.47|21.39|21.44|21.36|15
1626695920000|2021-07-19 11:58:40|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|0
1626695930000|2021-07-19 11:58:50|21.44|21.36|21.47|21.39|21.47|21.39|21.44|21.36|1
1626695940000|2021-07-19 11:59:00|||||||||1
1626695960000|2021-07-19 11:59:20|21.44|21.36|21.44|21.36|21.47|21.39|21.44|21.36|1
1626695980000|2021-07-19 11:59:40|||||||||6
1626695990000|2021-07-19 11:59:50|||||||||1
1626696000000|2021-07-19 12:00:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|51
1626696010000|2021-07-19 12:00:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1626696020000|2021-07-19 12:00:20|||||||||2
1626696030000|2021-07-19 12:00:30|21.41|21.33|21.39|21.31|21.44|21.36|21.39|21.31|0
1626696040000|2021-07-19 12:00:40|21.41|21.33|21.44|21.36|21.44|21.36|21.41|21.33|8
1626696050000|2021-07-19 12:00:50|21.46|21.38|21.44|21.36|21.46|21.38|21.44|21.36|26
1626696060000|2021-07-19 12:01:00|||||||||1
1626696080000|2021-07-19 12:01:20|||||||||1
1626696100000|2021-07-19 12:01:40|||||||||1
1626696110000|2021-07-19 12:01:50|||||||||12
1626696140000|2021-07-19 12:02:20|||||||||2
1626696150000|2021-07-19 12:02:30|||||||||8
1626696170000|2021-07-19 12:02:50|||||||||1
1626696180000|2021-07-19 12:03:00|21.49|21.41|21.46|21.38|21.49|21.41|21.46|21.38|40
1626696200000|2021-07-19 12:03:20|||||||||1
1626696210000|2021-07-19 12:03:30|21.44|21.36|21.46|21.38|21.46|21.38|21.44|21.36|10
1626696220000|2021-07-19 12:03:40|21.49|21.41|21.49|21.41|21.49|21.41|21.46|21.38|7
1626696230000|2021-07-19 12:03:50|21.47|21.39|21.47|21.39|21.49|21.41|21.46|21.38|1
1626696240000|2021-07-19 12:04:00|21.46|21.38|21.47|21.39|21.47|21.39|21.46|21.38|0
1626696250000|2021-07-19 12:04:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1626696260000|2021-07-19 12:04:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|10
1626696280000|2021-07-19 12:04:40|||||||||18
1626696290000|2021-07-19 12:04:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|45
1626696300000|2021-07-19 12:05:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|28
1626696310000|2021-07-19 12:05:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626696320000|2021-07-19 12:05:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|29
1626696340000|2021-07-19 12:05:40|21.52|21.44|21.52|21.44|21.54|21.46|21.52|21.44|1
1626696350000|2021-07-19 12:05:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|9
1626696360000|2021-07-19 12:06:00|21.57|21.49|21.54|21.46|21.57|21.49|21.52|21.44|0
1626696380000|2021-07-19 12:06:20|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|2
1626696410000|2021-07-19 12:06:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|1
1626696420000|2021-07-19 12:07:00|||||||||3
1626696430000|2021-07-19 12:07:10|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|10
1626696440000|2021-07-19 12:07:20|||||||||1
1626696450000|2021-07-19 12:07:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|7
1626696460000|2021-07-19 12:07:40|21.57|21.49|21.57|21.49|21.59|21.51|21.54|21.46|11
1626696470000|2021-07-19 12:07:50|21.54|21.46|21.59|21.51|21.59|21.51|21.54|21.46|1
1626696480000|2021-07-19 12:08:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1626696490000|2021-07-19 12:08:10|21.57|21.49|21.54|21.46|21.59|21.51|21.54|21.46|73
1626696500000|2021-07-19 12:08:20|21.59|21.51|21.57|21.49|21.59|21.51|21.54|21.46|17
1626696510000|2021-07-19 12:08:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|5
1626696520000|2021-07-19 12:08:40|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|23
1626696530000|2021-07-19 12:08:50|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|8
1626696540000|2021-07-19 12:09:00|||||||||1
1626696550000|2021-07-19 12:09:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626696560000|2021-07-19 12:09:20|||||||||1
1626696570000|2021-07-19 12:09:30|21.62|21.54|21.62|21.54|21.64|21.56|21.59|21.51|10
1626696580000|2021-07-19 12:09:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|1
1626696590000|2021-07-19 12:09:50|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|1
1626696600000|2021-07-19 12:10:00|21.64|21.56|21.62|21.54|21.64|21.56|21.62|21.54|0
1626696610000|2021-07-19 12:10:10|21.59|21.51|21.59|21.51|21.62|21.54|21.59|21.51|0
1626696620000|2021-07-19 12:10:20|21.62|21.54|21.59|21.51|21.62|21.54|21.59|21.51|2
1626696630000|2021-07-19 12:10:30|||||||||10
1626696640000|2021-07-19 12:10:40|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1626696650000|2021-07-19 12:10:50|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|1
1626696660000|2021-07-19 12:11:00|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|19
1626696670000|2021-07-19 12:11:10|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1626696680000|2021-07-19 12:11:20|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|1
1626696690000|2021-07-19 12:11:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|3
1626696700000|2021-07-19 12:11:40|||||||||13
1626696710000|2021-07-19 12:11:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1626696720000|2021-07-19 12:12:00|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1626696730000|2021-07-19 12:12:10|||||||||7
1626696740000|2021-07-19 12:12:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|2
1626696750000|2021-07-19 12:12:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|11
1626696760000|2021-07-19 12:12:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626696770000|2021-07-19 12:12:50|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|8
1626696780000|2021-07-19 12:13:00|||||||||1
1626696790000|2021-07-19 12:13:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626696800000|2021-07-19 12:13:20|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|8
1626696810000|2021-07-19 12:13:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1626696820000|2021-07-19 12:13:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|26
1626696830000|2021-07-19 12:13:50|||||||||1
1626696860000|2021-07-19 12:14:20|||||||||8
1626696880000|2021-07-19 12:14:40|||||||||1
1626696890000|2021-07-19 12:14:50|||||||||1
1626696900000|2021-07-19 12:15:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|22
1626696910000|2021-07-19 12:15:10|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|0
1626696920000|2021-07-19 12:15:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|2
1626696930000|2021-07-19 12:15:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|43
1626696940000|2021-07-19 12:15:40|21.67|21.59|21.64|21.56|21.69|21.61|21.64|21.56|19
1626696950000|2021-07-19 12:15:50|||||||||1
1626696960000|2021-07-19 12:16:00|21.69|21.61|21.67|21.59|21.69|21.61|21.64|21.56|21
1626696970000|2021-07-19 12:16:10|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|13
1626696980000|2021-07-19 12:16:20|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|61
1626696990000|2021-07-19 12:16:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|53
1626697000000|2021-07-19 12:16:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|29
1626697010000|2021-07-19 12:16:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1626697020000|2021-07-19 12:17:00|21.62|21.54|21.62|21.54|21.62|21.54|21.59|21.51|2
1626697030000|2021-07-19 12:17:10|21.59|21.51|21.64|21.56|21.64|21.56|21.59|21.51|1
1626697040000|2021-07-19 12:17:20|||||||||2
1626697050000|2021-07-19 12:17:30|||||||||9
1626697060000|2021-07-19 12:17:40|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|90
1626697070000|2021-07-19 12:17:50|21.67|21.59|21.67|21.59|21.69|21.61|21.64|21.56|6
1626697080000|2021-07-19 12:18:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626697090000|2021-07-19 12:18:10|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|8
1626697100000|2021-07-19 12:18:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1626697110000|2021-07-19 12:18:30|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|0
1626697120000|2021-07-19 12:18:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626697130000|2021-07-19 12:18:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|1
1626697140000|2021-07-19 12:19:00|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|1
1626697160000|2021-07-19 12:19:20|||||||||1
1626697170000|2021-07-19 12:19:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|95
1626697180000|2021-07-19 12:19:40|||||||||2
1626697190000|2021-07-19 12:19:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|119
1626697210000|2021-07-19 12:20:10|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|100
1626697220000|2021-07-19 12:20:20|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|80
1626697250000|2021-07-19 12:20:50|||||||||1
1626697260000|2021-07-19 12:21:00|||||||||1
1626697270000|2021-07-19 12:21:10|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|54
1626697280000|2021-07-19 12:21:20|||||||||1
1626697300000|2021-07-19 12:21:40|||||||||74
1626697310000|2021-07-19 12:21:50|||||||||1
1626697320000|2021-07-19 12:22:00|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|17
1626697330000|2021-07-19 12:22:10|||||||||10
1626697340000|2021-07-19 12:22:20|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|2
1626697370000|2021-07-19 12:22:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|2
1626697380000|2021-07-19 12:23:00|||||||||66
1626697390000|2021-07-19 12:23:10|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|1
1626697400000|2021-07-19 12:23:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|1
1626697410000|2021-07-19 12:23:30|21.79|21.71|21.79|21.71|21.79|21.71|21.77|21.69|0
1626697420000|2021-07-19 12:23:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|3
1626697430000|2021-07-19 12:23:50|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|2
1626697450000|2021-07-19 12:24:10|||||||||137
1626697460000|2021-07-19 12:24:20|||||||||16
1626697470000|2021-07-19 12:24:30|||||||||2
1626697480000|2021-07-19 12:24:40|||||||||1
1626697490000|2021-07-19 12:24:50|||||||||1
1626697500000|2021-07-19 12:25:00|||||||||5
1626697510000|2021-07-19 12:25:10|||||||||3
1626697520000|2021-07-19 12:25:20|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|24
1626697530000|2021-07-19 12:25:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1626697540000|2021-07-19 12:25:40|21.77|21.69|21.77|21.69|21.77|21.69|21.77|21.69|7
1626697550000|2021-07-19 12:25:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|46
1626697560000|2021-07-19 12:26:00|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|53
1626697580000|2021-07-19 12:26:20|||||||||5
1626697600000|2021-07-19 12:26:40|||||||||30
1626697610000|2021-07-19 12:26:50|||||||||19
1626697620000|2021-07-19 12:27:00|||||||||9
1626697640000|2021-07-19 12:27:20|||||||||12
1626697650000|2021-07-19 12:27:30|||||||||8
1626697660000|2021-07-19 12:27:40|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|49
1626697670000|2021-07-19 12:27:50|21.84|21.76|21.82|21.74|21.84|21.76|21.79|21.71|4
1626697680000|2021-07-19 12:28:00|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|1
1626697690000|2021-07-19 12:28:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1626697700000|2021-07-19 12:28:20|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|6
1626697710000|2021-07-19 12:28:30|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|0
1626697720000|2021-07-19 12:28:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1626697730000|2021-07-19 12:28:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|5
1626697740000|2021-07-19 12:29:00|21.81|21.73|21.79|21.71|21.82|21.74|21.79|21.71|11
1626697750000|2021-07-19 12:29:10|21.81|21.73|21.82|21.74|21.82|21.74|21.81|21.73|3
1626697760000|2021-07-19 12:29:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1626697770000|2021-07-19 12:29:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|0
1626697780000|2021-07-19 12:29:40|||||||||21
1626697790000|2021-07-19 12:29:50|||||||||3
1626697800000|2021-07-19 12:30:00|21.81|21.73|21.82|21.74|21.84|21.76|21.81|21.73|1
1626697810000|2021-07-19 12:30:10|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|1
1626697820000|2021-07-19 12:30:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|3
1626697830000|2021-07-19 12:30:30|||||||||13
1626697850000|2021-07-19 12:30:50|||||||||3
1626697860000|2021-07-19 12:31:00|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|12
1626697870000|2021-07-19 12:31:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|17
1626697880000|2021-07-19 12:31:20|||||||||61
1626697890000|2021-07-19 12:31:30|||||||||9
1626697900000|2021-07-19 12:31:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|77
1626697910000|2021-07-19 12:31:50|||||||||3
1626697930000|2021-07-19 12:32:10|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|7
1626697940000|2021-07-19 12:32:20|||||||||2
1626697950000|2021-07-19 12:32:30|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|12
1626697960000|2021-07-19 12:32:40|||||||||2
1626697970000|2021-07-19 12:32:50|||||||||1
1626697980000|2021-07-19 12:33:00|||||||||32
1626697990000|2021-07-19 12:33:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|123
1626698000000|2021-07-19 12:33:20|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|82
1626698010000|2021-07-19 12:33:30|||||||||1
1626698020000|2021-07-19 12:33:40|||||||||2
1626698030000|2021-07-19 12:33:50|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|4
1626698040000|2021-07-19 12:34:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|0
1626698050000|2021-07-19 12:34:10|||||||||1
1626698060000|2021-07-19 12:34:20|||||||||13
1626698070000|2021-07-19 12:34:30|||||||||2
1626698080000|2021-07-19 12:34:40|||||||||2
1626698090000|2021-07-19 12:34:50|||||||||3
1626698100000|2021-07-19 12:35:00|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1626698110000|2021-07-19 12:35:10|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|2
1626698120000|2021-07-19 12:35:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|1
1626698130000|2021-07-19 12:35:30|||||||||1
1626698140000|2021-07-19 12:35:40|21.84|21.76|21.84|21.76|21.84|21.76|21.81|21.73|9
1626698150000|2021-07-19 12:35:50|||||||||8
1626698160000|2021-07-19 12:36:00|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|7
1626698170000|2021-07-19 12:36:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|6
1626698180000|2021-07-19 12:36:20|||||||||1
1626698190000|2021-07-19 12:36:30|||||||||3
1626698210000|2021-07-19 12:36:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|8
1626698220000|2021-07-19 12:37:00|||||||||2
1626698230000|2021-07-19 12:37:10|||||||||14
1626698240000|2021-07-19 12:37:20|21.89|21.81|21.89|21.81|21.89|21.81|21.84|21.76|30
1626698250000|2021-07-19 12:37:30|||||||||2
1626698260000|2021-07-19 12:37:40|||||||||5
1626698270000|2021-07-19 12:37:50|||||||||4
1626698280000|2021-07-19 12:38:00|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|97
1626698290000|2021-07-19 12:38:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1626698300000|2021-07-19 12:38:20|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|3
1626698310000|2021-07-19 12:38:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|16
1626698320000|2021-07-19 12:38:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1626698330000|2021-07-19 12:38:50|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|1
1626698340000|2021-07-19 12:39:00|||||||||2
1626698350000|2021-07-19 12:39:10|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|1
1626698360000|2021-07-19 12:39:20|||||||||7
1626698370000|2021-07-19 12:39:30|||||||||2
1626698380000|2021-07-19 12:39:40|||||||||2
1626698390000|2021-07-19 12:39:50|21.94|21.86|21.91|21.83|21.94|21.86|21.89|21.81|6
1626698400000|2021-07-19 12:40:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1626698410000|2021-07-19 12:40:10|||||||||1
1626698420000|2021-07-19 12:40:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|53
1626698430000|2021-07-19 12:40:30|||||||||1
1626698440000|2021-07-19 12:40:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1626698450000|2021-07-19 12:40:50|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|1
1626698460000|2021-07-19 12:41:00|21.91|21.83|21.91|21.83|21.91|21.83|21.89|21.81|1
1626698470000|2021-07-19 12:41:10|||||||||1
1626698480000|2021-07-19 12:41:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1626698490000|2021-07-19 12:41:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1626698500000|2021-07-19 12:41:40|||||||||2
1626698510000|2021-07-19 12:41:50|||||||||2
1626698520000|2021-07-19 12:42:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1626698530000|2021-07-19 12:42:10|||||||||18
1626698540000|2021-07-19 12:42:20|||||||||1
1626698550000|2021-07-19 12:42:30|||||||||3
1626698560000|2021-07-19 12:42:40|||||||||2
1626698570000|2021-07-19 12:42:50|21.86|21.78|21.84|21.76|21.89|21.81|21.84|21.76|12
1626698580000|2021-07-19 12:43:00|||||||||6
1626698590000|2021-07-19 12:43:10|||||||||11
1626698600000|2021-07-19 12:43:20|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|4
1626698610000|2021-07-19 12:43:30|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|2
1626698620000|2021-07-19 12:43:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|18
1626698630000|2021-07-19 12:43:50|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|4
1626698640000|2021-07-19 12:44:00|21.89|21.81|21.89|21.81|21.89|21.81|21.86|21.78|18
1626698650000|2021-07-19 12:44:10|21.86|21.78|21.86|21.78|21.89|21.81|21.84|21.76|11
1626698660000|2021-07-19 12:44:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|1
1626698670000|2021-07-19 12:44:30|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|2
1626698680000|2021-07-19 12:44:40|||||||||2
1626698690000|2021-07-19 12:44:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|9
1626698700000|2021-07-19 12:45:00|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|85
1626698710000|2021-07-19 12:45:10|||||||||1
1626698720000|2021-07-19 12:45:20|||||||||2
1626698730000|2021-07-19 12:45:30|||||||||1
1626698740000|2021-07-19 12:45:40|||||||||1
1626698750000|2021-07-19 12:45:50|||||||||3
1626698760000|2021-07-19 12:46:00|||||||||1
1626698770000|2021-07-19 12:46:10|||||||||2
1626698790000|2021-07-19 12:46:30|21.86|21.78|21.86|21.78|21.86|21.78|21.84|21.76|6
1626698800000|2021-07-19 12:46:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1626698810000|2021-07-19 12:46:50|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|1
1626698820000|2021-07-19 12:47:00|||||||||1
1626698830000|2021-07-19 12:47:10|||||||||7
1626698840000|2021-07-19 12:47:20|||||||||2
1626698850000|2021-07-19 12:47:30|||||||||5
1626698860000|2021-07-19 12:47:40|||||||||16
1626698870000|2021-07-19 12:47:50|||||||||3
1626698880000|2021-07-19 12:48:00|||||||||95
1626698890000|2021-07-19 12:48:10|||||||||60
1626698900000|2021-07-19 12:48:20|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|2
1626698910000|2021-07-19 12:48:30|||||||||2
1626698920000|2021-07-19 12:48:40|||||||||1
1626698940000|2021-07-19 12:49:00|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|125
1626698950000|2021-07-19 12:49:10|||||||||1
1626698970000|2021-07-19 12:49:30|||||||||1
1626698990000|2021-07-19 12:49:50|||||||||86
1626699000000|2021-07-19 12:50:00|||||||||71
1626699030000|2021-07-19 12:50:30|||||||||5
1626699040000|2021-07-19 12:50:40|||||||||37
1626699060000|2021-07-19 12:51:00|||||||||11
1626699070000|2021-07-19 12:51:10|||||||||13
1626699080000|2021-07-19 12:51:20|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|126
1626699090000|2021-07-19 12:51:30|||||||||1
1626699100000|2021-07-19 12:51:40|||||||||2
1626699110000|2021-07-19 12:51:50|||||||||1
1626699120000|2021-07-19 12:52:00|||||||||4
1626699130000|2021-07-19 12:52:10|||||||||40
1626699140000|2021-07-19 12:52:20|21.74|21.66|21.76|21.68|21.79|21.71|21.74|21.66|108
1626699150000|2021-07-19 12:52:30|||||||||2
1626699160000|2021-07-19 12:52:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|1
1626699170000|2021-07-19 12:52:50|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|12
1626699180000|2021-07-19 12:53:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|85
1626699190000|2021-07-19 12:53:10|||||||||1
1626699200000|2021-07-19 12:53:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|12
1626699210000|2021-07-19 12:53:30|||||||||1
1626699230000|2021-07-19 12:53:50|||||||||1
1626699240000|2021-07-19 12:54:00|||||||||1
1626699270000|2021-07-19 12:54:30|||||||||127
1626699280000|2021-07-19 12:54:40|||||||||8
1626699300000|2021-07-19 12:55:00|||||||||1
1626699310000|2021-07-19 12:55:10|||||||||1
1626699330000|2021-07-19 12:55:30|||||||||13
1626699350000|2021-07-19 12:55:50|||||||||1
1626699360000|2021-07-19 12:56:00|||||||||1
1626699370000|2021-07-19 12:56:10|||||||||2
1626699390000|2021-07-19 12:56:30|||||||||2
1626699420000|2021-07-19 12:57:00|21.79|21.71|21.79|21.71|21.79|21.71|21.74|21.66|120
1626699430000|2021-07-19 12:57:10|||||||||26
1626699440000|2021-07-19 12:57:20|||||||||11
1626699450000|2021-07-19 12:57:30|||||||||21
1626699460000|2021-07-19 12:57:40|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|171
1626699470000|2021-07-19 12:57:50|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|13
1626699480000|2021-07-19 12:58:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|7
1626699490000|2021-07-19 12:58:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|23
1626699500000|2021-07-19 12:58:20|||||||||16
1626699510000|2021-07-19 12:58:30|||||||||10
1626699520000|2021-07-19 12:58:40|||||||||19
1626699530000|2021-07-19 12:58:50|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|26
1626699540000|2021-07-19 12:59:00|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|9
1626699550000|2021-07-19 12:59:10|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|36
1626699560000|2021-07-19 12:59:20|||||||||11
1626699570000|2021-07-19 12:59:30|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|32
1626699580000|2021-07-19 12:59:40|21.84|21.76|21.81|21.73|21.84|21.76|21.81|21.73|39
1626699590000|2021-07-19 12:59:50|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|118
1626699600000|2021-07-19 13:00:00|21.84|21.76|21.89|21.81|21.89|21.81|21.84|21.76|2
1626699610000|2021-07-19 13:00:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|10
1626699620000|2021-07-19 13:00:20|21.84|21.76|21.84|21.76|21.86|21.78|21.84|21.76|15
1626699630000|2021-07-19 13:00:30|21.86|21.78|21.86|21.78|21.89|21.81|21.86|21.78|27
1626699640000|2021-07-19 13:00:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1626699650000|2021-07-19 13:00:50|||||||||21
1626699660000|2021-07-19 13:01:00|||||||||39
1626699670000|2021-07-19 13:01:10|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|5
1626699690000|2021-07-19 13:01:30|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|5
1626699700000|2021-07-19 13:01:40|||||||||10
1626699710000|2021-07-19 13:01:50|||||||||1
1626699720000|2021-07-19 13:02:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|21
1626699740000|2021-07-19 13:02:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|6
1626699750000|2021-07-19 13:02:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1626699760000|2021-07-19 13:02:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1626699770000|2021-07-19 13:02:50|||||||||11
1626699780000|2021-07-19 13:03:00|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|11
1626699790000|2021-07-19 13:03:10|21.91|21.83|21.91|21.83|21.94|21.86|21.91|21.83|108
1626699800000|2021-07-19 13:03:20|21.94|21.86|21.91|21.83|21.94|21.86|21.91|21.83|5100
1626699810000|2021-07-19 13:03:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1626699820000|2021-07-19 13:03:40|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|0
1626699830000|2021-07-19 13:03:50|||||||||1
1626699840000|2021-07-19 13:04:00|||||||||1
1626699860000|2021-07-19 13:04:20|||||||||25
1626699870000|2021-07-19 13:04:30|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|85
1626699880000|2021-07-19 13:04:40|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|0
1626699900000|2021-07-19 13:05:00|||||||||1
1626699910000|2021-07-19 13:05:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|33
1626699920000|2021-07-19 13:05:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|7
1626699930000|2021-07-19 13:05:30|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|6
1626699950000|2021-07-19 13:05:50|||||||||1
1626699960000|2021-07-19 13:06:00|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|1
1626699990000|2021-07-19 13:06:30|||||||||2
1626700020000|2021-07-19 13:07:00|||||||||13
1626700030000|2021-07-19 13:07:10|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|26
1626700050000|2021-07-19 13:07:30|||||||||1
1626700060000|2021-07-19 13:07:40|||||||||19
1626700070000|2021-07-19 13:07:50|||||||||1
1626700080000|2021-07-19 13:08:00|||||||||3
1626700110000|2021-07-19 13:08:30|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|13
1626700130000|2021-07-19 13:08:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|18
1626700140000|2021-07-19 13:09:00|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1626700150000|2021-07-19 13:09:10|||||||||4
1626700170000|2021-07-19 13:09:30|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|206
1626700180000|2021-07-19 13:09:40|||||||||15
1626700190000|2021-07-19 13:09:50|||||||||14
1626700200000|2021-07-19 13:10:00|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|130
1626700220000|2021-07-19 13:10:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|81
1626700230000|2021-07-19 13:10:30|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1626700240000|2021-07-19 13:10:40|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|1
1626700250000|2021-07-19 13:10:50|||||||||101
1626700260000|2021-07-19 13:11:00|||||||||1
1626700270000|2021-07-19 13:11:10|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|0
1626700280000|2021-07-19 13:11:20|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|8
1626700290000|2021-07-19 13:11:30|||||||||6
1626700300000|2021-07-19 13:11:40|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|24
1626700310000|2021-07-19 13:11:50|||||||||4
1626700320000|2021-07-19 13:12:00|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|18
1626700330000|2021-07-19 13:12:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|1
1626700350000|2021-07-19 13:12:30|||||||||1
1626700360000|2021-07-19 13:12:40|||||||||1
1626700370000|2021-07-19 13:12:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1626700380000|2021-07-19 13:13:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1626700390000|2021-07-19 13:13:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|22
1626700400000|2021-07-19 13:13:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1626700410000|2021-07-19 13:13:30|||||||||1
1626700430000|2021-07-19 13:13:50|||||||||1
1626700440000|2021-07-19 13:14:00|22.04|21.96|22.01|21.93|22.04|21.96|21.99|21.91|91
1626700450000|2021-07-19 13:14:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626700460000|2021-07-19 13:14:20|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|50
1626700470000|2021-07-19 13:14:30|||||||||1
1626700480000|2021-07-19 13:14:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|13
1626700490000|2021-07-19 13:14:50|||||||||1
1626700500000|2021-07-19 13:15:00|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|18
1626700510000|2021-07-19 13:15:10|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|4
1626700520000|2021-07-19 13:15:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|3
1626700530000|2021-07-19 13:15:30|||||||||1
1626700540000|2021-07-19 13:15:40|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|0
1626700550000|2021-07-19 13:15:50|||||||||1
1626700560000|2021-07-19 13:16:00|||||||||1
1626700580000|2021-07-19 13:16:20|||||||||1
1626700590000|2021-07-19 13:16:30|||||||||1
1626700610000|2021-07-19 13:16:50|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|57
1626700620000|2021-07-19 13:17:00|||||||||2
1626700630000|2021-07-19 13:17:10|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|58
1626700640000|2021-07-19 13:17:20|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|23
1626700650000|2021-07-19 13:17:30|||||||||2
1626700660000|2021-07-19 13:17:40|||||||||177
1626700670000|2021-07-19 13:17:50|||||||||100
1626700680000|2021-07-19 13:18:00|||||||||2
1626700690000|2021-07-19 13:18:10|22.16|22.08|22.16|22.08|22.16|22.08|22.16|22.08|39
1626700700000|2021-07-19 13:18:20|22.14|22.06|22.14|22.06|22.16|22.08|22.14|22.06|0
1626700710000|2021-07-19 13:18:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|16
1626700720000|2021-07-19 13:18:40|22.16|22.08|22.14|22.06|22.16|22.08|22.14|22.06|83
1626700730000|2021-07-19 13:18:50|22.16|22.08|22.19|22.11|22.19|22.11|22.14|22.06|211
1626700740000|2021-07-19 13:19:00|22.16|22.08|22.14|22.06|22.19|22.11|22.14|22.06|14
1626700750000|2021-07-19 13:19:10|||||||||1
1626700760000|2021-07-19 13:19:20|22.11|22.03|22.14|22.06|22.14|22.06|22.11|22.03|11
1626700770000|2021-07-19 13:19:30|||||||||1
1626700780000|2021-07-19 13:19:40|||||||||1
1626700790000|2021-07-19 13:19:50|||||||||1
1626700800000|2021-07-19 13:20:00|||||||||2
1626700810000|2021-07-19 13:20:10|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|21
1626700820000|2021-07-19 13:20:20|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|313
1626700830000|2021-07-19 13:20:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1626700850000|2021-07-19 13:20:50|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|4
1626700860000|2021-07-19 13:21:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1626700880000|2021-07-19 13:21:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|42
1626700890000|2021-07-19 13:21:30|||||||||1
1626700910000|2021-07-19 13:21:50|||||||||13
1626700920000|2021-07-19 13:22:00|22.04|21.96|21.99|21.91|22.04|21.96|21.99|21.91|16
1626700930000|2021-07-19 13:22:10|22.01|21.93|22.01|21.93|22.04|21.96|21.99|21.91|11
1626700940000|2021-07-19 13:22:20|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|26
1626700950000|2021-07-19 13:22:30|||||||||21
1626700960000|2021-07-19 13:22:40|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|20
1626700970000|2021-07-19 13:22:50|||||||||1
1626700980000|2021-07-19 13:23:00|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|13
1626700990000|2021-07-19 13:23:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|24
1626701000000|2021-07-19 13:23:20|||||||||1
1626701010000|2021-07-19 13:23:30|21.99|21.91|22.01|21.93|22.01|21.93|21.99|21.91|35
1626701020000|2021-07-19 13:23:40|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|1
1626701040000|2021-07-19 13:24:00|21.96|21.88|21.99|21.91|21.99|21.91|21.94|21.86|2
1626701050000|2021-07-19 13:24:10|||||||||1
1626701070000|2021-07-19 13:24:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1626701080000|2021-07-19 13:24:40|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|9
1626701090000|2021-07-19 13:24:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1626701100000|2021-07-19 13:25:00|||||||||1
1626701110000|2021-07-19 13:25:10|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|11
1626701130000|2021-07-19 13:25:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|1
1626701150000|2021-07-19 13:25:50|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|19
1626701160000|2021-07-19 13:26:00|||||||||2
1626701170000|2021-07-19 13:26:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|15
1626701180000|2021-07-19 13:26:20|||||||||1
1626701190000|2021-07-19 13:26:30|||||||||10
1626701210000|2021-07-19 13:26:50|||||||||1
1626701220000|2021-07-19 13:27:00|||||||||3
1626701230000|2021-07-19 13:27:10|||||||||19
1626701240000|2021-07-19 13:27:20|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|13
1626701250000|2021-07-19 13:27:30|||||||||1
1626701260000|2021-07-19 13:27:40|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1626701270000|2021-07-19 13:27:50|21.89|21.81|21.91|21.83|21.91|21.83|21.89|21.81|0
1626701280000|2021-07-19 13:28:00|21.94|21.86|21.89|21.81|21.94|21.86|21.89|21.81|5
1626701310000|2021-07-19 13:28:30|||||||||2
1626701320000|2021-07-19 13:28:40|||||||||9
1626701340000|2021-07-19 13:29:00|||||||||1
1626701350000|2021-07-19 13:29:10|||||||||1
1626701360000|2021-07-19 13:29:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|9
1626701370000|2021-07-19 13:29:30|||||||||1
1626701380000|2021-07-19 13:29:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|7
1626701390000|2021-07-19 13:29:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|2
1626701400000|2021-07-19 13:30:00|||||||||58
1626701410000|2021-07-19 13:30:10|21.99|21.91|21.94|21.86|21.99|21.91|21.94|21.86|27
1626701420000|2021-07-19 13:30:20|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|98
1626701430000|2021-07-19 13:30:30|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|81
1626701440000|2021-07-19 13:30:40|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|32
1626701450000|2021-07-19 13:30:50|||||||||17
1626701460000|2021-07-19 13:31:00|21.91|21.83|21.89|21.81|21.91|21.83|21.84|21.76|88
1626701470000|2021-07-19 13:31:10|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|14
1626701480000|2021-07-19 13:31:20|21.84|21.76|21.84|21.76|21.86|21.78|21.79|21.71|22
1626701490000|2021-07-19 13:31:30|21.81|21.73|21.79|21.71|21.84|21.76|21.79|21.71|3
1626701500000|2021-07-19 13:31:40|||||||||10
1626701510000|2021-07-19 13:31:50|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|17
1626701520000|2021-07-19 13:32:00|21.76|21.68|21.78|21.7|21.79|21.71|21.74|21.66|37
1626701530000|2021-07-19 13:32:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|9
1626701540000|2021-07-19 13:32:20|21.86|21.78|21.93|21.85|21.93|21.85|21.86|21.78|31
1626701550000|2021-07-19 13:32:30|21.94|21.86|21.93|21.85|21.94|21.86|21.91|21.83|30
1626701560000|2021-07-19 13:32:40|21.94|21.86|22.01|21.93|22.01|21.93|21.94|21.86|76
1626701570000|2021-07-19 13:32:50|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|41
1626701580000|2021-07-19 13:33:00|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|22
1626701590000|2021-07-19 13:33:10|22.01|21.93|22.04|21.96|22.06|21.98|22.01|21.93|1
1626701600000|2021-07-19 13:33:20|22.06|21.98|22.04|21.96|22.09|22.01|22.04|21.96|10
1626701610000|2021-07-19 13:33:30|22.06|21.98|22.06|21.98|22.09|22.01|22.04|21.96|40
1626701620000|2021-07-19 13:33:40|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|11
1626701630000|2021-07-19 13:33:50|22.01|21.93|22.06|21.98|22.09|22.01|22.01|21.93|4
1626701640000|2021-07-19 13:34:00|22.09|22.01|22.14|22.06|22.14|22.06|22.06|21.98|9
1626701650000|2021-07-19 13:34:10|22.11|22.03|22.14|22.06|22.14|22.06|22.09|22.01|4
1626701660000|2021-07-19 13:34:20|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|3
1626701670000|2021-07-19 13:34:30|22.14|22.06|22.09|22.01|22.14|22.06|22.09|22.01|124
1626701680000|2021-07-19 13:34:40|||||||||16
1626701690000|2021-07-19 13:34:50|22.04|21.96|22.06|21.98|22.09|22.01|22.04|21.96|72
1626701700000|2021-07-19 13:35:00|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|9
1626701710000|2021-07-19 13:35:10|22.06|21.98|22.04|21.96|22.06|21.98|22.01|21.93|5
1626701720000|2021-07-19 13:35:20|22.03|21.95|21.98|21.9|22.03|21.95|21.96|21.88|3
1626701730000|2021-07-19 13:35:30|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|1
1626701740000|2021-07-19 13:35:40|22.01|21.93|22.03|21.95|22.03|21.95|21.98|21.9|22
1626701750000|2021-07-19 13:35:50|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1626701760000|2021-07-19 13:36:00|22.09|22.01|22.03|21.95|22.09|22.01|22.01|21.93|2
1626701770000|2021-07-19 13:36:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1626701780000|2021-07-19 13:36:20|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|3
1626701800000|2021-07-19 13:36:40|21.98|21.9|21.96|21.88|21.98|21.9|21.93|21.85|19
1626701810000|2021-07-19 13:36:50|21.93|21.85|21.93|21.85|21.96|21.88|21.93|21.85|0
1626701820000|2021-07-19 13:37:00|21.96|21.88|21.96|21.88|21.98|21.9|21.93|21.85|11
1626701830000|2021-07-19 13:37:10|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|6
1626701840000|2021-07-19 13:37:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|26
1626701850000|2021-07-19 13:37:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|13
1626701860000|2021-07-19 13:37:40|22.01|21.93|22.03|21.95|22.03|21.95|22.01|21.93|7
1626701880000|2021-07-19 13:38:00|22.01|21.93|21.98|21.9|22.03|21.95|21.98|21.9|14
1626701890000|2021-07-19 13:38:10|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|5
1626701900000|2021-07-19 13:38:20|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|3
1626701910000|2021-07-19 13:38:30|21.91|21.83|21.98|21.9|21.98|21.9|21.88|21.8|16
1626701920000|2021-07-19 13:38:40|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|58
1626701930000|2021-07-19 13:38:50|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|5
1626701940000|2021-07-19 13:39:00|22.06|21.98|22.06|21.98|22.08|22|22.03|21.95|73
1626701950000|2021-07-19 13:39:10|22.03|21.95|22.08|22|22.08|22|22.03|21.95|15
1626701990000|2021-07-19 13:39:50|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|49
1626702000000|2021-07-19 13:40:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|3
1626702020000|2021-07-19 13:40:20|22.03|21.95|22.08|22|22.08|22|22.03|21.95|6
1626702030000|2021-07-19 13:40:30|22.06|21.98|22.08|22|22.08|22|22.03|21.95|1
1626702050000|2021-07-19 13:40:50|22.03|21.95|22.03|21.95|22.06|21.98|22.03|21.95|22
1626702060000|2021-07-19 13:41:00|22.04|21.96|22.09|22.01|22.09|22.01|22.04|21.96|24
1626702070000|2021-07-19 13:41:10|22.08|22|22.08|22|22.08|22|22.08|22|3
1626702080000|2021-07-19 13:41:20|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|49
1626702090000|2021-07-19 13:41:30|22.13|22.05|22.14|22.06|22.14|22.06|22.13|22.05|10
1626702100000|2021-07-19 13:41:40|22.11|22.03|22.11|22.03|22.14|22.06|22.09|22.01|28
1626702110000|2021-07-19 13:41:50|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|0
1626702120000|2021-07-19 13:42:00|22.08|22|22.04|21.96|22.08|22|22.04|21.96|5
1626702140000|2021-07-19 13:42:20|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|18
1626702150000|2021-07-19 13:42:30|22.01|21.93|21.98|21.9|22.01|21.93|21.94|21.86|44
1626702160000|2021-07-19 13:42:40|21.96|21.88|21.99|21.91|21.99|21.91|21.96|21.88|27
1626702170000|2021-07-19 13:42:50|21.98|21.9|21.93|21.85|21.98|21.9|21.93|21.85|8
1626702180000|2021-07-19 13:43:00|21.91|21.83|21.91|21.83|21.91|21.83|21.88|21.8|4
1626702190000|2021-07-19 13:43:10|21.88|21.8|21.88|21.8|21.93|21.85|21.88|21.8|16
1626702200000|2021-07-19 13:43:20|||||||||3
1626702210000|2021-07-19 13:43:30|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|26
1626702220000|2021-07-19 13:43:40|21.89|21.81|21.89|21.81|21.93|21.85|21.88|21.8|6
1626702230000|2021-07-19 13:43:50|21.88|21.8|21.94|21.86|21.94|21.86|21.88|21.8|9
1626702240000|2021-07-19 13:44:00|21.93|21.85|21.83|21.75|21.93|21.85|21.81|21.73|88
1626702250000|2021-07-19 13:44:10|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|3
1626702260000|2021-07-19 13:44:20|||||||||1
1626702270000|2021-07-19 13:44:30|21.81|21.73|21.81|21.73|21.83|21.75|21.78|21.7|61
1626702280000|2021-07-19 13:44:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|41
1626702290000|2021-07-19 13:44:50|21.83|21.75|21.78|21.7|21.83|21.75|21.78|21.7|5
1626702300000|2021-07-19 13:45:00|21.81|21.73|21.83|21.75|21.83|21.75|21.78|21.7|2
1626702310000|2021-07-19 13:45:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|1
1626702320000|2021-07-19 13:45:20|21.86|21.78|21.88|21.8|21.88|21.8|21.83|21.75|3
1626702330000|2021-07-19 13:45:30|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|10
1626702340000|2021-07-19 13:45:40|21.88|21.8|21.83|21.75|21.88|21.8|21.83|21.75|1
1626702350000|2021-07-19 13:45:50|21.78|21.7|21.83|21.75|21.83|21.75|21.78|21.7|21
1626702360000|2021-07-19 13:46:00|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|1
1626702370000|2021-07-19 13:46:10|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1626702390000|2021-07-19 13:46:30|21.91|21.83|21.91|21.83|21.91|21.83|21.88|21.8|0
1626702400000|2021-07-19 13:46:40|21.88|21.8|21.93|21.85|21.93|21.85|21.88|21.8|3
1626702410000|2021-07-19 13:46:50|21.91|21.83|21.93|21.85|21.93|21.85|21.88|21.8|2
1626702420000|2021-07-19 13:47:00|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|9
1626702430000|2021-07-19 13:47:10|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|16
1626702440000|2021-07-19 13:47:20|22.03|21.95|21.99|21.91|22.04|21.96|21.99|21.91|7
1626702450000|2021-07-19 13:47:30|22.01|21.93|22.03|21.95|22.04|21.96|21.98|21.9|2
1626702460000|2021-07-19 13:47:40|22.04|21.96|22.04|21.96|22.04|21.96|21.98|21.9|3
1626702470000|2021-07-19 13:47:50|22.03|21.95|21.99|21.91|22.04|21.96|21.99|21.91|3
1626702480000|2021-07-19 13:48:00|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1626702490000|2021-07-19 13:48:10|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|0
1626702500000|2021-07-19 13:48:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|17
1626702510000|2021-07-19 13:48:30|22.04|21.96|22.04|21.96|22.04|21.96|22.01|21.93|1
1626702520000|2021-07-19 13:48:40|22.03|21.95|21.98|21.9|22.03|21.95|21.98|21.9|3
1626702530000|2021-07-19 13:48:50|21.99|21.91|22.04|21.96|22.04|21.96|21.99|21.91|2
1626702540000|2021-07-19 13:49:00|22.06|21.98|22.09|22.01|22.09|22.01|22.04|21.96|3
1626702550000|2021-07-19 13:49:10|22.11|22.03|22.11|22.03|22.14|22.06|22.09|22.01|6
1626702560000|2021-07-19 13:49:20|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|9
1626702570000|2021-07-19 13:49:30|22.11|22.03|22.11|22.03|22.11|22.03|22.09|22.01|7
1626702580000|2021-07-19 13:49:40|22.14|22.06|22.11|22.03|22.14|22.06|22.09|22.01|15
1626702590000|2021-07-19 13:49:50|22.09|22.01|22.14|22.06|22.14|22.06|22.09|22.01|13
1626702600000|2021-07-19 13:50:00|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|88
1626702610000|2021-07-19 13:50:10|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|11
1626702620000|2021-07-19 13:50:20|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|1
1626702630000|2021-07-19 13:50:30|22.21|22.13|22.24|22.16|22.24|22.16|22.21|22.13|32
1626702640000|2021-07-19 13:50:40|||||||||6
1626702650000|2021-07-19 13:50:50|22.26|22.18|22.29|22.21|22.29|22.21|22.24|22.16|13
1626702660000|2021-07-19 13:51:00|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|2
1626702670000|2021-07-19 13:51:10|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|123
1626702680000|2021-07-19 13:51:20|22.26|22.18|22.24|22.16|22.29|22.21|22.24|22.16|35
1626702690000|2021-07-19 13:51:30|22.26|22.18|22.29|22.21|22.29|22.21|22.24|22.16|2
1626702700000|2021-07-19 13:51:40|22.26|22.18|22.29|22.21|22.29|22.21|22.26|22.18|6
1626702710000|2021-07-19 13:51:50|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1626702720000|2021-07-19 13:52:00|22.24|22.16|22.29|22.21|22.29|22.21|22.24|22.16|0
1626702730000|2021-07-19 13:52:10|22.26|22.18|22.29|22.21|22.29|22.21|22.24|22.16|19
1626702740000|2021-07-19 13:52:20|22.31|22.23|22.29|22.21|22.34|22.26|22.29|22.21|200
1626702750000|2021-07-19 13:52:30|22.31|22.23|22.34|22.26|22.34|22.26|22.29|22.21|33
1626702760000|2021-07-19 13:52:40|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|11
1626702770000|2021-07-19 13:52:50|22.36|22.28|22.34|22.26|22.39|22.31|22.34|22.26|28
1626702780000|2021-07-19 13:53:00|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|18
1626702790000|2021-07-19 13:53:10|22.31|22.23|22.34|22.26|22.34|22.26|22.31|22.23|0
1626702800000|2021-07-19 13:53:20|22.36|22.28|22.36|22.28|22.39|22.31|22.36|22.28|3
1626702810000|2021-07-19 13:53:30|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|0
1626702820000|2021-07-19 13:53:40|22.44|22.36|22.34|22.26|22.44|22.36|22.34|22.26|21
1626702830000|2021-07-19 13:53:50|22.36|22.28|22.36|22.28|22.39|22.31|22.34|22.26|1
1626702840000|2021-07-19 13:54:00|22.39|22.31|22.39|22.31|22.39|22.31|22.36|22.28|0
1626702850000|2021-07-19 13:54:10|22.41|22.33|22.39|22.31|22.41|22.33|22.39|22.31|2
1626702860000|2021-07-19 13:54:20|22.36|22.28|22.34|22.26|22.36|22.28|22.34|22.26|2
1626702870000|2021-07-19 13:54:30|22.31|22.23|22.24|22.16|22.34|22.26|22.24|22.16|45
1626702880000|2021-07-19 13:54:40|22.26|22.18|22.34|22.26|22.34|22.26|22.26|22.18|1
1626702900000|2021-07-19 13:55:00|22.31|22.23|22.39|22.31|22.39|22.31|22.31|22.23|51
1626702910000|2021-07-19 13:55:10|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|0
1626702920000|2021-07-19 13:55:20|22.41|22.33|22.44|22.36|22.44|22.36|22.39|22.31|2
1626702930000|2021-07-19 13:55:30|22.41|22.33|22.39|22.31|22.44|22.36|22.39|22.31|4
1626702940000|2021-07-19 13:55:40|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|10
1626702950000|2021-07-19 13:55:50|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1626702960000|2021-07-19 13:56:00|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|0
1626702970000|2021-07-19 13:56:10|22.41|22.33|22.44|22.36|22.44|22.36|22.39|22.31|9
1626702980000|2021-07-19 13:56:20|22.49|22.41|22.46|22.38|22.49|22.41|22.46|22.38|21
1626702990000|2021-07-19 13:56:30|22.49|22.41|22.46|22.38|22.49|22.41|22.44|22.36|2
1626703000000|2021-07-19 13:56:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1626703010000|2021-07-19 13:56:50|||||||||1
1626703020000|2021-07-19 13:57:00|22.39|22.31|22.39|22.31|22.44|22.36|22.39|22.31|2
1626703030000|2021-07-19 13:57:10|22.36|22.28|22.39|22.31|22.39|22.31|22.34|22.26|5
1626703040000|2021-07-19 13:57:20|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|15
1626703050000|2021-07-19 13:57:30|22.36|22.28|22.41|22.33|22.44|22.36|22.36|22.28|5
1626703060000|2021-07-19 13:57:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|3
1626703070000|2021-07-19 13:57:50|22.34|22.26|22.39|22.31|22.39|22.31|22.34|22.26|7
1626703080000|2021-07-19 13:58:00|22.36|22.28|22.31|22.23|22.36|22.28|22.29|22.21|1
1626703090000|2021-07-19 13:58:10|22.34|22.26|22.34|22.26|22.34|22.26|22.29|22.21|62
1626703100000|2021-07-19 13:58:20|22.29|22.21|22.39|22.31|22.39|22.31|22.29|22.21|79
1626703110000|2021-07-19 13:58:30|22.34|22.26|22.39|22.31|22.41|22.33|22.34|22.26|118
1626703130000|2021-07-19 13:58:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|23
1626703140000|2021-07-19 13:59:00|22.31|22.23|22.31|22.23|22.34|22.26|22.29|22.21|4
1626703150000|2021-07-19 13:59:10|22.29|22.21|22.34|22.26|22.34|22.26|22.29|22.21|0
1626703160000|2021-07-19 13:59:20|22.36|22.28|22.39|22.31|22.39|22.31|22.36|22.28|33
1626703170000|2021-07-19 13:59:30|22.41|22.33|22.36|22.28|22.44|22.36|22.36|22.28|15
1626703180000|2021-07-19 13:59:40|22.39|22.31|22.39|22.31|22.44|22.36|22.39|22.31|8
1626703190000|2021-07-19 13:59:50|22.36|22.28|22.41|22.33|22.41|22.33|22.36|22.28|49
1626703200000|2021-07-19 14:00:00|22.44|22.36|22.41|22.33|22.49|22.41|22.41|22.33|8
1626703210000|2021-07-19 14:00:10|22.44|22.36|22.44|22.36|22.44|22.36|22.39|22.31|71
1626703220000|2021-07-19 14:00:20|22.46|22.38|22.49|22.41|22.49|22.41|22.46|22.38|20
1626703230000|2021-07-19 14:00:30|22.51|22.43|22.51|22.43|22.51|22.43|22.49|22.41|10
1626703240000|2021-07-19 14:00:40|22.49|22.41|22.51|22.43|22.54|22.46|22.49|22.41|1
1626703250000|2021-07-19 14:00:50|22.49|22.41|22.51|22.43|22.54|22.46|22.49|22.41|0
1626703260000|2021-07-19 14:01:00|22.49|22.41|22.54|22.46|22.54|22.46|22.49|22.41|21
1626703270000|2021-07-19 14:01:10|22.56|22.48|22.59|22.51|22.59|22.51|22.54|22.46|205
1626703280000|2021-07-19 14:01:20|||||||||4
1626703290000|2021-07-19 14:01:30|22.61|22.53|22.64|22.56|22.64|22.56|22.59|22.51|51
1626703300000|2021-07-19 14:01:40|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|2
1626703320000|2021-07-19 14:02:00|||||||||2
1626703330000|2021-07-19 14:02:10|22.74|22.66|22.69|22.61|22.74|22.66|22.69|22.61|57
1626703340000|2021-07-19 14:02:20|22.64|22.56|22.74|22.66|22.74|22.66|22.64|22.56|80
1626703350000|2021-07-19 14:02:30|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|29
1626703360000|2021-07-19 14:02:40|22.71|22.63|22.74|22.66|22.76|22.68|22.69|22.61|25
1626703370000|2021-07-19 14:02:50|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|22
1626703380000|2021-07-19 14:03:00|22.74|22.66|22.79|22.71|22.79|22.71|22.74|22.66|16
1626703390000|2021-07-19 14:03:10|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|17
1626703400000|2021-07-19 14:03:20|22.76|22.68|22.79|22.71|22.79|22.71|22.74|22.66|0
1626703410000|2021-07-19 14:03:30|22.76|22.68|22.76|22.68|22.79|22.71|22.76|22.68|2
1626703420000|2021-07-19 14:03:40|22.74|22.66|22.79|22.71|22.79|22.71|22.69|22.61|54
1626703430000|2021-07-19 14:03:50|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|0
1626703440000|2021-07-19 14:04:00|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|55
1626703450000|2021-07-19 14:04:10|22.79|22.71|22.79|22.71|22.79|22.71|22.76|22.68|18
1626703460000|2021-07-19 14:04:20|22.76|22.68|22.74|22.66|22.79|22.71|22.74|22.66|5
1626703470000|2021-07-19 14:04:30|22.69|22.61|22.69|22.61|22.71|22.63|22.69|22.61|17
1626703480000|2021-07-19 14:04:40|||||||||1
1626703490000|2021-07-19 14:04:50|||||||||42
1626703500000|2021-07-19 14:05:00|22.64|22.56|22.74|22.66|22.74|22.66|22.64|22.56|118
1626703510000|2021-07-19 14:05:10|22.71|22.63|22.79|22.71|22.79|22.71|22.71|22.63|103
1626703520000|2021-07-19 14:05:20|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|47
1626703530000|2021-07-19 14:05:30|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|7
1626703540000|2021-07-19 14:05:40|22.79|22.71|22.81|22.73|22.84|22.76|22.79|22.71|50
1626703550000|2021-07-19 14:05:50|22.79|22.71|22.74|22.66|22.79|22.71|22.74|22.66|1
1626703560000|2021-07-19 14:06:00|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|13
1626703570000|2021-07-19 14:06:10|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|4
1626703580000|2021-07-19 14:06:20|||||||||1
1626703600000|2021-07-19 14:06:40|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|25
1626703610000|2021-07-19 14:06:50|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|47
1626703620000|2021-07-19 14:07:00|22.81|22.73|22.84|22.76|22.89|22.81|22.81|22.73|66
1626703630000|2021-07-19 14:07:10|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|23
1626703640000|2021-07-19 14:07:20|22.81|22.73|22.84|22.76|22.84|22.76|22.79|22.71|1
1626703650000|2021-07-19 14:07:30|22.81|22.73|22.79|22.71|22.84|22.76|22.79|22.71|12
1626703660000|2021-07-19 14:07:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|63
1626703670000|2021-07-19 14:07:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|8
1626703680000|2021-07-19 14:08:00|||||||||1
1626703700000|2021-07-19 14:08:20|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|53
1626703710000|2021-07-19 14:08:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|30
1626703730000|2021-07-19 14:08:50|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|0
1626703740000|2021-07-19 14:09:00|22.81|22.73|22.89|22.81|22.89|22.81|22.81|22.73|23
1626703750000|2021-07-19 14:09:10|22.86|22.78|22.86|22.78|22.91|22.83|22.84|22.76|16
1626703760000|2021-07-19 14:09:20|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|0
1626703770000|2021-07-19 14:09:30|22.91|22.83|22.91|22.83|22.94|22.86|22.89|22.81|22
1626703780000|2021-07-19 14:09:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1626703790000|2021-07-19 14:09:50|22.91|22.83|22.91|22.83|22.94|22.86|22.89|22.81|2
1626703800000|2021-07-19 14:10:00|22.94|22.86|22.94|22.86|22.96|22.88|22.94|22.86|4
1626703810000|2021-07-19 14:10:10|22.91|22.83|22.96|22.88|22.99|22.91|22.91|22.83|86
1626703820000|2021-07-19 14:10:20|22.99|22.91|23.01|22.93|23.04|22.96|22.96|22.88|45
1626703830000|2021-07-19 14:10:30|22.99|22.91|23.04|22.96|23.04|22.96|22.99|22.91|24
1626703840000|2021-07-19 14:10:40|23.01|22.93|23.01|22.93|23.04|22.96|22.99|22.91|41
1626703850000|2021-07-19 14:10:50|23.04|22.96|22.99|22.91|23.04|22.96|22.99|22.91|54
1626703860000|2021-07-19 14:11:00|23.01|22.93|22.99|22.91|23.04|22.96|22.94|22.86|54
1626703870000|2021-07-19 14:11:10|23.01|22.93|23.04|22.96|23.04|22.96|22.99|22.91|20
1626703880000|2021-07-19 14:11:20|23.01|22.93|23.01|22.93|23.04|22.96|22.99|22.91|96
1626703890000|2021-07-19 14:11:30|23.04|22.96|23.04|22.96|23.04|22.96|23.01|22.93|68
1626703900000|2021-07-19 14:11:40|23.06|22.98|23.09|23.01|23.09|23.01|23.04|22.96|40
1626703910000|2021-07-19 14:11:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|43
1626703920000|2021-07-19 14:12:00|23.11|23.03|23.11|23.03|23.14|23.06|23.09|23.01|48
1626703930000|2021-07-19 14:12:10|23.09|23.01|23.06|22.98|23.14|23.06|23.04|22.96|137
1626703940000|2021-07-19 14:12:20|23.04|22.96|23.09|23.01|23.09|23.01|23.04|22.96|29
1626703950000|2021-07-19 14:12:30|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|30
1626703960000|2021-07-19 14:12:40|23.11|23.03|23.14|23.06|23.14|23.06|23.09|23.01|68
1626703970000|2021-07-19 14:12:50|23.11|23.03|23.14|23.06|23.14|23.06|23.11|23.03|3
1626703980000|2021-07-19 14:13:00|23.09|23.01|23.14|23.06|23.14|23.06|23.09|23.01|45
1626703990000|2021-07-19 14:13:10|23.09|23.01|23.09|23.01|23.11|23.03|23.09|23.01|2
1626704000000|2021-07-19 14:13:20|23.04|22.96|22.99|22.91|23.04|22.96|22.99|22.91|59
1626704010000|2021-07-19 14:13:30|23.04|22.96|23.06|22.98|23.06|22.98|23.01|22.93|39
1626704020000|2021-07-19 14:13:40|23.09|23.01|23.09|23.01|23.09|23.01|23.06|22.98|8
1626704030000|2021-07-19 14:13:50|23.14|23.06|23.14|23.06|23.14|23.06|23.14|23.06|111
1626704040000|2021-07-19 14:14:00|||||||||52
1626704050000|2021-07-19 14:14:10|||||||||34
1626704060000|2021-07-19 14:14:20|23.16|23.08|23.19|23.11|23.19|23.11|23.16|23.08|54
1626704070000|2021-07-19 14:14:30|23.24|23.16|23.24|23.16|23.24|23.16|23.19|23.11|109
1626704080000|2021-07-19 14:14:40|||||||||51
1626704090000|2021-07-19 14:14:50|23.26|23.18|23.24|23.16|23.29|23.21|23.24|23.16|26
1626704100000|2021-07-19 14:15:00|23.26|23.18|23.19|23.11|23.26|23.18|23.19|23.11|74
1626704110000|2021-07-19 14:15:10|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|32
1626704120000|2021-07-19 14:15:20|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|9
1626704130000|2021-07-19 14:15:30|23.29|23.21|23.26|23.18|23.29|23.21|23.24|23.16|25
1626704140000|2021-07-19 14:15:40|23.24|23.16|23.19|23.11|23.26|23.18|23.14|23.06|35
1626704150000|2021-07-19 14:15:50|23.16|23.08|23.24|23.16|23.24|23.16|23.16|23.08|14
1626704160000|2021-07-19 14:16:00|23.19|23.11|23.26|23.18|23.29|23.21|23.19|23.11|61
1626704170000|2021-07-19 14:16:10|23.24|23.16|23.24|23.16|23.26|23.18|23.24|23.16|0
1626704180000|2021-07-19 14:16:20|23.26|23.18|23.26|23.18|23.26|23.18|23.24|23.16|0
1626704190000|2021-07-19 14:16:30|23.24|23.16|23.26|23.18|23.26|23.18|23.24|23.16|2
1626704200000|2021-07-19 14:16:40|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|1
1626704220000|2021-07-19 14:17:00|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|58
1626704230000|2021-07-19 14:17:10|23.21|23.13|23.34|23.26|23.34|23.26|23.21|23.13|144
1626704240000|2021-07-19 14:17:20|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|15
1626704250000|2021-07-19 14:17:30|23.31|23.23|23.34|23.26|23.34|23.26|23.29|23.21|57
1626704270000|2021-07-19 14:17:50|||||||||2
1626704280000|2021-07-19 14:18:00|23.39|23.31|23.39|23.31|23.39|23.31|23.39|23.31|148
1626704290000|2021-07-19 14:18:10|23.44|23.36|23.44|23.36|23.44|23.36|23.41|23.33|73
1626704300000|2021-07-19 14:18:20|23.41|23.33|23.44|23.36|23.44|23.36|23.39|23.31|0
1626704310000|2021-07-19 14:18:30|||||||||12
1626704320000|2021-07-19 14:18:40|23.46|23.38|23.44|23.36|23.46|23.38|23.44|23.36|195
1626704330000|2021-07-19 14:18:50|23.46|23.38|23.46|23.38|23.49|23.41|23.46|23.38|30
1626704340000|2021-07-19 14:19:00|23.49|23.41|23.54|23.46|23.59|23.51|23.46|23.38|157
1626704350000|2021-07-19 14:19:10|23.56|23.48|23.49|23.41|23.56|23.48|23.49|23.41|104
1626704360000|2021-07-19 14:19:20|||||||||2
1626704370000|2021-07-19 14:19:30|23.46|23.38|23.39|23.31|23.46|23.38|23.39|23.31|162
1626704380000|2021-07-19 14:19:40|23.49|23.41|23.49|23.41|23.49|23.41|23.49|23.41|36
1626704390000|2021-07-19 14:19:50|23.51|23.43|23.49|23.41|23.51|23.43|23.49|23.41|6
1626704400000|2021-07-19 14:20:00|23.51|23.43|23.64|23.56|23.64|23.56|23.49|23.41|210
1626704410000|2021-07-19 14:20:10|23.59|23.51|23.51|23.43|23.59|23.51|23.49|23.41|57
1626704420000|2021-07-19 14:20:20|23.49|23.41|23.49|23.41|23.51|23.43|23.49|23.41|108
1626704430000|2021-07-19 14:20:30|23.48|23.4|23.51|23.43|23.54|23.46|23.48|23.4|35
1626704440000|2021-07-19 14:20:40|23.49|23.41|23.48|23.4|23.54|23.46|23.48|23.4|6
1626704450000|2021-07-19 14:20:50|||||||||203
1626704460000|2021-07-19 14:21:00|23.49|23.41|23.48|23.4|23.49|23.41|23.48|23.4|85
1626704470000|2021-07-19 14:21:10|23.49|23.41|23.48|23.4|23.53|23.45|23.48|23.4|65
1626704480000|2021-07-19 14:21:20|||||||||20
1626704490000|2021-07-19 14:21:30|23.53|23.45|23.54|23.46|23.54|23.46|23.53|23.45|123
1626704500000|2021-07-19 14:21:40|23.56|23.48|23.48|23.4|23.56|23.48|23.48|23.4|51
1626704510000|2021-07-19 14:21:50|||||||||19
1626704520000|2021-07-19 14:22:00|23.51|23.43|23.48|23.4|23.53|23.45|23.48|23.4|272
1626704530000|2021-07-19 14:22:10|23.49|23.41|23.53|23.45|23.53|23.45|23.48|23.4|135
1626704540000|2021-07-19 14:22:20|23.54|23.46|23.56|23.48|23.58|23.5|23.54|23.46|55
1626704550000|2021-07-19 14:22:30|23.58|23.5|23.48|23.4|23.58|23.5|23.48|23.4|1
1626704560000|2021-07-19 14:22:40|23.46|23.38|23.48|23.4|23.48|23.4|23.43|23.35|113
1626704570000|2021-07-19 14:22:50|23.46|23.38|23.51|23.43|23.53|23.45|23.46|23.38|1
1626704580000|2021-07-19 14:23:00|23.53|23.45|23.51|23.43|23.53|23.45|23.48|23.4|6
1626704590000|2021-07-19 14:23:10|23.53|23.45|23.53|23.45|23.58|23.5|23.51|23.43|4
1626704600000|2021-07-19 14:23:20|23.56|23.48|23.53|23.45|23.58|23.5|23.53|23.45|25
1626704610000|2021-07-19 14:23:30|23.48|23.4|23.53|23.45|23.53|23.45|23.48|23.4|24
1626704620000|2021-07-19 14:23:40|23.51|23.43|23.53|23.45|23.53|23.45|23.48|23.4|0
1626704630000|2021-07-19 14:23:50|23.51|23.43|23.53|23.45|23.53|23.45|23.51|23.43|2
1626704640000|2021-07-19 14:24:00|23.51|23.43|23.43|23.35|23.51|23.43|23.43|23.35|52
1626704650000|2021-07-19 14:24:10|||||||||1
1626704660000|2021-07-19 14:24:20|23.38|23.3|23.41|23.33|23.41|23.33|23.36|23.28|31
1626704670000|2021-07-19 14:24:30|23.43|23.35|23.38|23.3|23.43|23.35|23.38|23.3|12
1626704680000|2021-07-19 14:24:40|23.41|23.33|23.33|23.25|23.41|23.33|23.33|23.25|0
1626704690000|2021-07-19 14:24:50|23.31|23.23|23.28|23.2|23.33|23.25|23.28|23.2|8
1626704700000|2021-07-19 14:25:00|23.36|23.28|23.43|23.35|23.43|23.35|23.36|23.28|10
1626704710000|2021-07-19 14:25:10|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|68
1626704720000|2021-07-19 14:25:20|23.43|23.35|23.48|23.4|23.48|23.4|23.43|23.35|161
1626704730000|2021-07-19 14:25:30|||||||||60
1626704740000|2021-07-19 14:25:40|23.49|23.41|23.54|23.46|23.54|23.46|23.49|23.41|100
1626704750000|2021-07-19 14:25:50|23.51|23.43|23.49|23.41|23.54|23.46|23.49|23.41|22
1626704760000|2021-07-19 14:26:00|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|35
1626704770000|2021-07-19 14:26:10|23.44|23.36|23.39|23.31|23.44|23.36|23.39|23.31|97
1626704780000|2021-07-19 14:26:20|23.36|23.28|23.36|23.28|23.39|23.31|23.36|23.28|1
1626704790000|2021-07-19 14:26:30|23.34|23.26|23.29|23.21|23.36|23.28|23.29|23.21|43
1626704800000|2021-07-19 14:26:40|23.28|23.2|23.28|23.2|23.28|23.2|23.23|23.15|50
1626704810000|2021-07-19 14:26:50|23.31|23.23|23.28|23.2|23.31|23.23|23.28|23.2|19
1626704820000|2021-07-19 14:27:00|23.29|23.21|23.28|23.2|23.31|23.23|23.26|23.18|0
1626704830000|2021-07-19 14:27:10|23.31|23.23|23.28|23.2|23.31|23.23|23.26|23.18|18
1626704840000|2021-07-19 14:27:20|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|0
1626704850000|2021-07-19 14:27:30|23.26|23.18|23.28|23.2|23.28|23.2|23.26|23.18|0
1626704860000|2021-07-19 14:27:40|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|57
1626704870000|2021-07-19 14:27:50|23.31|23.23|23.28|23.2|23.33|23.25|23.28|23.2|8
1626704880000|2021-07-19 14:28:00|||||||||112
1626704890000|2021-07-19 14:28:10|||||||||3
1626704900000|2021-07-19 14:28:20|23.29|23.21|23.34|23.26|23.36|23.28|23.29|23.21|124
1626704910000|2021-07-19 14:28:30|23.36|23.28|23.33|23.25|23.38|23.3|23.28|23.2|66
1626704920000|2021-07-19 14:28:40|23.31|23.23|23.28|23.2|23.31|23.23|23.28|23.2|27
1626704930000|2021-07-19 14:28:50|23.26|23.18|23.23|23.15|23.28|23.2|23.23|23.15|6
1626704940000|2021-07-19 14:29:00|23.26|23.18|23.26|23.18|23.28|23.2|23.23|23.15|21
1626704950000|2021-07-19 14:29:10|23.23|23.15|23.23|23.15|23.26|23.18|23.23|23.15|0
1626704960000|2021-07-19 14:29:20|23.21|23.13|23.23|23.15|23.23|23.15|23.18|23.1|97
1626704970000|2021-07-19 14:29:30|23.21|23.13|23.13|23.05|23.21|23.13|23.13|23.05|64
1626704980000|2021-07-19 14:29:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|25
1626704990000|2021-07-19 14:29:50|23.13|23.05|23.13|23.05|23.16|23.08|23.13|23.05|3
1626705000000|2021-07-19 14:30:00|23.18|23.1|23.23|23.15|23.23|23.15|23.18|23.1|53
1626705010000|2021-07-19 14:30:10|23.21|23.13|23.18|23.1|23.23|23.15|23.18|23.1|11
1626705020000|2021-07-19 14:30:20|23.21|23.13|23.18|23.1|23.23|23.15|23.18|23.1|42
1626705030000|2021-07-19 14:30:30|||||||||2
1626705040000|2021-07-19 14:30:40|23.23|23.15|23.23|23.15|23.28|23.2|23.21|23.13|81
1626705050000|2021-07-19 14:30:50|23.21|23.13|23.28|23.2|23.28|23.2|23.21|23.13|0
1626705060000|2021-07-19 14:31:00|23.31|23.23|23.29|23.21|23.31|23.23|23.28|23.2|25
1626705070000|2021-07-19 14:31:10|23.28|23.2|23.29|23.21|23.29|23.21|23.23|23.15|34
1626705080000|2021-07-19 14:31:20|23.31|23.23|23.31|23.23|23.31|23.23|23.28|23.2|6
1626705090000|2021-07-19 14:31:30|23.33|23.25|23.34|23.26|23.34|23.26|23.28|23.2|27
1626705100000|2021-07-19 14:31:40|23.31|23.23|23.31|23.23|23.31|23.23|23.28|23.2|1
1626705110000|2021-07-19 14:31:50|23.34|23.26|23.33|23.25|23.36|23.28|23.33|23.25|13
1626705120000|2021-07-19 14:32:00|23.34|23.26|23.28|23.2|23.36|23.28|23.28|23.2|0
1626705130000|2021-07-19 14:32:10|23.31|23.23|23.28|23.2|23.33|23.25|23.28|23.2|50
1626705140000|2021-07-19 14:32:20|23.31|23.23|23.33|23.25|23.33|23.25|23.28|23.2|17
1626705150000|2021-07-19 14:32:30|23.36|23.28|23.34|23.26|23.41|23.33|23.33|23.25|26
1626705160000|2021-07-19 14:32:40|23.36|23.28|23.39|23.31|23.39|23.31|23.34|23.26|14
1626705170000|2021-07-19 14:32:50|23.36|23.28|23.36|23.28|23.39|23.31|23.36|23.28|0
1626705180000|2021-07-19 14:33:00|23.34|23.26|23.36|23.28|23.44|23.36|23.34|23.26|39
1626705190000|2021-07-19 14:33:10|23.34|23.26|23.34|23.26|23.36|23.28|23.29|23.21|124
1626705200000|2021-07-19 14:33:20|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|2
1626705210000|2021-07-19 14:33:30|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|7
1626705220000|2021-07-19 14:33:40|23.34|23.26|23.29|23.21|23.36|23.28|23.29|23.21|12
1626705230000|2021-07-19 14:33:50|23.31|23.23|23.24|23.16|23.31|23.23|23.24|23.16|18
1626705240000|2021-07-19 14:34:00|23.26|23.18|23.19|23.11|23.26|23.18|23.19|23.11|29
1626705250000|2021-07-19 14:34:10|23.18|23.1|23.13|23.05|23.19|23.11|23.13|23.05|54
1626705260000|2021-07-19 14:34:20|23.18|23.1|23.16|23.08|23.18|23.1|23.13|23.05|96
1626705270000|2021-07-19 14:34:30|23.18|23.1|23.13|23.05|23.18|23.1|23.13|23.05|4
1626705280000|2021-07-19 14:34:40|23.16|23.08|23.16|23.08|23.18|23.1|23.13|23.05|11
1626705290000|2021-07-19 14:34:50|23.18|23.1|23.18|23.1|23.19|23.11|23.16|23.08|24
1626705300000|2021-07-19 14:35:00|23.14|23.06|23.19|23.11|23.24|23.16|23.13|23.05|66
1626705310000|2021-07-19 14:35:10|23.21|23.13|23.24|23.16|23.24|23.16|23.21|23.13|19
1626705320000|2021-07-19 14:35:20|23.26|23.18|23.26|23.18|23.29|23.21|23.24|23.16|1
1626705330000|2021-07-19 14:35:30|23.29|23.21|23.29|23.21|23.31|23.23|23.29|23.21|1
1626705340000|2021-07-19 14:35:40|23.31|23.23|23.31|23.23|23.34|23.26|23.31|23.23|8
1626705350000|2021-07-19 14:35:50|23.29|23.21|23.34|23.26|23.34|23.26|23.29|23.21|29
1626705360000|2021-07-19 14:36:00|23.39|23.31|23.34|23.26|23.39|23.31|23.34|23.26|6
1626705370000|2021-07-19 14:36:10|||||||||1
1626705380000|2021-07-19 14:36:20|23.36|23.28|23.34|23.26|23.36|23.28|23.34|23.26|0
1626705390000|2021-07-19 14:36:30|23.29|23.21|23.31|23.23|23.34|23.26|23.29|23.21|43
1626705400000|2021-07-19 14:36:40|23.29|23.21|23.34|23.26|23.36|23.28|23.29|23.21|23
1626705410000|2021-07-19 14:36:50|||||||||50
1626705420000|2021-07-19 14:37:00|23.31|23.23|23.34|23.26|23.34|23.26|23.31|23.23|1
1626705430000|2021-07-19 14:37:10|23.29|23.21|23.29|23.21|23.31|23.23|23.29|23.21|40
1626705440000|2021-07-19 14:37:20|23.24|23.16|23.24|23.16|23.29|23.21|23.24|23.16|70
1626705450000|2021-07-19 14:37:30|23.26|23.18|23.14|23.06|23.26|23.18|23.14|23.06|100
1626705460000|2021-07-19 14:37:40|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|4
1626705470000|2021-07-19 14:37:50|23.11|23.03|23.11|23.03|23.14|23.06|23.11|23.03|0
1626705480000|2021-07-19 14:38:00|23.09|23.01|23.03|22.95|23.09|23.01|23.03|22.95|28
1626705490000|2021-07-19 14:38:10|23.01|22.93|23.03|22.95|23.03|22.95|22.98|22.9|5
1626705500000|2021-07-19 14:38:20|23.08|23|23.09|23.01|23.09|23.01|23.08|23|52
1626705510000|2021-07-19 14:38:30|23.14|23.06|23.19|23.11|23.19|23.11|23.14|23.06|35
1626705520000|2021-07-19 14:38:40|23.14|23.06|23.16|23.08|23.19|23.11|23.14|23.06|11
1626705530000|2021-07-19 14:38:50|23.19|23.11|23.24|23.16|23.24|23.16|23.19|23.11|18
1626705540000|2021-07-19 14:39:00|||||||||15
1626705550000|2021-07-19 14:39:10|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|12
1626705560000|2021-07-19 14:39:20|23.14|23.06|23.11|23.03|23.14|23.06|23.06|22.98|171
1626705570000|2021-07-19 14:39:30|23.14|23.06|23.09|23.01|23.14|23.06|23.09|23.01|0
1626705580000|2021-07-19 14:39:40|23.14|23.06|23.06|22.98|23.14|23.06|23.06|22.98|43
1626705590000|2021-07-19 14:39:50|23.04|22.96|23.06|22.98|23.09|23.01|23.04|22.96|22
1626705600000|2021-07-19 14:40:00|23.09|23.01|23.11|23.03|23.14|23.06|23.06|22.98|3
1626705610000|2021-07-19 14:40:10|23.09|23.01|23.14|23.06|23.14|23.06|23.09|23.01|6
1626705620000|2021-07-19 14:40:20|23.11|23.03|23.01|22.93|23.11|23.03|22.99|22.91|73
1626705630000|2021-07-19 14:40:30|23.04|22.96|23.04|22.96|23.04|22.96|22.94|22.86|20
1626705640000|2021-07-19 14:40:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|2
1626705650000|2021-07-19 14:40:50|22.99|22.91|23.04|22.96|23.04|22.96|22.99|22.91|7
1626705660000|2021-07-19 14:41:00|23.09|23.01|22.99|22.91|23.09|23.01|22.99|22.91|45
1626705670000|2021-07-19 14:41:10|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|1
1626705680000|2021-07-19 14:41:20|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|16
1626705690000|2021-07-19 14:41:30|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|5
1626705700000|2021-07-19 14:41:40|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|0
1626705710000|2021-07-19 14:41:50|22.88|22.8|22.86|22.78|22.88|22.8|22.83|22.75|3
1626705720000|2021-07-19 14:42:00|22.88|22.8|22.89|22.81|22.89|22.81|22.88|22.8|4
1626705730000|2021-07-19 14:42:10|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1626705740000|2021-07-19 14:42:20|22.86|22.78|22.88|22.8|22.88|22.8|22.84|22.76|46
1626705750000|2021-07-19 14:42:30|22.91|22.83|22.84|22.76|22.91|22.83|22.84|22.76|5
1626705760000|2021-07-19 14:42:40|22.83|22.75|22.86|22.78|22.86|22.78|22.83|22.75|0
1626705770000|2021-07-19 14:42:50|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|13
1626705780000|2021-07-19 14:43:00|22.88|22.8|22.83|22.75|22.88|22.8|22.83|22.75|7
1626705790000|2021-07-19 14:43:10|22.81|22.73|22.84|22.76|22.84|22.76|22.78|22.7|23
1626705800000|2021-07-19 14:43:20|22.89|22.81|22.88|22.8|22.89|22.81|22.88|22.8|35
1626705810000|2021-07-19 14:43:30|22.84|22.76|22.83|22.75|22.86|22.78|22.83|22.75|9
1626705820000|2021-07-19 14:43:40|22.81|22.73|22.78|22.7|22.81|22.73|22.78|22.7|6
1626705830000|2021-07-19 14:43:50|22.73|22.65|22.73|22.65|22.73|22.65|22.71|22.63|87
1626705840000|2021-07-19 14:44:00|22.76|22.68|22.78|22.7|22.78|22.7|22.76|22.68|3
1626705850000|2021-07-19 14:44:10|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|15
1626705860000|2021-07-19 14:44:20|22.71|22.63|22.71|22.63|22.73|22.65|22.68|22.6|4
1626705870000|2021-07-19 14:44:30|22.68|22.6|22.68|22.6|22.71|22.63|22.68|22.6|12
1626705880000|2021-07-19 14:44:40|22.66|22.58|22.63|22.55|22.68|22.6|22.63|22.55|0
1626705890000|2021-07-19 14:44:50|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|300
1626705900000|2021-07-19 14:45:00|22.63|22.55|22.66|22.58|22.66|22.58|22.63|22.55|104
1626705910000|2021-07-19 14:45:10|22.68|22.6|22.68|22.6|22.73|22.65|22.68|22.6|139
1626705920000|2021-07-19 14:45:20|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|10
1626705930000|2021-07-19 14:45:30|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|39
1626705940000|2021-07-19 14:45:40|22.73|22.65|22.68|22.6|22.73|22.65|22.68|22.6|13
1626705950000|2021-07-19 14:45:50|22.71|22.63|22.63|22.55|22.71|22.63|22.63|22.55|119
1626705960000|2021-07-19 14:46:00|22.68|22.6|22.66|22.58|22.68|22.6|22.63|22.55|87
1626705970000|2021-07-19 14:46:10|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|14
1626705980000|2021-07-19 14:46:20|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|16
1626705990000|2021-07-19 14:46:30|22.61|22.53|22.63|22.55|22.63|22.55|22.58|22.5|13
1626706000000|2021-07-19 14:46:40|||||||||2
1626706010000|2021-07-19 14:46:50|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|3
1626706020000|2021-07-19 14:47:00|22.61|22.53|22.63|22.55|22.63|22.55|22.58|22.5|3
1626706030000|2021-07-19 14:47:10|22.61|22.53|22.58|22.5|22.61|22.53|22.58|22.5|15
1626706040000|2021-07-19 14:47:20|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|51
1626706060000|2021-07-19 14:47:40|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|12
1626706080000|2021-07-19 14:48:00|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|5
1626706100000|2021-07-19 14:48:20|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|10
1626706110000|2021-07-19 14:48:30|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|8
1626706120000|2021-07-19 14:48:40|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|2
1626706130000|2021-07-19 14:48:50|22.66|22.58|22.63|22.55|22.66|22.58|22.63|22.55|3
1626706140000|2021-07-19 14:49:00|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|24
1626706150000|2021-07-19 14:49:10|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|48
1626706160000|2021-07-19 14:49:20|22.61|22.53|22.66|22.58|22.68|22.6|22.58|22.5|38
1626706170000|2021-07-19 14:49:30|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1626706180000|2021-07-19 14:49:40|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|19
1626706190000|2021-07-19 14:49:50|22.64|22.56|22.63|22.55|22.66|22.58|22.63|22.55|2
1626706200000|2021-07-19 14:50:00|22.59|22.51|22.59|22.51|22.59|22.51|22.54|22.46|16
1626706210000|2021-07-19 14:50:10|22.61|22.53|22.69|22.61|22.69|22.61|22.61|22.53|5
1626706220000|2021-07-19 14:50:20|22.74|22.66|22.76|22.68|22.78|22.7|22.74|22.66|57
1626706230000|2021-07-19 14:50:30|22.74|22.66|22.71|22.63|22.74|22.66|22.69|22.61|6
1626706240000|2021-07-19 14:50:40|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|8
1626706250000|2021-07-19 14:50:50|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|12
1626706260000|2021-07-19 14:51:00|22.71|22.63|22.71|22.63|22.74|22.66|22.69|22.61|0
1626706270000|2021-07-19 14:51:10|22.74|22.66|22.74|22.66|22.74|22.66|22.69|22.61|2
1626706290000|2021-07-19 14:51:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|2
1626706300000|2021-07-19 14:51:40|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|2
1626706310000|2021-07-19 14:51:50|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|38
1626706320000|2021-07-19 14:52:00|22.69|22.61|22.69|22.61|22.69|22.61|22.66|22.58|19
1626706330000|2021-07-19 14:52:10|22.66|22.58|22.69|22.61|22.69|22.61|22.66|22.58|0
1626706350000|2021-07-19 14:52:30|22.71|22.63|22.71|22.63|22.73|22.65|22.71|22.63|19
1626706360000|2021-07-19 14:52:40|22.73|22.65|22.71|22.63|22.73|22.65|22.71|22.63|2
1626706370000|2021-07-19 14:52:50|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|1
1626706380000|2021-07-19 14:53:00|||||||||5
1626706400000|2021-07-19 14:53:20|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|28
1626706420000|2021-07-19 14:53:40|22.76|22.68|22.73|22.65|22.76|22.68|22.73|22.65|5
1626706430000|2021-07-19 14:53:50|||||||||1
1626706440000|2021-07-19 14:54:00|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|23
1626706450000|2021-07-19 14:54:10|22.81|22.73|22.81|22.73|22.84|22.76|22.79|22.71|16
1626706460000|2021-07-19 14:54:20|22.79|22.71|22.81|22.73|22.84|22.76|22.79|22.71|2
1626706470000|2021-07-19 14:54:30|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|0
1626706480000|2021-07-19 14:54:40|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|0
1626706490000|2021-07-19 14:54:50|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|1
1626706500000|2021-07-19 14:55:00|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|2
1626706520000|2021-07-19 14:55:20|||||||||13
1626706530000|2021-07-19 14:55:30|22.99|22.91|23.01|22.93|23.01|22.93|22.99|22.91|11
1626706540000|2021-07-19 14:55:40|23.04|22.96|23.01|22.93|23.04|22.96|22.99|22.91|4
1626706550000|2021-07-19 14:55:50|22.99|22.91|22.94|22.86|22.99|22.91|22.94|22.86|74
1626706560000|2021-07-19 14:56:00|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|3
1626706570000|2021-07-19 14:56:10|23.01|22.93|22.99|22.91|23.01|22.93|22.99|22.91|4
1626706580000|2021-07-19 14:56:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|76
1626706590000|2021-07-19 14:56:30|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|52
1626706600000|2021-07-19 14:56:40|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|2
1626706610000|2021-07-19 14:56:50|22.96|22.88|22.99|22.91|22.99|22.91|22.96|22.88|27
1626706620000|2021-07-19 14:57:00|22.98|22.9|22.96|22.88|22.98|22.9|22.94|22.86|76
1626706630000|2021-07-19 14:57:10|22.94|22.86|22.99|22.91|22.99|22.91|22.94|22.86|20
1626706640000|2021-07-19 14:57:20|22.98|22.9|22.98|22.9|22.99|22.91|22.96|22.88|39
1626706650000|2021-07-19 14:57:30|22.96|22.88|22.93|22.85|22.98|22.9|22.93|22.85|124
1626706660000|2021-07-19 14:57:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|7
1626706670000|2021-07-19 14:57:50|22.93|22.85|22.98|22.9|23.03|22.95|22.93|22.85|31
1626706680000|2021-07-19 14:58:00|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|22
1626706690000|2021-07-19 14:58:10|22.93|22.85|22.93|22.85|22.98|22.9|22.93|22.85|87
1626706700000|2021-07-19 14:58:20|||||||||10
1626706710000|2021-07-19 14:58:30|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|32
1626706720000|2021-07-19 14:58:40|22.94|22.86|22.96|22.88|22.98|22.9|22.93|22.85|104
1626706730000|2021-07-19 14:58:50|22.93|22.85|22.96|22.88|22.98|22.9|22.93|22.85|3
1626706740000|2021-07-19 14:59:00|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|53
1626706750000|2021-07-19 14:59:10|22.96|22.88|22.94|22.86|22.98|22.9|22.93|22.85|4
1626706760000|2021-07-19 14:59:20|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|0
1626706770000|2021-07-19 14:59:30|22.96|22.88|22.98|22.9|22.98|22.9|22.96|22.88|39
1626706790000|2021-07-19 14:59:50|22.94|22.86|22.98|22.9|22.98|22.9|22.94|22.86|86
1626706800000|2021-07-19 15:00:00|||||||||27
1626706810000|2021-07-19 15:00:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|15
1626706820000|2021-07-19 15:00:20|||||||||59
1626706830000|2021-07-19 15:00:30|22.88|22.8|22.86|22.78|22.88|22.8|22.83|22.75|99
1626706840000|2021-07-19 15:00:40|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|5
1626706850000|2021-07-19 15:00:50|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|228
1626706860000|2021-07-19 15:01:00|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|44
1626706870000|2021-07-19 15:01:10|22.83|22.75|22.83|22.75|22.83|22.75|22.78|22.7|15
1626706880000|2021-07-19 15:01:20|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|123
1626706890000|2021-07-19 15:01:30|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|88
1626706900000|2021-07-19 15:01:40|23.01|22.93|22.98|22.9|23.03|22.95|22.98|22.9|190
1626706910000|2021-07-19 15:01:50|23.03|22.95|22.98|22.9|23.03|22.95|22.98|22.9|97
1626706920000|2021-07-19 15:02:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|13
1626706930000|2021-07-19 15:02:10|22.91|22.83|22.88|22.8|22.93|22.85|22.88|22.8|16
1626706950000|2021-07-19 15:02:30|22.86|22.78|22.83|22.75|22.86|22.78|22.83|22.75|13
1626706960000|2021-07-19 15:02:40|22.78|22.7|22.76|22.68|22.78|22.7|22.73|22.65|73
1626706970000|2021-07-19 15:02:50|22.73|22.65|22.63|22.55|22.76|22.68|22.63|22.55|133
1626706980000|2021-07-19 15:03:00|22.68|22.6|22.58|22.5|22.68|22.6|22.58|22.5|175
1626706990000|2021-07-19 15:03:10|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|14
1626707000000|2021-07-19 15:03:20|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|1
1626707020000|2021-07-19 15:03:40|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|46
1626707030000|2021-07-19 15:03:50|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|25
1626707040000|2021-07-19 15:04:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|41
1626707050000|2021-07-19 15:04:10|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|34
1626707060000|2021-07-19 15:04:20|||||||||63
1626707070000|2021-07-19 15:04:30|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|0
1626707080000|2021-07-19 15:04:40|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|48
1626707090000|2021-07-19 15:04:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|24
1626707100000|2021-07-19 15:05:00|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|45
1626707110000|2021-07-19 15:05:10|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|18
1626707120000|2021-07-19 15:05:20|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|70
1626707130000|2021-07-19 15:05:30|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|21
1626707140000|2021-07-19 15:05:40|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|1
1626707160000|2021-07-19 15:06:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|39
1626707180000|2021-07-19 15:06:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|10
1626707230000|2021-07-19 15:07:10|22.48|22.4|22.53|22.45|22.53|22.45|22.48|22.4|93
1626707240000|2021-07-19 15:07:20|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|22
1626707250000|2021-07-19 15:07:30|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|1
1626707260000|2021-07-19 15:07:40|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|14
1626707270000|2021-07-19 15:07:50|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|14
1626707290000|2021-07-19 15:08:10|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|3
1626707300000|2021-07-19 15:08:20|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|7
1626707310000|2021-07-19 15:08:30|22.38|22.3|22.43|22.35|22.43|22.35|22.38|22.3|3
1626707320000|2021-07-19 15:08:40|22.38|22.3|22.41|22.33|22.41|22.33|22.38|22.3|1
1626707330000|2021-07-19 15:08:50|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|0
1626707340000|2021-07-19 15:09:00|22.48|22.4|22.48|22.4|22.51|22.43|22.48|22.4|58
1626707350000|2021-07-19 15:09:10|22.46|22.38|22.48|22.4|22.48|22.4|22.43|22.35|31
1626707360000|2021-07-19 15:09:20|22.46|22.38|22.43|22.35|22.48|22.4|22.43|22.35|3
1626707370000|2021-07-19 15:09:30|22.46|22.38|22.46|22.38|22.46|22.38|22.43|22.35|2
1626707380000|2021-07-19 15:09:40|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|1
1626707390000|2021-07-19 15:09:50|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1626707400000|2021-07-19 15:10:00|22.48|22.4|22.48|22.4|22.53|22.45|22.48|22.4|37
1626707410000|2021-07-19 15:10:10|||||||||12
1626707420000|2021-07-19 15:10:20|22.53|22.45|22.51|22.43|22.53|22.45|22.48|22.4|40
1626707430000|2021-07-19 15:10:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|1
1626707440000|2021-07-19 15:10:40|||||||||46
1626707450000|2021-07-19 15:10:50|||||||||12
1626707480000|2021-07-19 15:11:20|22.51|22.43|22.48|22.4|22.53|22.45|22.48|22.4|83
1626707490000|2021-07-19 15:11:30|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|11
1626707500000|2021-07-19 15:11:40|22.53|22.45|22.53|22.45|22.53|22.45|22.48|22.4|19
1626707510000|2021-07-19 15:11:50|22.48|22.4|22.48|22.4|22.51|22.43|22.48|22.4|5
1626707520000|2021-07-19 15:12:00|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|24
1626707530000|2021-07-19 15:12:10|22.48|22.4|22.48|22.4|22.48|22.4|22.46|22.38|0
1626707540000|2021-07-19 15:12:20|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|35
1626707550000|2021-07-19 15:12:30|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|0
1626707560000|2021-07-19 15:12:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|33
1626707570000|2021-07-19 15:12:50|||||||||7
1626707600000|2021-07-19 15:13:20|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|72
1626707630000|2021-07-19 15:13:50|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|25
1626707640000|2021-07-19 15:14:00|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|71
1626707650000|2021-07-19 15:14:10|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|21
1626707660000|2021-07-19 15:14:20|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|3
1626707670000|2021-07-19 15:14:30|||||||||33
1626707690000|2021-07-19 15:14:50|22.51|22.43|22.53|22.45|22.53|22.45|22.48|22.4|42
1626707700000|2021-07-19 15:15:00|22.51|22.43|22.53|22.45|22.58|22.5|22.48|22.4|272
1626707710000|2021-07-19 15:15:10|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|115
1626707740000|2021-07-19 15:15:40|||||||||116
1626707750000|2021-07-19 15:15:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|4
1626707760000|2021-07-19 15:16:00|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|5
1626707770000|2021-07-19 15:16:10|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|0
1626707780000|2021-07-19 15:16:20|22.48|22.4|22.48|22.4|22.51|22.43|22.48|22.4|20
1626707810000|2021-07-19 15:16:50|22.53|22.45|22.53|22.45|22.53|22.45|22.48|22.4|77
1626707820000|2021-07-19 15:17:00|||||||||10
1626707860000|2021-07-19 15:17:40|||||||||13
1626707870000|2021-07-19 15:17:50|||||||||1
1626707910000|2021-07-19 15:18:30|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|186
1626707920000|2021-07-19 15:18:40|||||||||15
1626707930000|2021-07-19 15:18:50|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|107
1626707940000|2021-07-19 15:19:00|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|107
1626707950000|2021-07-19 15:19:10|||||||||25
1626707960000|2021-07-19 15:19:20|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|74
1626707970000|2021-07-19 15:19:30|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|61
1626707980000|2021-07-19 15:19:40|22.58|22.5|22.58|22.5|22.58|22.5|22.58|22.5|42
1626707990000|2021-07-19 15:19:50|||||||||34
1626708000000|2021-07-19 15:20:00|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|54
1626708010000|2021-07-19 15:20:10|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|67
1626708020000|2021-07-19 15:20:20|||||||||20
1626708030000|2021-07-19 15:20:30|22.63|22.55|22.63|22.55|22.63|22.55|22.63|22.55|92
1626708040000|2021-07-19 15:20:40|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|132
1626708050000|2021-07-19 15:20:50|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|95
1626708060000|2021-07-19 15:21:00|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|160
1626708070000|2021-07-19 15:21:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|131
1626708080000|2021-07-19 15:21:20|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|80
1626708090000|2021-07-19 15:21:30|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|52
1626708100000|2021-07-19 15:21:40|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|77
1626708110000|2021-07-19 15:21:50|||||||||71
1626708120000|2021-07-19 15:22:00|22.58|22.5|22.58|22.5|22.58|22.5|22.53|22.45|145
1626708130000|2021-07-19 15:22:10|22.53|22.45|22.58|22.5|22.58|22.5|22.53|22.45|134
1626708140000|2021-07-19 15:22:20|||||||||55
1626708150000|2021-07-19 15:22:30|||||||||90
1626708160000|2021-07-19 15:22:40|||||||||65
1626708170000|2021-07-19 15:22:50|||||||||69
1626708180000|2021-07-19 15:23:00|22.53|22.45|22.53|22.45|22.58|22.5|22.53|22.45|202
1626708190000|2021-07-19 15:23:10|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|196
1626708200000|2021-07-19 15:23:20|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|165
1626708210000|2021-07-19 15:23:30|||||||||91
1626708220000|2021-07-19 15:23:40|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|89
1626708230000|2021-07-19 15:23:50|||||||||75
1626708240000|2021-07-19 15:24:00|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|130
1626708250000|2021-07-19 15:24:10|||||||||88
1626708260000|2021-07-19 15:24:20|22.43|22.35|22.43|22.35|22.43|22.35|22.43|22.35|105
1626708270000|2021-07-19 15:24:30|22.46|22.38|22.43|22.35|22.48|22.4|22.43|22.35|146
1626708280000|2021-07-19 15:24:40|||||||||90
1626708290000|2021-07-19 15:24:50|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|104
1626708300000|2021-07-19 15:25:00|||||||||65
1626708310000|2021-07-19 15:25:10|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|200
1626708320000|2021-07-19 15:25:20|22.46|22.38|22.43|22.35|22.48|22.4|22.41|22.33|97
1626708330000|2021-07-19 15:25:30|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|128
1626708340000|2021-07-19 15:25:40|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|63
1626708350000|2021-07-19 15:25:50|22.43|22.35|22.38|22.3|22.43|22.35|22.38|22.3|72
1626708360000|2021-07-19 15:26:00|22.36|22.28|22.38|22.3|22.38|22.3|22.33|22.25|70
1626708370000|2021-07-19 15:26:10|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|211
1626708380000|2021-07-19 15:26:20|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|196
1626708390000|2021-07-19 15:26:30|||||||||82
1626708400000|2021-07-19 15:26:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|70
1626708410000|2021-07-19 15:26:50|22.48|22.4|22.43|22.35|22.48|22.4|22.43|22.35|5
1626708420000|2021-07-19 15:27:00|22.41|22.33|22.46|22.38|22.46|22.38|22.38|22.3|34
1626708430000|2021-07-19 15:27:10|22.43|22.35|22.53|22.45|22.53|22.45|22.43|22.35|36
1626708440000|2021-07-19 15:27:20|||||||||20
1626708450000|2021-07-19 15:27:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|78
1626708460000|2021-07-19 15:27:40|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|29
1626708470000|2021-07-19 15:27:50|22.48|22.4|22.48|22.4|22.48|22.4|22.43|22.35|10
1626708480000|2021-07-19 15:28:00|22.51|22.43|22.58|22.5|22.58|22.5|22.51|22.43|44
1626708490000|2021-07-19 15:28:10|22.63|22.55|22.58|22.5|22.63|22.55|22.58|22.5|88
1626708500000|2021-07-19 15:28:20|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|59
1626708510000|2021-07-19 15:28:30|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|46
1626708520000|2021-07-19 15:28:40|22.58|22.5|22.53|22.45|22.58|22.5|22.53|22.45|84
1626708530000|2021-07-19 15:28:50|22.48|22.4|22.43|22.35|22.51|22.43|22.43|22.35|41
1626708540000|2021-07-19 15:29:00|22.48|22.4|22.58|22.5|22.58|22.5|22.48|22.4|144
1626708550000|2021-07-19 15:29:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|118
1626708560000|2021-07-19 15:29:20|22.58|22.5|22.58|22.5|22.58|22.5|22.53|22.45|129
1626708570000|2021-07-19 15:29:30|22.61|22.53|22.58|22.5|22.63|22.55|22.58|22.5|126
1626708580000|2021-07-19 15:29:40|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|41
1626708590000|2021-07-19 15:29:50|||||||||89
1626708600000|2021-07-19 15:30:00|22.61|22.53|22.63|22.55|22.63|22.55|22.61|22.53|34
1626708610000|2021-07-19 15:30:10|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|151
1626708620000|2021-07-19 15:30:20|22.66|22.58|22.68|22.6|22.68|22.6|22.66|22.58|37
1626708630000|2021-07-19 15:30:30|22.66|22.58|22.66|22.58|22.66|22.58|22.63|22.55|14
1626708640000|2021-07-19 15:30:40|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|30
1626708650000|2021-07-19 15:30:50|22.71|22.63|22.68|22.6|22.71|22.63|22.68|22.6|25
1626708660000|2021-07-19 15:31:00|22.71|22.63|22.63|22.55|22.71|22.63|22.61|22.53|20
1626708670000|2021-07-19 15:31:10|22.61|22.53|22.53|22.45|22.61|22.53|22.53|22.45|17
1626708680000|2021-07-19 15:31:20|22.51|22.43|22.43|22.35|22.51|22.43|22.43|22.35|28
1626708690000|2021-07-19 15:31:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|22
1626708700000|2021-07-19 15:31:40|22.33|22.25|22.33|22.25|22.33|22.25|22.28|22.2|93
1626708710000|2021-07-19 15:31:50|22.38|22.3|22.31|22.23|22.38|22.3|22.31|22.23|30
1626708720000|2021-07-19 15:32:00|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|6
1626708730000|2021-07-19 15:32:10|22.31|22.23|22.28|22.2|22.33|22.25|22.28|22.2|25
1626708740000|2021-07-19 15:32:20|||||||||20
1626708750000|2021-07-19 15:32:30|22.31|22.23|22.28|22.2|22.31|22.23|22.28|22.2|7
1626708760000|2021-07-19 15:32:40|||||||||1
1626708770000|2021-07-19 15:32:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1626708780000|2021-07-19 15:33:00|22.33|22.25|22.28|22.2|22.33|22.25|22.28|22.2|3
1626708790000|2021-07-19 15:33:10|22.31|22.23|22.28|22.2|22.33|22.25|22.28|22.2|35
1626708800000|2021-07-19 15:33:20|22.26|22.18|22.26|22.18|22.26|22.18|22.23|22.15|15
1626708810000|2021-07-19 15:33:30|22.23|22.15|22.26|22.18|22.26|22.18|22.23|22.15|2
1626708820000|2021-07-19 15:33:40|22.28|22.2|22.33|22.25|22.33|22.25|22.26|22.18|49
1626708830000|2021-07-19 15:33:50|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1626708840000|2021-07-19 15:34:00|22.41|22.33|22.46|22.38|22.46|22.38|22.41|22.33|10
1626708850000|2021-07-19 15:34:10|22.43|22.35|22.46|22.38|22.46|22.38|22.43|22.35|0
1626708860000|2021-07-19 15:34:20|22.48|22.4|22.46|22.38|22.48|22.4|22.43|22.35|10
1626708870000|2021-07-19 15:34:30|22.43|22.35|22.43|22.35|22.43|22.35|22.41|22.33|6
1626708890000|2021-07-19 15:34:50|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|1
1626708900000|2021-07-19 15:35:00|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|0
1626708910000|2021-07-19 15:35:10|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|3
1626708920000|2021-07-19 15:35:20|22.41|22.33|22.43|22.35|22.43|22.35|22.38|22.3|1
1626708930000|2021-07-19 15:35:30|22.41|22.33|22.38|22.3|22.41|22.33|22.38|22.3|2
1626708940000|2021-07-19 15:35:40|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|3
1626708950000|2021-07-19 15:35:50|22.38|22.3|22.38|22.3|22.41|22.33|22.38|22.3|0
1626708960000|2021-07-19 15:36:00|22.43|22.35|22.41|22.33|22.43|22.35|22.38|22.3|0
1626708970000|2021-07-19 15:36:10|22.38|22.3|22.33|22.25|22.38|22.3|22.33|22.25|2
1626708980000|2021-07-19 15:36:20|22.36|22.28|22.38|22.3|22.38|22.3|22.33|22.25|0
1626708990000|2021-07-19 15:36:30|22.41|22.33|22.43|22.35|22.43|22.35|22.41|22.33|4
1626709000000|2021-07-19 15:36:40|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|7
1626709010000|2021-07-19 15:36:50|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|2
1626709020000|2021-07-19 15:37:00|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|430
1626709030000|2021-07-19 15:37:10|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1626709040000|2021-07-19 15:37:20|22.46|22.38|22.48|22.4|22.48|22.4|22.46|22.38|0
1626709050000|2021-07-19 15:37:30|22.46|22.38|22.46|22.38|22.46|22.38|22.46|22.38|0
1626709060000|2021-07-19 15:37:40|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1626709070000|2021-07-19 15:37:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1626709080000|2021-07-19 15:38:00|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1626709090000|2021-07-19 15:38:10|22.48|22.4|22.53|22.45|22.56|22.48|22.48|22.4|5
1626709100000|2021-07-19 15:38:20|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1626709120000|2021-07-19 15:38:40|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|8
1626709130000|2021-07-19 15:38:50|22.56|22.48|22.53|22.45|22.58|22.5|22.53|22.45|0
1626709140000|2021-07-19 15:39:00|22.56|22.48|22.58|22.5|22.58|22.5|22.56|22.48|0
1626709150000|2021-07-19 15:39:10|22.56|22.48|22.56|22.48|22.58|22.5|22.56|22.48|0
1626709170000|2021-07-19 15:39:30|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|0
1626709180000|2021-07-19 15:39:40|22.56|22.48|22.56|22.48|22.56|22.48|22.56|22.48|0
1626709190000|2021-07-19 15:39:50|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|0
1626709200000|2021-07-19 15:40:00|22.48|22.4|22.53|22.45|22.53|22.45|22.46|22.38|6
1626709210000|2021-07-19 15:40:10|22.56|22.48|22.51|22.43|22.56|22.48|22.51|22.43|7
1626709220000|2021-07-19 15:40:20|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|3
1626709230000|2021-07-19 15:40:30|22.48|22.4|22.48|22.4|22.48|22.4|22.48|22.4|0
1626709240000|2021-07-19 15:40:40|22.53|22.45|22.48|22.4|22.53|22.45|22.48|22.4|2
1626709250000|2021-07-19 15:40:50|22.51|22.43|22.51|22.43|22.51|22.43|22.51|22.43|0
1626709260000|2021-07-19 15:41:00|22.53|22.45|22.56|22.48|22.56|22.48|22.53|22.45|0
1626709270000|2021-07-19 15:41:10|22.53|22.45|22.51|22.43|22.53|22.45|22.51|22.43|5
1626709280000|2021-07-19 15:41:20|22.48|22.4|22.51|22.43|22.51|22.43|22.48|22.4|0
1626709290000|2021-07-19 15:41:30|22.48|22.4|22.46|22.38|22.48|22.4|22.46|22.38|0
1626709310000|2021-07-19 15:41:50|22.43|22.35|22.41|22.33|22.43|22.35|22.41|22.33|4
1626709320000|2021-07-19 15:42:00|22.38|22.3|22.38|22.3|22.38|22.3|22.36|22.28|2
1626709350000|2021-07-19 15:42:30|22.36|22.28|22.31|22.23|22.36|22.28|22.31|22.23|0
1626709360000|2021-07-19 15:42:40|22.33|22.25|22.33|22.25|22.33|22.25|22.31|22.23|0
1626709370000|2021-07-19 15:42:50|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|2
1626709390000|2021-07-19 15:43:10|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|0
1626709400000|2021-07-19 15:43:20|22.33|22.25|22.38|22.3|22.38|22.3|22.33|22.25|12
1626709410000|2021-07-19 15:43:30|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1626709420000|2021-07-19 15:43:40|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|2
1626709440000|2021-07-19 15:44:00|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1626709450000|2021-07-19 15:44:10|22.36|22.28|22.38|22.3|22.38|22.3|22.36|22.28|0
1626709460000|2021-07-19 15:44:20|22.36|22.28|22.36|22.28|22.36|22.28|22.36|22.28|0
1626709470000|2021-07-19 15:44:30|22.35|22.27|22.36|22.28|22.38|22.3|22.35|22.27|0
1626709480000|2021-07-19 15:44:40|22.38|22.3|22.31|22.23|22.38|22.3|22.31|22.23|2
1626709490000|2021-07-19 15:44:50|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|0
1626709500000|2021-07-19 15:45:00|22.31|22.23|22.31|22.23|22.33|22.25|22.3|22.22|0
1626709510000|2021-07-19 15:45:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1626709520000|2021-07-19 15:45:20|22.31|22.23|22.31|22.23|22.31|22.23|22.3|22.22|0
1626709530000|2021-07-19 15:45:30|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1626709540000|2021-07-19 15:45:40|22.31|22.23|22.31|22.23|22.33|22.25|22.31|22.23|0
1626709550000|2021-07-19 15:45:50|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1626709560000|2021-07-19 15:46:00|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1626709590000|2021-07-19 15:46:30|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1626709600000|2021-07-19 15:46:40|22.28|22.2|22.31|22.23|22.31|22.23|22.28|22.2|0
1626709610000|2021-07-19 15:46:50|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1626709640000|2021-07-19 15:47:20|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1626709650000|2021-07-19 15:47:30|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|0
1626709660000|2021-07-19 15:47:40|22.31|22.23|22.31|22.23|22.31|22.23|22.31|22.23|0
1626709670000|2021-07-19 15:47:50|22.33|22.25|22.31|22.23|22.33|22.25|22.31|22.23|0
1626709680000|2021-07-19 15:48:00|22.28|22.2|22.18|22.1|22.28|22.2|22.18|22.1|40
1626709690000|2021-07-19 15:48:10|22.16|22.08|22.13|22.05|22.16|22.08|22.13|22.05|0
1626709700000|2021-07-19 15:48:20|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|3
1626709710000|2021-07-19 15:48:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|10
1626709730000|2021-07-19 15:48:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|3
1626709750000|2021-07-19 15:49:10|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|3
1626709760000|2021-07-19 15:49:20|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|7
1626709770000|2021-07-19 15:49:30|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|0
1626709780000|2021-07-19 15:49:40|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1626709790000|2021-07-19 15:49:50|22.36|22.28|22.33|22.25|22.38|22.3|22.33|22.25|0
1626709800000|2021-07-19 15:50:00|||||||||18
1626709810000|2021-07-19 15:50:10|22.35|22.27|22.28|22.2|22.35|22.27|22.28|22.2|3
1626709820000|2021-07-19 15:50:20|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|4
1626709840000|2021-07-19 15:50:40|22.3|22.22|22.3|22.22|22.3|22.22|22.28|22.2|5
1626709850000|2021-07-19 15:50:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1626709860000|2021-07-19 15:51:00|22.25|22.17|22.23|22.15|22.25|22.17|22.2|22.12|0
1626709870000|2021-07-19 15:51:10|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|0
1626709880000|2021-07-19 15:51:20|22.2|22.12|22.25|22.17|22.25|22.17|22.2|22.12|0
1626709890000|2021-07-19 15:51:30|22.28|22.2|22.33|22.25|22.33|22.25|22.28|22.2|0
1626709900000|2021-07-19 15:51:40|22.3|22.22|22.28|22.2|22.3|22.22|22.28|22.2|4
1626709910000|2021-07-19 15:51:50|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|9
1626709920000|2021-07-19 15:52:00|22.33|22.25|22.33|22.25|22.33|22.25|22.3|22.22|5
1626709930000|2021-07-19 15:52:10|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|0
1626709940000|2021-07-19 15:52:20|22.4|22.32|22.4|22.32|22.4|22.32|22.38|22.3|0
1626709950000|2021-07-19 15:52:30|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|0
1626709960000|2021-07-19 15:52:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|0
1626709970000|2021-07-19 15:52:50|22.43|22.35|22.43|22.35|22.46|22.38|22.43|22.35|4
1626709980000|2021-07-19 15:53:00|22.45|22.37|22.43|22.35|22.45|22.37|22.43|22.35|0
1626709990000|2021-07-19 15:53:10|22.38|22.3|22.38|22.3|22.4|22.32|22.38|22.3|9
1626710000000|2021-07-19 15:53:20|22.35|22.27|22.38|22.3|22.38|22.3|22.35|22.27|0
1626710010000|2021-07-19 15:53:30|22.35|22.27|22.45|22.37|22.45|22.37|22.35|22.27|6
1626710020000|2021-07-19 15:53:40|22.43|22.35|22.45|22.37|22.45|22.37|22.43|22.35|0
1626710030000|2021-07-19 15:53:50|22.43|22.35|22.43|22.35|22.45|22.37|22.43|22.35|0
1626710040000|2021-07-19 15:54:00|22.45|22.37|22.51|22.43|22.51|22.43|22.45|22.37|3
1626710050000|2021-07-19 15:54:10|22.53|22.45|22.53|22.45|22.53|22.45|22.53|22.45|3
1626710060000|2021-07-19 15:54:20|22.56|22.48|22.53|22.45|22.56|22.48|22.53|22.45|44
1626710070000|2021-07-19 15:54:30|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|8
1626710100000|2021-07-19 15:55:00|22.53|22.45|22.53|22.45|22.53|22.45|22.51|22.43|2
1626710110000|2021-07-19 15:55:10|22.51|22.43|22.48|22.4|22.51|22.43|22.48|22.4|0
1626710120000|2021-07-19 15:55:20|22.45|22.37|22.48|22.4|22.48|22.4|22.45|22.37|0
1626710130000|2021-07-19 15:55:30|22.51|22.43|22.53|22.45|22.53|22.45|22.51|22.43|2
1626710140000|2021-07-19 15:55:40|22.51|22.43|22.51|22.43|22.53|22.45|22.51|22.43|0
1626710150000|2021-07-19 15:55:50|22.48|22.4|22.45|22.37|22.48|22.4|22.45|22.37|0
1626710160000|2021-07-19 15:56:00|22.43|22.35|22.41|22.33|22.43|22.35|22.4|22.32|0
1626710170000|2021-07-19 15:56:10|22.38|22.3|22.25|22.17|22.38|22.3|22.25|22.17|1
1626710180000|2021-07-19 15:56:20|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1626710190000|2021-07-19 15:56:30|22.28|22.2|22.2|22.12|22.28|22.2|22.2|22.12|5
1626710200000|2021-07-19 15:56:40|22.23|22.15|22.25|22.17|22.25|22.17|22.2|22.12|1
1626710210000|2021-07-19 15:56:50|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1626710220000|2021-07-19 15:57:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1626710230000|2021-07-19 15:57:10|22.28|22.2|22.23|22.15|22.28|22.2|22.23|22.15|0
1626710240000|2021-07-19 15:57:20|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|2
1626710250000|2021-07-19 15:57:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1626710260000|2021-07-19 15:57:40|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|0
1626710270000|2021-07-19 15:57:50|22.33|22.25|22.33|22.25|22.33|22.25|22.3|22.22|7
1626710280000|2021-07-19 15:58:00|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|7
1626710290000|2021-07-19 15:58:10|22.35|22.27|22.3|22.22|22.35|22.27|22.3|22.22|2
1626710300000|2021-07-19 15:58:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1626710310000|2021-07-19 15:58:30|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1626710320000|2021-07-19 15:58:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1626710330000|2021-07-19 15:58:50|22.35|22.27|22.33|22.25|22.35|22.27|22.33|22.25|0
1626710350000|2021-07-19 15:59:10|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|4
1626710360000|2021-07-19 15:59:20|22.25|22.17|22.33|22.25|22.33|22.25|22.25|22.17|34
1626710370000|2021-07-19 15:59:30|22.35|22.27|22.33|22.25|22.35|22.27|22.3|22.22|1
1626710380000|2021-07-19 15:59:40|22.3|22.22|22.3|22.22|22.33|22.25|22.3|22.22|0
1626710390000|2021-07-19 15:59:50|22.33|22.25|22.3|22.22|22.33|22.25|22.3|22.22|0
1626710400000|2021-07-19 16:00:00|22.33|22.25|22.35|22.27|22.38|22.3|22.33|22.25|0
1626710410000|2021-07-19 16:00:10|22.38|22.3|22.35|22.27|22.38|22.3|22.35|22.27|0
1626710420000|2021-07-19 16:00:20|22.38|22.3|22.38|22.3|22.38|22.3|22.35|22.27|0
1626710430000|2021-07-19 16:00:30|22.4|22.32|22.45|22.37|22.45|22.37|22.4|22.32|1
1626710440000|2021-07-19 16:00:40|22.43|22.35|22.48|22.4|22.48|22.4|22.43|22.35|0
1626710450000|2021-07-19 16:00:50|22.5|22.42|22.55|22.47|22.55|22.47|22.5|22.42|0
1626710460000|2021-07-19 16:01:00|22.5|22.42|22.53|22.45|22.55|22.47|22.5|22.42|0
1626710470000|2021-07-19 16:01:10|22.55|22.47|22.63|22.55|22.63|22.55|22.55|22.47|0
1626710480000|2021-07-19 16:01:20|22.65|22.57|22.63|22.55|22.65|22.57|22.63|22.55|2
1626710490000|2021-07-19 16:01:30|22.65|22.57|22.65|22.57|22.65|22.57|22.63|22.55|0
1626710500000|2021-07-19 16:01:40|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|0
1626710530000|2021-07-19 16:02:10|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1626710540000|2021-07-19 16:02:20|22.7|22.62|22.7|22.62|22.7|22.62|22.7|22.62|0
1626710550000|2021-07-19 16:02:30|22.68|22.6|22.68|22.6|22.68|22.6|22.68|22.6|0
1626710560000|2021-07-19 16:02:40|22.63|22.55|22.65|22.57|22.65|22.57|22.63|22.55|2
1626710570000|2021-07-19 16:02:50|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|0
1626710580000|2021-07-19 16:03:00|22.63|22.55|22.68|22.6|22.68|22.6|22.63|22.55|0
1626710590000|2021-07-19 16:03:10|22.7|22.62|22.73|22.65|22.78|22.7|22.7|22.62|1
1626710600000|2021-07-19 16:03:20|22.75|22.67|22.7|22.62|22.75|22.67|22.7|22.62|0
1626710610000|2021-07-19 16:03:30|22.68|22.6|22.68|22.6|22.68|22.6|22.65|22.57|8
1626710620000|2021-07-19 16:03:40|22.65|22.57|22.65|22.57|22.68|22.6|22.65|22.57|0
1626710630000|2021-07-19 16:03:50|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1626710640000|2021-07-19 16:04:00|22.73|22.65|22.73|22.65|22.73|22.65|22.7|22.62|0
1626710650000|2021-07-19 16:04:10|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|0
1626710660000|2021-07-19 16:04:20|22.73|22.65|22.73|22.65|22.75|22.67|22.7|22.62|0
1626710670000|2021-07-19 16:04:30|22.75|22.67|22.75|22.67|22.75|22.67|22.75|22.67|0
1626710680000|2021-07-19 16:04:40|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|0
1626710690000|2021-07-19 16:04:50|22.75|22.67|22.73|22.65|22.75|22.67|22.7|22.62|0
1626710700000|2021-07-19 16:05:00|22.7|22.62|22.7|22.62|22.75|22.67|22.68|22.6|0
1626710710000|2021-07-19 16:05:10|22.73|22.65|22.78|22.7|22.78|22.7|22.7|22.62|0
1626710720000|2021-07-19 16:05:20|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|0
1626710730000|2021-07-19 16:05:30|22.8|22.72|22.78|22.7|22.8|22.72|22.78|22.7|0
1626710740000|2021-07-19 16:05:40|22.75|22.67|22.75|22.67|22.75|22.67|22.73|22.65|0
1626710760000|2021-07-19 16:06:00|22.73|22.65|22.73|22.65|22.73|22.65|22.73|22.65|0
1626710770000|2021-07-19 16:06:10|22.7|22.62|22.68|22.6|22.7|22.62|22.68|22.6|0
1626710780000|2021-07-19 16:06:20|22.65|22.57|22.65|22.57|22.68|22.6|22.65|22.57|0
1626710790000|2021-07-19 16:06:30|22.68|22.6|22.65|22.57|22.68|22.6|22.65|22.57|0
1626710800000|2021-07-19 16:06:40|22.68|22.6|22.63|22.55|22.68|22.6|22.63|22.55|0
1626710810000|2021-07-19 16:06:50|22.6|22.52|22.63|22.55|22.63|22.55|22.6|22.52|0
1626710820000|2021-07-19 16:07:00|22.6|22.52|22.65|22.57|22.68|22.6|22.6|22.52|0
1626710830000|2021-07-19 16:07:10|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1626710840000|2021-07-19 16:07:20|22.68|22.6|22.68|22.6|22.7|22.62|22.68|22.6|0
1626710850000|2021-07-19 16:07:30|22.7|22.62|22.7|22.62|22.7|22.62|22.68|22.6|0
1626710860000|2021-07-19 16:07:40|22.68|22.6|22.73|22.65|22.73|22.65|22.68|22.6|13
1626710920000|2021-07-19 16:08:40|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|39
1626710930000|2021-07-19 16:08:50|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|20
1626710940000|2021-07-19 16:09:00|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|0
1626710950000|2021-07-19 16:09:10|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|28
1626710960000|2021-07-19 16:09:20|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|12
1626710970000|2021-07-19 16:09:30|22.88|22.8|22.85|22.77|22.88|22.8|22.85|22.77|0
1626710980000|2021-07-19 16:09:40|22.83|22.75|22.88|22.8|22.88|22.8|22.83|22.75|40
1626710990000|2021-07-19 16:09:50|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|12
1626711020000|2021-07-19 16:10:20|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1626711030000|2021-07-19 16:10:30|22.93|22.85|22.98|22.9|22.98|22.9|22.93|22.85|5
1626711040000|2021-07-19 16:10:40|22.93|22.85|22.93|22.85|22.93|22.85|22.9|22.82|0
1626711050000|2021-07-19 16:10:50|22.9|22.82|22.95|22.87|22.95|22.87|22.88|22.8|37
1626711060000|2021-07-19 16:11:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1626711070000|2021-07-19 16:11:10|23|22.92|23.03|22.95|23.05|22.97|23|22.92|0
1626711080000|2021-07-19 16:11:20|23.05|22.97|22.98|22.9|23.05|22.97|22.98|22.9|21
1626711090000|2021-07-19 16:11:30|23|22.92|22.98|22.9|23|22.92|22.95|22.87|2
1626711100000|2021-07-19 16:11:40|22.95|22.87|22.9|22.82|22.95|22.87|22.9|22.82|0
1626711120000|2021-07-19 16:12:00|22.93|22.85|22.95|22.87|22.98|22.9|22.9|22.82|0
1626711130000|2021-07-19 16:12:10|22.93|22.85|23|22.92|23|22.92|22.93|22.85|0
1626711140000|2021-07-19 16:12:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1626711150000|2021-07-19 16:12:30|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|21
1626711160000|2021-07-19 16:12:40|22.9|22.82|22.9|22.82|22.9|22.82|22.9|22.82|0
1626711170000|2021-07-19 16:12:50|22.88|22.8|22.88|22.8|22.88|22.8|22.88|22.8|0
1626711180000|2021-07-19 16:13:00|22.9|22.82|22.9|22.82|22.9|22.82|22.85|22.77|0
1626711210000|2021-07-19 16:13:30|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|1
1626711220000|2021-07-19 16:13:40|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|0
1626711230000|2021-07-19 16:13:50|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|0
1626711240000|2021-07-19 16:14:00|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1626711250000|2021-07-19 16:14:10|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1626711260000|2021-07-19 16:14:20|||||||||4
1626711280000|2021-07-19 16:14:40|22.95|22.87|22.93|22.85|22.95|22.87|22.93|22.85|0
1626711290000|2021-07-19 16:14:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1626711300000|2021-07-19 16:15:00|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|6
1626711310000|2021-07-19 16:15:10|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|17
1626711320000|2021-07-19 16:15:20|22.88|22.8|22.83|22.75|22.88|22.8|22.8|22.72|0
1626711330000|2021-07-19 16:15:30|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|3
1626711340000|2021-07-19 16:15:40|22.8|22.72|22.8|22.72|22.83|22.75|22.8|22.72|3
1626711350000|2021-07-19 16:15:50|22.83|22.75|22.85|22.77|22.85|22.77|22.83|22.75|2
1626711360000|2021-07-19 16:16:00|22.83|22.75|22.8|22.72|22.83|22.75|22.8|22.72|0
1626711370000|2021-07-19 16:16:10|22.78|22.7|22.8|22.72|22.83|22.75|22.78|22.7|0
1626711380000|2021-07-19 16:16:20|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|0
1626711390000|2021-07-19 16:16:30|22.83|22.75|22.75|22.67|22.83|22.75|22.75|22.67|21
1626711400000|2021-07-19 16:16:40|22.73|22.65|22.7|22.62|22.73|22.65|22.7|22.62|0
1626711410000|2021-07-19 16:16:50|22.68|22.6|22.7|22.62|22.7|22.62|22.68|22.6|0
1626711420000|2021-07-19 16:17:00|22.73|22.65|22.73|22.65|22.73|22.65|22.7|22.62|0
1626711430000|2021-07-19 16:17:10|22.78|22.7|22.78|22.7|22.78|22.7|22.78|22.7|9
1626711450000|2021-07-19 16:17:30|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|20
1626711460000|2021-07-19 16:17:40|22.75|22.67|22.73|22.65|22.75|22.67|22.73|22.65|0
1626711480000|2021-07-19 16:18:00|22.75|22.67|22.75|22.67|22.78|22.7|22.75|22.67|0
1626711490000|2021-07-19 16:18:10|22.78|22.7|22.78|22.7|22.78|22.7|22.75|22.67|0
1626711500000|2021-07-19 16:18:20|||||||||2
1626711520000|2021-07-19 16:18:40|||||||||3
1626711550000|2021-07-19 16:19:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|64
1626711560000|2021-07-19 16:19:20|22.85|22.77|22.83|22.75|22.85|22.77|22.83|22.75|22
1626711570000|2021-07-19 16:19:30|22.8|22.72|22.8|22.72|22.8|22.72|22.8|22.72|42
1626711580000|2021-07-19 16:19:40|22.78|22.7|22.8|22.72|22.83|22.75|22.78|22.7|2
1626711590000|2021-07-19 16:19:50|22.78|22.7|22.83|22.75|22.83|22.75|22.78|22.7|0
1626711600000|2021-07-19 16:20:00|22.8|22.72|22.8|22.72|22.83|22.75|22.8|22.72|0
1626711610000|2021-07-19 16:20:10|22.83|22.75|22.83|22.75|22.83|22.75|22.83|22.75|0
1626711620000|2021-07-19 16:20:20|||||||||51
1626711630000|2021-07-19 16:20:30|22.88|22.8|22.9|22.82|22.93|22.85|22.88|22.8|52
1626711640000|2021-07-19 16:20:40|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1626711650000|2021-07-19 16:20:50|22.95|22.87|22.95|22.87|22.95|22.87|22.95|22.87|0
1626711660000|2021-07-19 16:21:00|22.93|22.85|22.95|22.87|22.95|22.87|22.93|22.85|0
1626711670000|2021-07-19 16:21:10|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|0
1626711680000|2021-07-19 16:21:20|22.98|22.9|22.98|22.9|22.98|22.9|22.95|22.87|10
1626711690000|2021-07-19 16:21:30|23|22.92|23|22.92|23|22.92|23|22.92|0
1626711700000|2021-07-19 16:21:40|22.98|22.9|23.03|22.95|23.03|22.95|22.98|22.9|14
1626711710000|2021-07-19 16:21:50|23.05|22.97|23.03|22.95|23.05|22.97|23.03|22.95|10
1626711720000|2021-07-19 16:22:00|22.98|22.9|23|22.92|23|22.92|22.98|22.9|9
1626711730000|2021-07-19 16:22:10|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1626711740000|2021-07-19 16:22:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|0
1626711750000|2021-07-19 16:22:30|23|22.92|23.03|22.95|23.03|22.95|22.98|22.9|0
1626711800000|2021-07-19 16:23:20|22.98|22.9|22.98|22.9|22.98|22.9|22.98|22.9|12
1626711810000|2021-07-19 16:23:30|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|9
1626711820000|2021-07-19 16:23:40|22.88|22.8|22.88|22.8|22.9|22.82|22.85|22.77|0
1626711830000|2021-07-19 16:23:50|22.85|22.77|22.85|22.77|22.88|22.8|22.85|22.77|0
1626711840000|2021-07-19 16:24:00|22.88|22.8|22.9|22.82|22.93|22.85|22.88|22.8|0
1626711850000|2021-07-19 16:24:10|22.93|22.85|22.93|22.85|22.93|22.85|22.93|22.85|0
1626711870000|2021-07-19 16:24:30|22.98|22.9|23|22.92|23|22.92|22.98|22.9|19
1626711880000|2021-07-19 16:24:40|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1626711890000|2021-07-19 16:24:50|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|12
1626711900000|2021-07-19 16:25:00|22.93|22.85|22.9|22.82|22.93|22.85|22.9|22.82|0
1626711910000|2021-07-19 16:25:10|22.88|22.8|22.8|22.72|22.88|22.8|22.8|22.72|6
1626711920000|2021-07-19 16:25:20|22.78|22.7|22.78|22.7|22.8|22.72|22.78|22.7|0
1626711930000|2021-07-19 16:25:30|22.75|22.67|22.73|22.65|22.75|22.67|22.7|22.62|0
1626711940000|2021-07-19 16:25:40|22.75|22.67|22.75|22.67|22.8|22.72|22.73|22.65|0
1626711950000|2021-07-19 16:25:50|22.73|22.65|22.73|22.65|22.75|22.67|22.73|22.65|0
1626711960000|2021-07-19 16:26:00|22.7|22.62|22.78|22.7|22.78|22.7|22.7|22.62|0
1626711970000|2021-07-19 16:26:10|22.75|22.67|22.78|22.7|22.78|22.7|22.75|22.67|0
1626711980000|2021-07-19 16:26:20|22.8|22.72|22.83|22.75|22.83|22.75|22.8|22.72|0
1626712000000|2021-07-19 16:26:40|22.9|22.82|22.93|22.85|22.93|22.85|22.9|22.82|70
1626712010000|2021-07-19 16:26:50|22.9|22.82|22.95|22.87|22.95|22.87|22.9|22.82|0
1626712020000|2021-07-19 16:27:00|22.98|22.9|22.95|22.87|22.98|22.9|22.95|22.87|2
1626712030000|2021-07-19 16:27:10|22.98|22.9|23|22.92|23.03|22.95|22.98|22.9|0
1626712040000|2021-07-19 16:27:20|22.98|22.9|23|22.92|23|22.92|22.98|22.9|0
1626712050000|2021-07-19 16:27:30|23.03|22.95|23.05|22.97|23.05|22.97|23.03|22.95|0
1626712060000|2021-07-19 16:27:40|23.03|22.95|23|22.92|23.03|22.95|23|22.92|0
1626712080000|2021-07-19 16:28:00|23.05|22.97|23|22.92|23.05|22.97|23|22.92|0
1626712090000|2021-07-19 16:28:10|23.03|22.95|23.1|23.02|23.1|23.02|23.03|22.95|7
1626712100000|2021-07-19 16:28:20|23.08|23|23.1|23.02|23.1|23.02|23.08|23|0
1626712120000|2021-07-19 16:28:40|23.08|23|23.03|22.95|23.08|23|23.03|22.95|13
1626712130000|2021-07-19 16:28:50|23.05|22.97|23.1|23.02|23.1|23.02|23.05|22.97|0
1626712140000|2021-07-19 16:29:00|23.05|22.97|23.05|22.97|23.05|22.97|23.05|22.97|0
1626712150000|2021-07-19 16:29:10|23.03|22.95|23|22.92|23.03|22.95|23|22.92|0
1626712160000|2021-07-19 16:29:20|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1626712170000|2021-07-19 16:29:30|23|22.92|23.03|22.95|23.03|22.95|23|22.92|0
1626712180000|2021-07-19 16:29:40|23|22.92|23|22.92|23.03|22.95|23|22.92|0
1626712190000|2021-07-19 16:29:50|23.03|22.95|23.03|22.95|23.03|22.95|23.03|22.95|0
1626712200000|2021-07-19 16:30:00|23.08|23|23.08|23|23.1|23.02|23.08|23|3
1626712210000|2021-07-19 16:30:10|23.1|23.02|23.1|23.02|23.1|23.02|23.08|23|0
1626712220000|2021-07-19 16:30:20|23.08|23|23.08|23|23.1|23.02|23.08|23|0
1626712230000|2021-07-19 16:30:30|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|1
1626712240000|2021-07-19 16:30:40|23.1|23.02|23.13|23.05|23.13|23.05|23.1|23.02|0
1626712250000|2021-07-19 16:30:50|23.1|23.02|23.15|23.07|23.15|23.07|23.1|23.02|4
1626712260000|2021-07-19 16:31:00|||||||||7
1626712280000|2021-07-19 16:31:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1626712290000|2021-07-19 16:31:30|23.23|23.15|23.15|23.07|23.23|23.15|23.15|23.07|16
1626712300000|2021-07-19 16:31:40|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1626712310000|2021-07-19 16:31:50|23.15|23.07|23.15|23.07|23.18|23.1|23.15|23.07|1
1626712320000|2021-07-19 16:32:00|23.18|23.1|23.2|23.12|23.23|23.15|23.15|23.07|11
1626712330000|2021-07-19 16:32:10|23.23|23.15|23.23|23.15|23.23|23.15|23.2|23.12|0
1626712340000|2021-07-19 16:32:20|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1626712350000|2021-07-19 16:32:30|23.23|23.15|23.23|23.15|23.23|23.15|23.2|23.12|2
1626712360000|2021-07-19 16:32:40|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|5
1626712370000|2021-07-19 16:32:50|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|2
1626712380000|2021-07-19 16:33:00|23.23|23.15|23.23|23.15|23.25|23.17|23.23|23.15|0
1626712400000|2021-07-19 16:33:20|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|2
1626712420000|2021-07-19 16:33:40|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|0
1626712440000|2021-07-19 16:34:00|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|0
1626712450000|2021-07-19 16:34:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1626712460000|2021-07-19 16:34:20|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|2
1626712490000|2021-07-19 16:34:50|23.15|23.07|23.1|23.02|23.15|23.07|23.1|23.02|0
1626712500000|2021-07-19 16:35:00|23.13|23.05|23.1|23.02|23.15|23.07|23.1|23.02|0
1626712510000|2021-07-19 16:35:10|23.13|23.05|23.15|23.07|23.18|23.1|23.13|23.05|5
1626712520000|2021-07-19 16:35:20|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1626712530000|2021-07-19 16:35:30|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1626712550000|2021-07-19 16:35:50|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|4
1626712560000|2021-07-19 16:36:00|23.18|23.1|23.25|23.17|23.25|23.17|23.15|23.07|18
1626712590000|2021-07-19 16:36:30|23.23|23.15|23.23|23.15|23.23|23.15|23.2|23.12|0
1626712600000|2021-07-19 16:36:40|23.25|23.17|23.25|23.17|23.25|23.17|23.25|23.17|0
1626712610000|2021-07-19 16:36:50|||||||||5
1626712620000|2021-07-19 16:37:00|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|0
1626712630000|2021-07-19 16:37:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1626712640000|2021-07-19 16:37:20|23.2|23.12|23.13|23.05|23.2|23.12|23.13|23.05|0
1626712660000|2021-07-19 16:37:40|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|3
1626712680000|2021-07-19 16:38:00|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1626712700000|2021-07-19 16:38:20|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1626712710000|2021-07-19 16:38:30|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1626712720000|2021-07-19 16:38:40|23.2|23.12|23.2|23.12|23.2|23.12|23.2|23.12|0
1626712740000|2021-07-19 16:39:00|23.18|23.1|23.15|23.07|23.18|23.1|23.13|23.05|23
1626712750000|2021-07-19 16:39:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1626712760000|2021-07-19 16:39:20|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1626712770000|2021-07-19 16:39:30|23.15|23.07|23.2|23.12|23.2|23.12|23.13|23.05|23
1626712790000|2021-07-19 16:39:50|23.23|23.15|23.23|23.15|23.23|23.15|23.2|23.12|0
1626712800000|2021-07-19 16:40:00|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|0
1626712810000|2021-07-19 16:40:10|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|0
1626712820000|2021-07-19 16:40:20|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|0
1626712830000|2021-07-19 16:40:30|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|0
1626712840000|2021-07-19 16:40:40|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|0
1626712850000|2021-07-19 16:40:50|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1626712860000|2021-07-19 16:41:00|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|4
1626712870000|2021-07-19 16:41:10|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|8
1626712880000|2021-07-19 16:41:20|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|0
1626712900000|2021-07-19 16:41:40|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|2
1626712910000|2021-07-19 16:41:50|23.28|23.2|23.28|23.2|23.3|23.22|23.28|23.2|0
1626712920000|2021-07-19 16:42:00|23.25|23.17|23.25|23.17|23.3|23.22|23.23|23.15|30
1626712930000|2021-07-19 16:42:10|23.3|23.22|23.3|23.22|23.33|23.25|23.28|23.2|1
1626712940000|2021-07-19 16:42:20|23.33|23.25|23.33|23.25|23.33|23.25|23.3|23.22|0
1626712950000|2021-07-19 16:42:30|23.3|23.22|23.33|23.25|23.33|23.25|23.28|23.2|2
1626712960000|2021-07-19 16:42:40|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|2
1626712970000|2021-07-19 16:42:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1626712980000|2021-07-19 16:43:00|23.35|23.27|23.38|23.3|23.38|23.3|23.35|23.27|0
1626712990000|2021-07-19 16:43:10|23.35|23.27|23.38|23.3|23.38|23.3|23.35|23.27|0
1626713020000|2021-07-19 16:43:40|23.35|23.27|23.35|23.27|23.38|23.3|23.35|23.27|0
1626713030000|2021-07-19 16:43:50|23.38|23.3|23.33|23.25|23.38|23.3|23.33|23.25|3
1626713040000|2021-07-19 16:44:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|2
1626713050000|2021-07-19 16:44:10|23.35|23.27|23.35|23.27|23.35|23.27|23.33|23.25|4
1626713060000|2021-07-19 16:44:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1626713070000|2021-07-19 16:44:30|23.35|23.27|23.35|23.27|23.38|23.3|23.35|23.27|2
1626713080000|2021-07-19 16:44:40|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1626713090000|2021-07-19 16:44:50|23.38|23.3|23.38|23.3|23.38|23.3|23.35|23.27|0
1626713100000|2021-07-19 16:45:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|2
1626713110000|2021-07-19 16:45:10|23.35|23.27|23.35|23.27|23.38|23.3|23.35|23.27|0
1626713120000|2021-07-19 16:45:20|23.38|23.3|23.43|23.35|23.43|23.35|23.38|23.3|2
1626713130000|2021-07-19 16:45:30|23.4|23.32|23.43|23.35|23.43|23.35|23.4|23.32|1
1626713160000|2021-07-19 16:46:00|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|5
1626713170000|2021-07-19 16:46:10|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|0
1626713180000|2021-07-19 16:46:20|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|15
1626713190000|2021-07-19 16:46:30|||||||||3
1626713210000|2021-07-19 16:46:50|23.35|23.27|23.38|23.3|23.38|23.3|23.35|23.27|0
1626713220000|2021-07-19 16:47:00|23.4|23.32|23.38|23.3|23.4|23.32|23.38|23.3|0
1626713230000|2021-07-19 16:47:10|||||||||50
1626713240000|2021-07-19 16:47:20|23.35|23.27|23.38|23.3|23.38|23.3|23.35|23.27|5
1626713250000|2021-07-19 16:47:30|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1626713260000|2021-07-19 16:47:40|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1626713270000|2021-07-19 16:47:50|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|2
1626713280000|2021-07-19 16:48:00|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1626713290000|2021-07-19 16:48:10|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1626713300000|2021-07-19 16:48:20|23.38|23.3|23.38|23.3|23.38|23.3|23.35|23.27|0
1626713310000|2021-07-19 16:48:30|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|0
1626713320000|2021-07-19 16:48:40|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1626713330000|2021-07-19 16:48:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1626713340000|2021-07-19 16:49:00|23.35|23.27|23.4|23.32|23.4|23.32|23.35|23.27|1
1626713350000|2021-07-19 16:49:10|23.43|23.35|23.4|23.32|23.43|23.35|23.38|23.3|17
1626713360000|2021-07-19 16:49:20|||||||||2
1626713370000|2021-07-19 16:49:30|23.38|23.3|23.38|23.3|23.4|23.32|23.38|23.3|0
1626713380000|2021-07-19 16:49:40|23.4|23.32|23.4|23.32|23.4|23.32|23.38|23.3|1
1626713390000|2021-07-19 16:49:50|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|21
1626713400000|2021-07-19 16:50:00|23.4|23.32|23.43|23.35|23.45|23.37|23.4|23.32|2
1626713410000|2021-07-19 16:50:10|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|0
1626713420000|2021-07-19 16:50:20|23.43|23.35|23.43|23.35|23.43|23.35|23.4|23.32|0
1626713460000|2021-07-19 16:51:00|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|9
1626713470000|2021-07-19 16:51:10|||||||||1
1626713480000|2021-07-19 16:51:20|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1626713490000|2021-07-19 16:51:30|23.43|23.35|23.4|23.32|23.43|23.35|23.4|23.32|0
1626713500000|2021-07-19 16:51:40|23.38|23.3|23.35|23.27|23.4|23.32|23.35|23.27|35
1626713510000|2021-07-19 16:51:50|23.33|23.25|23.33|23.25|23.35|23.27|23.33|23.25|1
1626713520000|2021-07-19 16:52:00|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1626713530000|2021-07-19 16:52:10|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|10
1626713540000|2021-07-19 16:52:20|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|19
1626713560000|2021-07-19 16:52:40|23.23|23.15|23.3|23.22|23.3|23.22|23.23|23.15|0
1626713580000|2021-07-19 16:53:00|23.33|23.25|23.35|23.27|23.38|23.3|23.33|23.25|0
1626713590000|2021-07-19 16:53:10|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1626713600000|2021-07-19 16:53:20|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1626713630000|2021-07-19 16:53:50|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|0
1626713640000|2021-07-19 16:54:00|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|3
1626713650000|2021-07-19 16:54:10|23.33|23.25|23.3|23.22|23.33|23.25|23.3|23.22|0
1626713660000|2021-07-19 16:54:20|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1626713670000|2021-07-19 16:54:30|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1626713680000|2021-07-19 16:54:40|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1626713690000|2021-07-19 16:54:50|23.3|23.22|23.3|23.22|23.33|23.25|23.3|23.22|1
1626713700000|2021-07-19 16:55:00|23.33|23.25|23.35|23.27|23.35|23.27|23.33|23.25|0
1626713710000|2021-07-19 16:55:10|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1626713720000|2021-07-19 16:55:20|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1626713730000|2021-07-19 16:55:30|23.38|23.3|23.35|23.27|23.38|23.3|23.35|23.27|0
1626713740000|2021-07-19 16:55:40|23.33|23.25|23.38|23.3|23.38|23.3|23.33|23.25|0
1626713760000|2021-07-19 16:56:00|23.43|23.35|23.43|23.35|23.43|23.35|23.41|23.33|16
1626713770000|2021-07-19 16:56:10|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1626713780000|2021-07-19 16:56:20|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|18
1626713790000|2021-07-19 16:56:30|23.51|23.43|23.51|23.43|23.53|23.45|23.48|23.4|0
1626713800000|2021-07-19 16:56:40|23.53|23.45|23.51|23.43|23.53|23.45|23.51|23.43|0
1626713810000|2021-07-19 16:56:50|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1626713820000|2021-07-19 16:57:00|23.51|23.43|23.51|23.43|23.53|23.45|23.51|23.43|0
1626713830000|2021-07-19 16:57:10|23.48|23.4|23.46|23.38|23.51|23.43|23.43|23.35|5
1626713850000|2021-07-19 16:57:30|23.48|23.4|23.46|23.38|23.48|23.4|23.46|23.38|1
1626713860000|2021-07-19 16:57:40|23.48|23.4|23.43|23.35|23.48|23.4|23.43|23.35|0
1626713870000|2021-07-19 16:57:50|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|3
1626713880000|2021-07-19 16:58:00|23.43|23.35|23.48|23.4|23.48|23.4|23.43|23.35|0
1626713890000|2021-07-19 16:58:10|23.46|23.38|23.46|23.38|23.48|23.4|23.46|23.38|0
1626713900000|2021-07-19 16:58:20|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1626713910000|2021-07-19 16:58:30|23.41|23.33|23.41|23.33|23.43|23.35|23.41|23.33|8
1626713920000|2021-07-19 16:58:40|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1626713930000|2021-07-19 16:58:50|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1626713940000|2021-07-19 16:59:00|23.43|23.35|23.43|23.35|23.43|23.35|23.41|23.33|0
1626713950000|2021-07-19 16:59:10|23.41|23.33|23.41|23.33|23.41|23.33|23.38|23.3|4
1626713970000|2021-07-19 16:59:30|23.43|23.35|23.41|23.33|23.43|23.35|23.38|23.3|0
1626713980000|2021-07-19 16:59:40|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|0
1626713990000|2021-07-19 16:59:50|23.41|23.33|23.41|23.33|23.41|23.33|23.36|23.28|0
1626714000000|2021-07-19 17:00:00|23.43|23.35|23.46|23.38|23.48|23.4|23.43|23.35|0
1626714010000|2021-07-19 17:00:10|23.43|23.35|23.36|23.28|23.43|23.35|23.36|23.28|0
1626714020000|2021-07-19 17:00:20|23.33|23.25|23.28|23.2|23.33|23.25|23.28|23.2|1
1626714030000|2021-07-19 17:00:30|23.31|23.23|23.31|23.23|23.33|23.25|23.31|23.23|0
1626714040000|2021-07-19 17:00:40|23.28|23.2|23.28|23.2|23.31|23.23|23.28|23.2|0
1626714060000|2021-07-19 17:01:00|23.31|23.23|23.36|23.28|23.36|23.28|23.31|23.23|2
1626714070000|2021-07-19 17:01:10|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1626714090000|2021-07-19 17:01:30|23.38|23.3|23.36|23.28|23.38|23.3|23.36|23.28|2
1626714100000|2021-07-19 17:01:40|23.33|23.25|23.31|23.23|23.33|23.25|23.31|23.23|0
1626714110000|2021-07-19 17:01:50|23.28|23.2|23.26|23.18|23.28|23.2|23.23|23.15|13
1626714120000|2021-07-19 17:02:00|23.28|23.2|23.31|23.23|23.31|23.23|23.26|23.18|0
1626714130000|2021-07-19 17:02:10|23.28|23.2|23.33|23.25|23.33|23.25|23.28|23.2|0
1626714140000|2021-07-19 17:02:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|0
1626714160000|2021-07-19 17:02:40|23.33|23.25|23.33|23.25|23.33|23.25|23.33|23.25|0
1626714180000|2021-07-19 17:03:00|23.31|23.23|23.31|23.23|23.33|23.25|23.31|23.23|0
1626714190000|2021-07-19 17:03:10|23.28|23.2|23.26|23.18|23.28|23.2|23.23|23.15|13
1626714200000|2021-07-19 17:03:20|23.23|23.15|23.23|23.15|23.26|23.18|23.23|23.15|0
1626714220000|2021-07-19 17:03:40|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|12
1626714230000|2021-07-19 17:03:50|23.18|23.1|23.18|23.1|23.21|23.13|23.18|23.1|0
1626714240000|2021-07-19 17:04:00|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|0
1626714250000|2021-07-19 17:04:10|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1626714260000|2021-07-19 17:04:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1626714270000|2021-07-19 17:04:30|23.23|23.15|23.23|23.15|23.23|23.15|23.21|23.13|0
1626714280000|2021-07-19 17:04:40|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|0
1626714290000|2021-07-19 17:04:50|23.28|23.2|23.31|23.23|23.31|23.23|23.28|23.2|0
1626714300000|2021-07-19 17:05:00|23.28|23.2|23.28|23.2|23.28|23.2|23.28|23.2|0
1626714320000|2021-07-19 17:05:20|23.31|23.23|23.33|23.25|23.33|23.25|23.28|23.2|6
1626714330000|2021-07-19 17:05:30|23.36|23.28|23.36|23.28|23.38|23.3|23.36|23.28|0
1626714340000|2021-07-19 17:05:40|23.38|23.3|23.38|23.3|23.38|23.3|23.38|23.3|0
1626714350000|2021-07-19 17:05:50|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|0
1626714360000|2021-07-19 17:06:00|23.43|23.35|23.43|23.35|23.46|23.38|23.43|23.35|0
1626714370000|2021-07-19 17:06:10|23.41|23.33|23.43|23.35|23.43|23.35|23.41|23.33|0
1626714380000|2021-07-19 17:06:20|23.41|23.33|23.41|23.33|23.41|23.33|23.38|23.3|0
1626714390000|2021-07-19 17:06:30|23.43|23.35|23.41|23.33|23.43|23.35|23.41|23.33|0
1626714410000|2021-07-19 17:06:50|23.38|23.3|23.36|23.28|23.41|23.33|23.36|23.28|0
1626714420000|2021-07-19 17:07:00|23.33|23.25|23.33|23.25|23.36|23.28|23.33|23.25|0
1626714430000|2021-07-19 17:07:10|23.35|23.27|23.31|23.23|23.35|23.27|23.31|23.23|1
1626714440000|2021-07-19 17:07:20|23.3|23.22|23.28|23.2|23.3|23.22|23.28|23.2|0
1626714450000|2021-07-19 17:07:30|23.3|23.22|23.25|23.17|23.3|23.22|23.25|23.17|6
1626714470000|2021-07-19 17:07:50|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|0
1626714480000|2021-07-19 17:08:00|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|6
1626714490000|2021-07-19 17:08:10|23.28|23.2|23.25|23.17|23.28|23.2|23.25|23.17|0
1626714500000|2021-07-19 17:08:20|23.23|23.15|23.2|23.12|23.23|23.15|23.18|23.1|10
1626714510000|2021-07-19 17:08:30|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|0
1626714520000|2021-07-19 17:08:40|23.25|23.17|23.2|23.12|23.25|23.17|23.2|23.12|0
1626714530000|2021-07-19 17:08:50|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1626714550000|2021-07-19 17:09:10|23.23|23.15|23.18|23.1|23.23|23.15|23.18|23.1|0
1626714560000|2021-07-19 17:09:20|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1626714570000|2021-07-19 17:09:30|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|0
1626714580000|2021-07-19 17:09:40|23.18|23.1|23.2|23.12|23.2|23.12|23.18|23.1|0
1626714590000|2021-07-19 17:09:50|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1626714600000|2021-07-19 17:10:00|23.2|23.12|23.2|23.12|23.23|23.15|23.18|23.1|0
1626714610000|2021-07-19 17:10:10|23.23|23.15|23.2|23.12|23.25|23.17|23.2|23.12|0
1626714620000|2021-07-19 17:10:20|23.23|23.15|23.2|23.12|23.23|23.15|23.2|23.12|0
1626714650000|2021-07-19 17:10:50|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|0
1626714660000|2021-07-19 17:11:00|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|0
1626714670000|2021-07-19 17:11:10|23.18|23.1|23.18|23.1|23.18|23.1|23.18|23.1|0
1626714680000|2021-07-19 17:11:20|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|1
1626714700000|2021-07-19 17:11:40|23.2|23.12|23.2|23.12|23.2|23.12|23.18|23.1|31
1626714710000|2021-07-19 17:11:50|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|1
1626714730000|2021-07-19 17:12:10|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|0
1626714740000|2021-07-19 17:12:20|23.15|23.07|23.15|23.07|23.15|23.07|23.15|23.07|0
1626714750000|2021-07-19 17:12:30|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1626714760000|2021-07-19 17:12:40|23.18|23.1|23.18|23.1|23.2|23.12|23.18|23.1|1
1626714770000|2021-07-19 17:12:50|23.2|23.12|23.18|23.1|23.2|23.12|23.18|23.1|0
1626714780000|2021-07-19 17:13:00|23.2|23.12|23.15|23.07|23.2|23.12|23.15|23.07|0
1626714790000|2021-07-19 17:13:10|23.13|23.05|23.18|23.1|23.18|23.1|23.13|23.05|1
1626714800000|2021-07-19 17:13:20|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1626714810000|2021-07-19 17:13:30|23.2|23.12|23.25|23.17|23.25|23.17|23.2|23.12|1
1626714820000|2021-07-19 17:13:40|23.23|23.15|23.25|23.17|23.25|23.17|23.2|23.12|0
1626714830000|2021-07-19 17:13:50|23.28|23.2|23.3|23.22|23.3|23.22|23.25|23.17|0
1626714840000|2021-07-19 17:14:00|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|1
1626714850000|2021-07-19 17:14:10|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|0
1626714880000|2021-07-19 17:14:40|23.33|23.25|23.3|23.22|23.35|23.27|23.3|23.22|18
1626714900000|2021-07-19 17:15:00|23.28|23.2|23.23|23.15|23.3|23.22|23.23|23.15|11
1626714910000|2021-07-19 17:15:10|23.25|23.17|23.23|23.15|23.25|23.17|23.23|23.15|0
1626714920000|2021-07-19 17:15:20|23.25|23.17|23.25|23.17|23.25|23.17|23.23|23.15|0
1626714940000|2021-07-19 17:15:40|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|0
1626714950000|2021-07-19 17:15:50|23.28|23.2|23.3|23.22|23.3|23.22|23.28|23.2|0
1626714960000|2021-07-19 17:16:00|23.28|23.2|23.25|23.17|23.3|23.22|23.25|23.17|0
1626714970000|2021-07-19 17:16:10|23.23|23.15|23.23|23.15|23.23|23.15|23.23|23.15|0
1626714980000|2021-07-19 17:16:20|23.18|23.1|23.18|23.1|23.18|23.1|23.1|23.02|20
1626714990000|2021-07-19 17:16:30|23.15|23.07|23.2|23.12|23.2|23.12|23.15|23.07|0
1626715000000|2021-07-19 17:16:40|23.18|23.1|23.15|23.07|23.18|23.1|23.15|23.07|0
1626715010000|2021-07-19 17:16:50|23.13|23.05|23.13|23.05|23.13|23.05|23.13|23.05|0
1626715020000|2021-07-19 17:17:00|23.15|23.07|23.15|23.07|23.15|23.07|23.13|23.05|0
1626715030000|2021-07-19 17:17:10|23.18|23.1|23.18|23.1|23.2|23.12|23.15|23.07|0
1626715040000|2021-07-19 17:17:20|23.15|23.07|23.18|23.1|23.18|23.1|23.15|23.07|0
1626715050000|2021-07-19 17:17:30|23.15|23.07|23.15|23.07|23.2|23.12|23.15|23.07|2
1626715060000|2021-07-19 17:17:40|23.18|23.1|23.18|23.1|23.2|23.12|23.15|23.07|1
1626715070000|2021-07-19 17:17:50|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1626715080000|2021-07-19 17:18:00|23.18|23.1|23.16|23.08|23.18|23.1|23.16|23.08|0
1626715090000|2021-07-19 17:18:10|23.18|23.1|23.2|23.12|23.2|23.12|23.16|23.08|0
1626715100000|2021-07-19 17:18:20|23.21|23.13|23.21|23.13|23.21|23.13|23.18|23.1|3
1626715110000|2021-07-19 17:18:30|23.18|23.1|23.18|23.1|23.21|23.13|23.18|23.1|0
1626715120000|2021-07-19 17:18:40|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|0
1626715130000|2021-07-19 17:18:50|23.18|23.1|23.18|23.1|23.21|23.13|23.18|23.1|0
1626715140000|2021-07-19 17:19:00|23.21|23.13|23.21|23.13|23.23|23.15|23.21|23.13|0
1626715150000|2021-07-19 17:19:10|23.18|23.1|23.21|23.13|23.21|23.13|23.18|23.1|6
1626715160000|2021-07-19 17:19:20|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1626715170000|2021-07-19 17:19:30|23.23|23.15|23.21|23.13|23.23|23.15|23.2|23.12|2
1626715180000|2021-07-19 17:19:40|23.23|23.15|23.28|23.2|23.28|23.2|23.21|23.13|10
1626715190000|2021-07-19 17:19:50|23.3|23.22|23.3|23.22|23.3|23.22|23.28|23.2|0
1626715200000|2021-07-19 17:20:00|23.35|23.27|23.3|23.22|23.35|23.27|23.3|23.22|0
1626715210000|2021-07-19 17:20:10|23.33|23.25|23.33|23.25|23.33|23.25|23.3|23.22|0
1626715220000|2021-07-19 17:20:20|23.31|23.23|23.28|23.2|23.31|23.23|23.28|23.2|0
1626715230000|2021-07-19 17:20:30|23.31|23.23|23.28|23.2|23.31|23.23|23.28|23.2|3
1626715240000|2021-07-19 17:20:40|23.33|23.25|23.33|23.25|23.35|23.27|23.33|23.25|1
1626715250000|2021-07-19 17:20:50|23.35|23.27|23.33|23.25|23.35|23.27|23.33|23.25|0
1626715260000|2021-07-19 17:21:00|23.35|23.27|23.35|23.27|23.35|23.27|23.33|23.25|0
1626715270000|2021-07-19 17:21:10|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|0
1626715290000|2021-07-19 17:21:30|23.38|23.3|23.4|23.32|23.4|23.32|23.38|23.3|0
1626715320000|2021-07-19 17:22:00|23.43|23.35|23.5|23.42|23.5|23.42|23.43|23.35|0
1626715330000|2021-07-19 17:22:10|23.51|23.43|23.51|23.43|23.53|23.45|23.51|23.43|0
1626715350000|2021-07-19 17:22:30|23.5|23.42|23.48|23.4|23.51|23.43|23.48|23.4|1
1626715360000|2021-07-19 17:22:40|23.46|23.38|23.46|23.38|23.46|23.38|23.46|23.38|0
1626715370000|2021-07-19 17:22:50|23.43|23.35|23.45|23.37|23.46|23.38|23.41|23.33|1
1626715380000|2021-07-19 17:23:00|23.43|23.35|23.38|23.3|23.43|23.35|23.38|23.3|0
1626715390000|2021-07-19 17:23:10|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|0
1626715400000|2021-07-19 17:23:20|23.33|23.25|23.33|23.25|23.36|23.28|23.33|23.25|0
1626715410000|2021-07-19 17:23:30|23.31|23.23|23.31|23.23|23.33|23.25|23.31|23.23|0
1626715420000|2021-07-19 17:23:40|23.28|23.2|23.26|23.18|23.31|23.23|23.26|23.18|0
1626715430000|2021-07-19 17:23:50|23.23|23.15|23.21|23.13|23.23|23.15|23.21|23.13|0
1626715440000|2021-07-19 17:24:00|23.18|23.1|23.23|23.15|23.23|23.15|23.18|23.1|0
1626715450000|2021-07-19 17:24:10|23.26|23.18|23.25|23.17|23.26|23.18|23.23|23.15|0
1626715460000|2021-07-19 17:24:20|23.23|23.15|23.25|23.17|23.25|23.17|23.23|23.15|0
1626715470000|2021-07-19 17:24:30|23.28|23.2|23.3|23.22|23.3|23.22|23.25|23.17|0
1626715490000|2021-07-19 17:24:50|23.33|23.25|23.4|23.32|23.4|23.32|23.33|23.25|0
1626715500000|2021-07-19 17:25:00|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1626715510000|2021-07-19 17:25:10|23.48|23.4|23.35|23.27|23.48|23.4|23.35|23.27|0
1626715520000|2021-07-19 17:25:20|23.33|23.25|23.33|23.25|23.35|23.27|23.3|23.22|0
1626715530000|2021-07-19 17:25:30|23.35|23.27|23.4|23.32|23.4|23.32|23.35|23.27|0
1626715540000|2021-07-19 17:25:40|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|0
1626715550000|2021-07-19 17:25:50|23.48|23.4|23.5|23.42|23.53|23.45|23.48|23.4|6
1626715560000|2021-07-19 17:26:00|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626715590000|2021-07-19 17:26:30|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|4
1626715630000|2021-07-19 17:27:10|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|2
1626715640000|2021-07-19 17:27:20|23.53|23.45|23.53|23.45|23.53|23.45|23.53|23.45|0
1626715650000|2021-07-19 17:27:30|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|3
1626715660000|2021-07-19 17:27:40|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626715670000|2021-07-19 17:27:50|23.58|23.5|23.6|23.52|23.6|23.52|23.55|23.47|0
1626715680000|2021-07-19 17:28:00|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626715690000|2021-07-19 17:28:10|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1626715710000|2021-07-19 17:28:30|23.63|23.55|23.63|23.55|23.63|23.55|23.6|23.52|0
1626715720000|2021-07-19 17:28:40|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|5
1626715740000|2021-07-19 17:29:00|23.58|23.5|23.58|23.5|23.58|23.5|23.55|23.47|5
1626715750000|2021-07-19 17:29:10|23.55|23.47|23.5|23.42|23.55|23.47|23.48|23.4|11
1626715760000|2021-07-19 17:29:20|23.53|23.45|23.55|23.47|23.58|23.5|23.53|23.45|5
1626715770000|2021-07-19 17:29:30|23.53|23.45|23.5|23.42|23.55|23.47|23.5|23.42|0
1626715780000|2021-07-19 17:29:40|23.53|23.45|23.5|23.42|23.53|23.45|23.48|23.4|0
1626715790000|2021-07-19 17:29:50|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|9
1626715800000|2021-07-19 17:30:00|23.53|23.45|23.58|23.5|23.58|23.5|23.53|23.45|1
1626715810000|2021-07-19 17:30:10|23.55|23.47|23.58|23.5|23.58|23.5|23.55|23.47|0
1626715820000|2021-07-19 17:30:20|23.55|23.47|23.6|23.52|23.6|23.52|23.55|23.47|1
1626715830000|2021-07-19 17:30:30|23.63|23.55|23.63|23.55|23.63|23.55|23.58|23.5|3
1626715840000|2021-07-19 17:30:40|23.65|23.57|23.63|23.55|23.65|23.57|23.63|23.55|1
1626715860000|2021-07-19 17:31:00|23.6|23.52|23.6|23.52|23.6|23.52|23.58|23.5|9
1626715870000|2021-07-19 17:31:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1626715880000|2021-07-19 17:31:20|23.6|23.52|23.6|23.52|23.63|23.55|23.6|23.52|0
1626715890000|2021-07-19 17:31:30|23.63|23.55|23.58|23.5|23.63|23.55|23.58|23.5|0
1626715900000|2021-07-19 17:31:40|23.55|23.47|23.53|23.45|23.55|23.47|23.53|23.45|2
1626715910000|2021-07-19 17:31:50|23.58|23.5|23.58|23.5|23.58|23.5|23.55|23.47|2
1626715930000|2021-07-19 17:32:10|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|1
1626715940000|2021-07-19 17:32:20|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|19
1626715980000|2021-07-19 17:33:00|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626715990000|2021-07-19 17:33:10|23.78|23.7|23.78|23.7|23.78|23.7|23.75|23.67|0
1626716000000|2021-07-19 17:33:20|23.83|23.75|23.75|23.67|23.83|23.75|23.73|23.65|2
1626716010000|2021-07-19 17:33:30|23.73|23.65|23.6|23.52|23.75|23.67|23.6|23.52|0
1626716020000|2021-07-19 17:33:40|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626716030000|2021-07-19 17:33:50|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626716040000|2021-07-19 17:34:00|23.53|23.45|23.65|23.57|23.65|23.57|23.5|23.42|0
1626716050000|2021-07-19 17:34:10|23.63|23.55|23.7|23.62|23.7|23.62|23.63|23.55|0
1626716070000|2021-07-19 17:34:30|23.73|23.65|23.68|23.6|23.73|23.65|23.68|23.6|0
1626716080000|2021-07-19 17:34:40|23.65|23.57|23.65|23.57|23.65|23.57|23.6|23.52|3
1626716090000|2021-07-19 17:34:50|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1626716100000|2021-07-19 17:35:00|23.68|23.6|23.63|23.55|23.7|23.62|23.63|23.55|2
1626716110000|2021-07-19 17:35:10|23.6|23.52|23.6|23.52|23.6|23.52|23.53|23.45|9
1626716120000|2021-07-19 17:35:20|23.58|23.5|23.5|23.42|23.58|23.5|23.5|23.42|4
1626716130000|2021-07-19 17:35:30|23.53|23.45|23.45|23.37|23.53|23.45|23.45|23.37|1
1626716140000|2021-07-19 17:35:40|23.48|23.4|23.5|23.42|23.5|23.42|23.45|23.37|0
1626716150000|2021-07-19 17:35:50|23.53|23.45|23.53|23.45|23.53|23.45|23.5|23.42|0
1626716160000|2021-07-19 17:36:00|23.5|23.42|23.6|23.52|23.6|23.52|23.5|23.42|0
1626716170000|2021-07-19 17:36:10|23.58|23.5|23.5|23.42|23.58|23.5|23.5|23.42|4
1626716180000|2021-07-19 17:36:20|23.53|23.45|23.58|23.5|23.58|23.5|23.53|23.45|0
1626716190000|2021-07-19 17:36:30|23.6|23.52|23.58|23.5|23.6|23.52|23.55|23.47|0
1626716200000|2021-07-19 17:36:40|23.6|23.52|23.58|23.5|23.6|23.52|23.55|23.47|1
1626716210000|2021-07-19 17:36:50|23.6|23.52|23.5|23.42|23.6|23.52|23.5|23.42|1
1626716220000|2021-07-19 17:37:00|23.55|23.47|23.6|23.52|23.6|23.52|23.55|23.47|0
1626716230000|2021-07-19 17:37:10|23.63|23.55|23.6|23.52|23.63|23.55|23.55|23.47|0
1626716240000|2021-07-19 17:37:20|23.58|23.5|23.6|23.52|23.6|23.52|23.55|23.47|2
1626716250000|2021-07-19 17:37:30|23.58|23.5|23.5|23.42|23.6|23.52|23.5|23.42|1
1626716260000|2021-07-19 17:37:40|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626716270000|2021-07-19 17:37:50|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|1
1626716280000|2021-07-19 17:38:00|23.48|23.4|23.53|23.45|23.53|23.45|23.48|23.4|0
1626716290000|2021-07-19 17:38:10|23.55|23.47|23.55|23.47|23.58|23.5|23.55|23.47|4
1626716300000|2021-07-19 17:38:20|23.58|23.5|23.55|23.47|23.58|23.5|23.53|23.45|1
1626716310000|2021-07-19 17:38:30|23.53|23.45|23.48|23.4|23.53|23.45|23.48|23.4|0
1626716320000|2021-07-19 17:38:40|23.45|23.37|23.48|23.4|23.48|23.4|23.45|23.37|0
1626716330000|2021-07-19 17:38:50|23.5|23.42|23.5|23.42|23.5|23.42|23.5|23.42|0
1626716340000|2021-07-19 17:39:00|23.53|23.45|23.45|23.37|23.53|23.45|23.45|23.37|0
1626716350000|2021-07-19 17:39:10|23.48|23.4|23.5|23.42|23.5|23.42|23.45|23.37|0
1626716360000|2021-07-19 17:39:20|23.48|23.4|23.5|23.42|23.5|23.42|23.45|23.37|0
1626716370000|2021-07-19 17:39:30|23.53|23.45|23.53|23.45|23.53|23.45|23.5|23.42|0
1626716380000|2021-07-19 17:39:40|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|0
1626716390000|2021-07-19 17:39:50|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1626716400000|2021-07-19 17:40:00|23.58|23.5|23.53|23.45|23.6|23.52|23.5|23.42|3
1626716410000|2021-07-19 17:40:10|23.5|23.42|23.5|23.42|23.55|23.47|23.5|23.42|6
1626716420000|2021-07-19 17:40:20|23.48|23.4|23.45|23.37|23.48|23.4|23.43|23.35|3
1626716430000|2021-07-19 17:40:30|23.43|23.35|23.45|23.37|23.45|23.37|23.43|23.35|2
1626716440000|2021-07-19 17:40:40|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|3
1626716460000|2021-07-19 17:41:00|23.48|23.4|23.5|23.42|23.5|23.42|23.45|23.37|0
1626716470000|2021-07-19 17:41:10|23.48|23.4|23.48|23.4|23.5|23.42|23.48|23.4|0
1626716480000|2021-07-19 17:41:20|23.5|23.42|23.48|23.4|23.5|23.42|23.48|23.4|0
1626716490000|2021-07-19 17:41:30|23.45|23.37|23.5|23.42|23.5|23.42|23.45|23.37|0
1626716500000|2021-07-19 17:41:40|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626716510000|2021-07-19 17:41:50|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626716520000|2021-07-19 17:42:00|23.48|23.4|23.45|23.37|23.48|23.4|23.43|23.35|0
1626716530000|2021-07-19 17:42:10|23.48|23.4|23.53|23.45|23.53|23.45|23.48|23.4|0
1626716540000|2021-07-19 17:42:20|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1626716550000|2021-07-19 17:42:30|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626716560000|2021-07-19 17:42:40|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626716570000|2021-07-19 17:42:50|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626716580000|2021-07-19 17:43:00|23.58|23.5|23.65|23.57|23.65|23.57|23.58|23.5|0
1626716590000|2021-07-19 17:43:10|23.63|23.55|23.63|23.55|23.65|23.57|23.63|23.55|0
1626716600000|2021-07-19 17:43:20|23.6|23.52|23.6|23.52|23.63|23.55|23.6|23.52|0
1626716610000|2021-07-19 17:43:30|23.58|23.5|23.65|23.57|23.65|23.57|23.58|23.5|0
1626716620000|2021-07-19 17:43:40|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1626716630000|2021-07-19 17:43:50|23.63|23.55|23.63|23.55|23.65|23.57|23.6|23.52|0
1626716640000|2021-07-19 17:44:00|23.65|23.57|23.58|23.5|23.65|23.57|23.58|23.5|1
1626716650000|2021-07-19 17:44:10|23.6|23.52|23.53|23.45|23.6|23.52|23.53|23.45|0
1626716660000|2021-07-19 17:44:20|23.5|23.42|23.5|23.42|23.53|23.45|23.5|23.42|2
1626716670000|2021-07-19 17:44:30|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626716680000|2021-07-19 17:44:40|23.48|23.4|23.5|23.42|23.5|23.42|23.48|23.4|0
1626716690000|2021-07-19 17:44:50|23.53|23.45|23.55|23.47|23.55|23.47|23.5|23.42|2
1626716700000|2021-07-19 17:45:00|23.53|23.45|23.55|23.47|23.58|23.5|23.5|23.42|0
1626716710000|2021-07-19 17:45:10|23.53|23.45|23.53|23.45|23.55|23.47|23.5|23.42|0
1626716720000|2021-07-19 17:45:20|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|0
1626716730000|2021-07-19 17:45:30|23.53|23.45|23.53|23.45|23.55|23.47|23.53|23.45|0
1626716740000|2021-07-19 17:45:40|23.5|23.42|23.48|23.4|23.5|23.42|23.48|23.4|0
1626716750000|2021-07-19 17:45:50|23.5|23.42|23.53|23.45|23.53|23.45|23.48|23.4|0
1626716760000|2021-07-19 17:46:00|23.58|23.5|23.6|23.52|23.6|23.52|23.55|23.47|1
1626716770000|2021-07-19 17:46:10|23.58|23.5|23.53|23.45|23.6|23.52|23.53|23.45|0
1626716780000|2021-07-19 17:46:20|23.55|23.47|23.63|23.55|23.65|23.57|23.55|23.47|0
1626716790000|2021-07-19 17:46:30|23.65|23.57|23.63|23.55|23.65|23.57|23.6|23.52|0
1626716800000|2021-07-19 17:46:40|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1626716810000|2021-07-19 17:46:50|23.55|23.47|23.55|23.47|23.6|23.52|23.53|23.45|15
1626716820000|2021-07-19 17:47:00|23.53|23.45|23.55|23.47|23.55|23.47|23.53|23.45|0
1626716830000|2021-07-19 17:47:10|23.53|23.45|23.48|23.4|23.53|23.45|23.45|23.37|0
1626716840000|2021-07-19 17:47:20|23.5|23.42|23.5|23.42|23.5|23.42|23.45|23.37|0
1626716850000|2021-07-19 17:47:30|23.48|23.4|23.53|23.45|23.53|23.45|23.48|23.4|0
1626716860000|2021-07-19 17:47:40|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|0
1626716870000|2021-07-19 17:47:50|23.53|23.45|23.55|23.47|23.55|23.47|23.53|23.45|0
1626716880000|2021-07-19 17:48:00|23.58|23.5|23.7|23.62|23.7|23.62|23.58|23.5|0
1626716890000|2021-07-19 17:48:10|23.68|23.6|23.7|23.62|23.7|23.62|23.65|23.57|0
1626716900000|2021-07-19 17:48:20|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626716910000|2021-07-19 17:48:30|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626716920000|2021-07-19 17:48:40|23.73|23.65|23.7|23.62|23.75|23.67|23.68|23.6|2
1626716930000|2021-07-19 17:48:50|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626716940000|2021-07-19 17:49:00|23.73|23.65|23.7|23.62|23.75|23.67|23.7|23.62|0
1626716950000|2021-07-19 17:49:10|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|0
1626716960000|2021-07-19 17:49:20|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|0
1626716970000|2021-07-19 17:49:30|23.73|23.65|23.75|23.67|23.75|23.67|23.7|23.62|0
1626716980000|2021-07-19 17:49:40|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626716990000|2021-07-19 17:49:50|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626717000000|2021-07-19 17:50:00|23.73|23.65|23.7|23.62|23.73|23.65|23.68|23.6|0
1626717010000|2021-07-19 17:50:10|23.73|23.65|23.78|23.7|23.78|23.7|23.7|23.62|1
1626717020000|2021-07-19 17:50:20|23.83|23.75|23.83|23.75|23.83|23.75|23.83|23.75|2
1626717030000|2021-07-19 17:50:30|23.8|23.72|23.8|23.72|23.83|23.75|23.8|23.72|4
1626717040000|2021-07-19 17:50:40|23.78|23.7|23.78|23.7|23.78|23.7|23.75|23.67|0
1626717050000|2021-07-19 17:50:50|23.8|23.72|23.8|23.72|23.8|23.72|23.78|23.7|0
1626717060000|2021-07-19 17:51:00|23.78|23.7|23.75|23.67|23.78|23.7|23.73|23.65|0
1626717070000|2021-07-19 17:51:10|23.78|23.7|23.83|23.75|23.83|23.75|23.75|23.67|0
1626717080000|2021-07-19 17:51:20|23.8|23.72|23.78|23.7|23.8|23.72|23.78|23.7|0
1626717090000|2021-07-19 17:51:30|23.75|23.67|23.78|23.7|23.8|23.72|23.75|23.67|0
1626717100000|2021-07-19 17:51:40|23.75|23.67|23.73|23.65|23.75|23.67|23.73|23.65|0
1626717110000|2021-07-19 17:51:50|23.75|23.67|23.78|23.7|23.78|23.7|23.7|23.62|0
1626717120000|2021-07-19 17:52:00|23.8|23.72|23.83|23.75|23.83|23.75|23.8|23.72|0
1626717130000|2021-07-19 17:52:10|23.8|23.72|23.8|23.72|23.8|23.72|23.8|23.72|0
1626717140000|2021-07-19 17:52:20|23.83|23.75|23.88|23.8|23.9|23.82|23.83|23.75|2
1626717150000|2021-07-19 17:52:30|23.9|23.82|23.88|23.8|23.9|23.82|23.85|23.77|0
1626717160000|2021-07-19 17:52:40|23.85|23.77|23.85|23.77|23.85|23.77|23.83|23.75|0
1626717170000|2021-07-19 17:52:50|23.88|23.8|23.83|23.75|23.88|23.8|23.83|23.75|0
1626717180000|2021-07-19 17:53:00|23.8|23.72|23.78|23.7|23.8|23.72|23.75|23.67|0
1626717190000|2021-07-19 17:53:10|23.75|23.67|23.75|23.67|23.78|23.7|23.73|23.65|0
1626717200000|2021-07-19 17:53:20|23.73|23.65|23.73|23.65|23.75|23.67|23.73|23.65|0
1626717210000|2021-07-19 17:53:30|23.7|23.62|23.73|23.65|23.73|23.65|23.7|23.62|0
1626717230000|2021-07-19 17:53:50|23.7|23.62|23.65|23.57|23.7|23.62|23.65|23.57|0
1626717240000|2021-07-19 17:54:00|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|1
1626717250000|2021-07-19 17:54:10|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626717260000|2021-07-19 17:54:20|23.73|23.65|23.68|23.6|23.75|23.67|23.68|23.6|3
1626717270000|2021-07-19 17:54:30|23.65|23.57|23.63|23.55|23.65|23.57|23.6|23.52|0
1626717280000|2021-07-19 17:54:40|23.6|23.52|23.63|23.55|23.63|23.55|23.6|23.52|0
1626717290000|2021-07-19 17:54:50|23.6|23.52|23.58|23.5|23.63|23.55|23.58|23.5|0
1626717300000|2021-07-19 17:55:00|23.55|23.47|23.65|23.57|23.65|23.57|23.55|23.47|0
1626717310000|2021-07-19 17:55:10|23.63|23.55|23.55|23.47|23.65|23.57|23.55|23.47|0
1626717320000|2021-07-19 17:55:20|23.58|23.5|23.55|23.47|23.6|23.52|23.55|23.47|0
1626717330000|2021-07-19 17:55:30|23.58|23.5|23.6|23.52|23.6|23.52|23.53|23.45|0
1626717340000|2021-07-19 17:55:40|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1626717350000|2021-07-19 17:55:50|23.63|23.55|23.63|23.55|23.63|23.55|23.6|23.52|0
1626717360000|2021-07-19 17:56:00|23.6|23.52|23.58|23.5|23.63|23.55|23.58|23.5|0
1626717370000|2021-07-19 17:56:10|23.55|23.47|23.58|23.5|23.58|23.5|23.55|23.47|0
1626717380000|2021-07-19 17:56:20|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1626717390000|2021-07-19 17:56:30|23.6|23.52|23.55|23.47|23.6|23.52|23.55|23.47|0
1626717400000|2021-07-19 17:56:40|23.53|23.45|23.53|23.45|23.55|23.47|23.5|23.42|0
1626717410000|2021-07-19 17:56:50|23.55|23.47|23.58|23.5|23.58|23.5|23.55|23.47|0
1626717420000|2021-07-19 17:57:00|23.55|23.47|23.6|23.52|23.63|23.55|23.55|23.47|2
1626717430000|2021-07-19 17:57:10|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1626717450000|2021-07-19 17:57:30|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1626717460000|2021-07-19 17:57:40|23.6|23.52|23.58|23.5|23.6|23.52|23.58|23.5|0
1626717470000|2021-07-19 17:57:50|23.6|23.52|23.63|23.55|23.63|23.55|23.6|23.52|0
1626717480000|2021-07-19 17:58:00|23.65|23.57|23.68|23.6|23.68|23.6|23.65|23.57|0
1626717490000|2021-07-19 17:58:10|23.65|23.57|23.68|23.6|23.68|23.6|23.65|23.57|0
1626717500000|2021-07-19 17:58:20|23.7|23.62|23.75|23.67|23.78|23.7|23.7|23.62|2
1626717510000|2021-07-19 17:58:30|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626717520000|2021-07-19 17:58:40|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1626717530000|2021-07-19 17:58:50|23.78|23.7|23.8|23.72|23.8|23.72|23.75|23.67|0
1626717540000|2021-07-19 17:59:00|23.78|23.7|23.8|23.72|23.8|23.72|23.78|23.7|0
1626717550000|2021-07-19 17:59:10|23.83|23.75|23.85|23.77|23.85|23.77|23.8|23.72|0
1626717560000|2021-07-19 17:59:20|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1626717570000|2021-07-19 17:59:30|23.88|23.8|23.9|23.82|23.9|23.82|23.88|23.8|0
1626717580000|2021-07-19 17:59:40|23.88|23.8|23.88|23.8|23.88|23.8|23.88|23.8|0
1626717590000|2021-07-19 17:59:50|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1626717600000|2021-07-19 18:00:00|23.88|23.8|23.83|23.75|23.9|23.82|23.83|23.75|1
1626717610000|2021-07-19 18:00:10|23.8|23.72|23.8|23.72|23.83|23.75|23.8|23.72|4
1626717620000|2021-07-19 18:00:20|23.83|23.75|23.8|23.72|23.9|23.82|23.8|23.72|1
1626717640000|2021-07-19 18:00:40|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1626717650000|2021-07-19 18:00:50|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1626717660000|2021-07-19 18:01:00|23.83|23.75|23.83|23.75|23.85|23.77|23.83|23.75|0
1626717670000|2021-07-19 18:01:10|23.85|23.77|23.88|23.8|23.88|23.8|23.85|23.77|0
1626717680000|2021-07-19 18:01:20|23.85|23.77|23.88|23.8|23.88|23.8|23.85|23.77|0
1626717690000|2021-07-19 18:01:30|23.9|23.82|23.85|23.77|23.9|23.82|23.85|23.77|0
1626717700000|2021-07-19 18:01:40|23.83|23.75|23.85|23.77|23.85|23.77|23.83|23.75|0
1626717710000|2021-07-19 18:01:50|23.83|23.75|23.8|23.72|23.83|23.75|23.8|23.72|0
1626717720000|2021-07-19 18:02:00|23.83|23.75|23.8|23.72|23.83|23.75|23.8|23.72|0
1626717730000|2021-07-19 18:02:10|23.78|23.7|23.75|23.67|23.78|23.7|23.75|23.67|0
1626717740000|2021-07-19 18:02:20|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|0
1626717750000|2021-07-19 18:02:30|23.68|23.6|23.6|23.52|23.68|23.6|23.6|23.52|0
1626717760000|2021-07-19 18:02:40|23.58|23.5|23.55|23.47|23.6|23.52|23.55|23.47|4
1626717770000|2021-07-19 18:02:50|23.58|23.5|23.55|23.47|23.58|23.5|23.5|23.42|2
1626717780000|2021-07-19 18:03:00|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1626717790000|2021-07-19 18:03:10|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1626717800000|2021-07-19 18:03:20|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|0
1626717810000|2021-07-19 18:03:30|23.65|23.57|23.6|23.52|23.65|23.57|23.6|23.52|0
1626717820000|2021-07-19 18:03:40|23.63|23.55|23.63|23.55|23.65|23.57|23.6|23.52|0
1626717830000|2021-07-19 18:03:50|23.6|23.52|23.6|23.52|23.65|23.57|23.58|23.5|0
1626717840000|2021-07-19 18:04:00|23.58|23.5|23.55|23.47|23.6|23.52|23.55|23.47|3
1626717850000|2021-07-19 18:04:10|23.53|23.45|23.55|23.47|23.55|23.47|23.5|23.42|2
1626717860000|2021-07-19 18:04:20|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626717870000|2021-07-19 18:04:30|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1626717880000|2021-07-19 18:04:40|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|0
1626717890000|2021-07-19 18:04:50|23.63|23.55|23.55|23.47|23.63|23.55|23.55|23.47|0
1626717900000|2021-07-19 18:05:00|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1626717910000|2021-07-19 18:05:10|23.63|23.55|23.68|23.6|23.68|23.6|23.6|23.52|9
1626717920000|2021-07-19 18:05:20|23.65|23.57|23.68|23.6|23.68|23.6|23.65|23.57|0
1626717930000|2021-07-19 18:05:30|23.7|23.62|23.7|23.62|23.75|23.67|23.7|23.62|1
1626717950000|2021-07-19 18:05:50|23.73|23.65|23.7|23.62|23.73|23.65|23.7|23.62|0
1626717960000|2021-07-19 18:06:00|23.73|23.65|23.75|23.67|23.75|23.67|23.7|23.62|0
1626717970000|2021-07-19 18:06:10|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626717980000|2021-07-19 18:06:20|23.73|23.65|23.75|23.67|23.75|23.67|23.7|23.62|0
1626718010000|2021-07-19 18:06:50|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|0
1626718020000|2021-07-19 18:07:00|23.75|23.67|23.75|23.67|23.78|23.7|23.75|23.67|3
1626718030000|2021-07-19 18:07:10|23.78|23.7|23.78|23.7|23.78|23.7|23.78|23.7|1
1626718040000|2021-07-19 18:07:20|23.8|23.72|23.8|23.72|23.85|23.77|23.8|23.72|5
1626718050000|2021-07-19 18:07:30|23.83|23.75|23.83|23.75|23.85|23.77|23.83|23.75|2
1626718060000|2021-07-19 18:07:40|23.8|23.72|23.75|23.67|23.83|23.75|23.75|23.67|2
1626718070000|2021-07-19 18:07:50|23.78|23.7|23.8|23.72|23.85|23.77|23.78|23.7|0
1626718080000|2021-07-19 18:08:00|23.83|23.75|23.85|23.77|23.85|23.77|23.8|23.72|0
1626718090000|2021-07-19 18:08:10|23.83|23.75|23.85|23.77|23.85|23.77|23.8|23.72|0
1626718100000|2021-07-19 18:08:20|23.83|23.75|23.85|23.77|23.85|23.77|23.8|23.72|0
1626718110000|2021-07-19 18:08:30|23.83|23.75|23.9|23.82|23.9|23.82|23.83|23.75|0
1626718120000|2021-07-19 18:08:40|23.87|23.79|23.9|23.82|23.9|23.82|23.87|23.79|0
1626718140000|2021-07-19 18:09:00|23.92|23.84|23.9|23.82|23.95|23.87|23.9|23.82|4
1626718150000|2021-07-19 18:09:10|23.87|23.79|23.92|23.84|23.92|23.84|23.85|23.77|0
1626718160000|2021-07-19 18:09:20|23.9|23.82|23.9|23.82|23.92|23.84|23.9|23.82|0
1626718170000|2021-07-19 18:09:30|23.92|23.84|23.92|23.84|23.95|23.87|23.92|23.84|0
1626718180000|2021-07-19 18:09:40|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1626718190000|2021-07-19 18:09:50|23.95|23.87|23.92|23.84|23.95|23.87|23.92|23.84|0
1626718200000|2021-07-19 18:10:00|23.9|23.82|23.92|23.84|23.95|23.87|23.9|23.82|1
1626718210000|2021-07-19 18:10:10|23.9|23.82|23.97|23.89|23.97|23.89|23.9|23.82|0
1626718220000|2021-07-19 18:10:20|23.95|23.87|23.9|23.82|23.95|23.87|23.9|23.82|0
1626718230000|2021-07-19 18:10:30|23.92|23.84|23.85|23.77|23.92|23.84|23.82|23.74|0
1626718240000|2021-07-19 18:10:40|23.87|23.79|23.85|23.77|23.87|23.79|23.82|23.74|0
1626718250000|2021-07-19 18:10:50|23.82|23.74|23.9|23.82|23.9|23.82|23.82|23.74|2
1626718260000|2021-07-19 18:11:00|23.87|23.79|23.9|23.82|23.9|23.82|23.87|23.79|0
1626718270000|2021-07-19 18:11:10|23.87|23.79|23.9|23.82|23.9|23.82|23.87|23.79|0
1626718280000|2021-07-19 18:11:20|23.87|23.79|23.9|23.82|23.9|23.82|23.87|23.79|0
1626718290000|2021-07-19 18:11:30|23.87|23.79|23.87|23.79|23.9|23.82|23.87|23.79|0
1626718300000|2021-07-19 18:11:40|23.9|23.82|23.9|23.82|23.9|23.82|23.87|23.79|0
1626718310000|2021-07-19 18:11:50|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1626718320000|2021-07-19 18:12:00|23.9|23.82|23.92|23.84|23.95|23.87|23.9|23.82|4
1626718330000|2021-07-19 18:12:10|23.95|23.87|23.85|23.77|23.95|23.87|23.85|23.77|2
1626718350000|2021-07-19 18:12:30|23.87|23.79|23.85|23.77|23.9|23.82|23.85|23.77|0
1626718360000|2021-07-19 18:12:40|23.82|23.74|23.8|23.72|23.82|23.74|23.75|23.67|0
1626718370000|2021-07-19 18:12:50|23.77|23.69|23.82|23.74|23.85|23.77|23.77|23.69|0
1626718380000|2021-07-19 18:13:00|23.85|23.77|23.82|23.74|23.85|23.77|23.82|23.74|0
1626718400000|2021-07-19 18:13:20|23.77|23.69|23.77|23.69|23.77|23.69|23.77|23.69|9
1626718410000|2021-07-19 18:13:30|23.75|23.67|23.7|23.62|23.75|23.67|23.7|23.62|0
1626718420000|2021-07-19 18:13:40|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626718430000|2021-07-19 18:13:50|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626718440000|2021-07-19 18:14:00|23.77|23.69|23.75|23.67|23.8|23.72|23.75|23.67|0
1626718450000|2021-07-19 18:14:10|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|0
1626718460000|2021-07-19 18:14:20|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|4
1626718470000|2021-07-19 18:14:30|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|0
1626718480000|2021-07-19 18:14:40|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1626718490000|2021-07-19 18:14:50|23.82|23.74|23.8|23.72|23.85|23.77|23.8|23.72|0
1626718500000|2021-07-19 18:15:00|23.77|23.69|23.75|23.67|23.8|23.72|23.75|23.67|1
1626718510000|2021-07-19 18:15:10|23.77|23.69|23.8|23.72|23.8|23.72|23.75|23.67|0
1626718520000|2021-07-19 18:15:20|23.82|23.74|23.8|23.72|23.85|23.77|23.8|23.72|0
1626718540000|2021-07-19 18:15:40|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|0
1626718550000|2021-07-19 18:15:50|23.82|23.74|23.8|23.72|23.85|23.77|23.8|23.72|0
1626718570000|2021-07-19 18:16:10|23.77|23.69|23.7|23.62|23.8|23.72|23.7|23.62|8
1626718580000|2021-07-19 18:16:20|23.68|23.6|23.7|23.62|23.7|23.62|23.68|23.6|0
1626718590000|2021-07-19 18:16:30|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626718600000|2021-07-19 18:16:40|23.73|23.65|23.7|23.62|23.75|23.67|23.7|23.62|0
1626718610000|2021-07-19 18:16:50|23.73|23.65|23.75|23.67|23.75|23.67|23.7|23.62|0
1626718620000|2021-07-19 18:17:00|23.73|23.65|23.7|23.62|23.75|23.67|23.7|23.62|0
1626718660000|2021-07-19 18:17:40|23.73|23.65|23.75|23.67|23.75|23.67|23.73|23.65|0
1626718670000|2021-07-19 18:17:50|23.73|23.65|23.73|23.65|23.75|23.67|23.73|23.65|0
1626718680000|2021-07-19 18:18:00|23.75|23.67|23.7|23.62|23.75|23.67|23.7|23.62|0
1626718700000|2021-07-19 18:18:20|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1626718710000|2021-07-19 18:18:30|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1626718720000|2021-07-19 18:18:40|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1626718730000|2021-07-19 18:18:50|23.68|23.6|23.65|23.57|23.68|23.6|23.65|23.57|0
1626718740000|2021-07-19 18:19:00|23.68|23.6|23.68|23.6|23.68|23.6|23.65|23.57|0
1626718750000|2021-07-19 18:19:10|23.65|23.57|23.65|23.57|23.65|23.57|23.65|23.57|0
1626718760000|2021-07-19 18:19:20|23.68|23.6|23.7|23.62|23.7|23.62|23.65|23.57|0
1626718790000|2021-07-19 18:19:50|23.68|23.6|23.65|23.57|23.7|23.62|23.65|23.57|0
1626718800000|2021-07-19 18:20:00|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|0
1626718810000|2021-07-19 18:20:10|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|1
1626718830000|2021-07-19 18:20:30|23.63|23.55|23.63|23.55|23.63|23.55|23.63|23.55|0
1626718840000|2021-07-19 18:20:40|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|0
1626718860000|2021-07-19 18:21:00|23.63|23.55|23.6|23.52|23.63|23.55|23.6|23.52|0
1626718890000|2021-07-19 18:21:30|23.58|23.5|23.6|23.52|23.6|23.52|23.58|23.5|0
1626718900000|2021-07-19 18:21:40|23.58|23.5|23.58|23.5|23.58|23.5|23.58|23.5|0
1626718910000|2021-07-19 18:21:50|23.53|23.45|23.55|23.47|23.55|23.47|23.53|23.45|5
1626718920000|2021-07-19 18:22:00|23.58|23.5|23.58|23.5|23.58|23.5|23.55|23.47|0
1626718930000|2021-07-19 18:22:10|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1626718940000|2021-07-19 18:22:20|23.58|23.5|23.55|23.47|23.58|23.5|23.55|23.47|0
1626718980000|2021-07-19 18:23:00|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626718990000|2021-07-19 18:23:10|23.53|23.45|23.5|23.42|23.53|23.45|23.5|23.42|0
1626719010000|2021-07-19 18:23:30|23.48|23.4|23.45|23.37|23.48|23.4|23.45|23.37|0
1626719020000|2021-07-19 18:23:40|23.48|23.4|23.48|23.4|23.48|23.4|23.45|23.37|0
1626719030000|2021-07-19 18:23:50|23.5|23.42|23.48|23.4|23.5|23.42|23.48|23.4|0
1626719040000|2021-07-19 18:24:00|23.45|23.37|23.43|23.35|23.48|23.4|23.4|23.32|0
1626719050000|2021-07-19 18:24:10|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|0
1626719060000|2021-07-19 18:24:20|23.43|23.35|23.43|23.35|23.43|23.35|23.43|23.35|0
1626719070000|2021-07-19 18:24:30|23.45|23.37|23.45|23.37|23.45|23.37|23.45|23.37|1
1626719080000|2021-07-19 18:24:40|23.48|23.4|23.48|23.4|23.48|23.4|23.48|23.4|0
1626719090000|2021-07-19 18:24:50|23.5|23.42|23.55|23.47|23.55|23.47|23.5|23.42|0
1626719110000|2021-07-19 18:25:10|23.58|23.5|23.6|23.52|23.63|23.55|23.58|23.5|0
1626719130000|2021-07-19 18:25:30|23.58|23.5|23.63|23.55|23.63|23.55|23.58|23.5|0
1626719140000|2021-07-19 18:25:40|23.6|23.52|23.6|23.52|23.6|23.52|23.6|23.52|0
1626719150000|2021-07-19 18:25:50|23.58|23.5|23.6|23.52|23.6|23.52|23.55|23.47|0
1626719170000|2021-07-19 18:26:10|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1626719180000|2021-07-19 18:26:20|23.67|23.59|23.65|23.57|23.67|23.59|23.63|23.55|0
1626719250000|2021-07-19 18:27:30|23.67|23.59|23.7|23.62|23.7|23.62|23.67|23.59|0
1626719260000|2021-07-19 18:27:40|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|0
1626719270000|2021-07-19 18:27:50|23.63|23.55|23.65|23.57|23.67|23.59|23.63|23.55|0
1626719280000|2021-07-19 18:28:00|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|0
1626719290000|2021-07-19 18:28:10|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1626719300000|2021-07-19 18:28:20|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1626719310000|2021-07-19 18:28:30|23.65|23.57|23.65|23.57|23.67|23.59|23.65|23.57|0
1626719320000|2021-07-19 18:28:40|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|0
1626719330000|2021-07-19 18:28:50|23.63|23.55|23.65|23.57|23.65|23.57|23.63|23.55|0
1626719340000|2021-07-19 18:29:00|23.67|23.59|23.67|23.59|23.67|23.59|23.65|23.57|0
1626719360000|2021-07-19 18:29:20|23.65|23.57|23.65|23.57|23.67|23.59|23.65|23.57|22
1626719370000|2021-07-19 18:29:30|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1626719390000|2021-07-19 18:29:50|23.65|23.57|23.65|23.57|23.67|23.59|23.65|23.57|0
1626719400000|2021-07-19 18:30:00|23.63|23.55|23.7|23.62|23.7|23.62|23.63|23.55|1
1626719410000|2021-07-19 18:30:10|23.67|23.59|23.7|23.62|23.7|23.62|23.67|23.59|0
1626719420000|2021-07-19 18:30:20|23.72|23.64|23.75|23.67|23.77|23.69|23.72|23.64|1
1626719430000|2021-07-19 18:30:30|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|0
1626719440000|2021-07-19 18:30:40|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|0
1626719450000|2021-07-19 18:30:50|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|0
1626719460000|2021-07-19 18:31:00|23.8|23.72|23.8|23.72|23.82|23.74|23.8|23.72|5
1626719470000|2021-07-19 18:31:10|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|0
1626719480000|2021-07-19 18:31:20|23.82|23.74|23.85|23.77|23.85|23.77|23.8|23.72|2
1626719490000|2021-07-19 18:31:30|23.82|23.74|23.85|23.77|23.85|23.77|23.8|23.72|3
1626719500000|2021-07-19 18:31:40|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|0
1626719520000|2021-07-19 18:32:00|||||||||2
1626719530000|2021-07-19 18:32:10|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|6
1626719540000|2021-07-19 18:32:20|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|0
1626719550000|2021-07-19 18:32:30|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|0
1626719560000|2021-07-19 18:32:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1626719570000|2021-07-19 18:32:50|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|18
1626719580000|2021-07-19 18:33:00|23.92|23.84|23.9|23.82|23.95|23.87|23.9|23.82|0
1626719590000|2021-07-19 18:33:10|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1626719600000|2021-07-19 18:33:20|24|23.92|24|23.92|24|23.92|24|23.92|0
1626719610000|2021-07-19 18:33:30|23.97|23.89|23.97|23.89|24|23.92|23.95|23.87|0
1626719620000|2021-07-19 18:33:40|23.95|23.87|23.97|23.89|24|23.92|23.95|23.87|0
1626719630000|2021-07-19 18:33:50|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1626719640000|2021-07-19 18:34:00|23.92|23.84|23.9|23.82|23.95|23.87|23.9|23.82|0
1626719660000|2021-07-19 18:34:20|23.87|23.79|23.85|23.77|23.9|23.82|23.85|23.77|0
1626719670000|2021-07-19 18:34:30|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1626719680000|2021-07-19 18:34:40|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1626719700000|2021-07-19 18:35:00|23.77|23.69|23.82|23.74|23.82|23.74|23.77|23.69|0
1626719710000|2021-07-19 18:35:10|23.85|23.77|23.87|23.79|23.87|23.79|23.85|23.77|1
1626719720000|2021-07-19 18:35:20|23.85|23.77|23.9|23.82|23.92|23.84|23.85|23.77|1
1626719730000|2021-07-19 18:35:30|23.92|23.84|23.92|23.84|23.92|23.84|23.9|23.82|0
1626719740000|2021-07-19 18:35:40|23.9|23.82|23.95|23.87|23.95|23.87|23.9|23.82|0
1626719750000|2021-07-19 18:35:50|24|23.92|23.97|23.89|24|23.92|23.97|23.89|1
1626719760000|2021-07-19 18:36:00|24|23.92|24|23.92|24|23.92|24|23.92|0
1626719780000|2021-07-19 18:36:20|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1626719800000|2021-07-19 18:36:40|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|0
1626719810000|2021-07-19 18:36:50|24|23.92|23.97|23.89|24|23.92|23.97|23.89|0
1626719820000|2021-07-19 18:37:00|24|23.92|24|23.92|24.02|23.94|23.97|23.89|2
1626719830000|2021-07-19 18:37:10|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|4
1626719840000|2021-07-19 18:37:20|23.97|23.89|24.02|23.94|24.02|23.94|23.97|23.89|0
1626719860000|2021-07-19 18:37:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|13
1626719870000|2021-07-19 18:37:50|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|3
1626719880000|2021-07-19 18:38:00|24|23.92|24|23.92|24.02|23.94|23.97|23.89|5
1626719890000|2021-07-19 18:38:10|23.97|23.89|24|23.92|24.02|23.94|23.97|23.89|2
1626719900000|2021-07-19 18:38:20|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|2
1626719910000|2021-07-19 18:38:30|24|23.92|24.02|23.94|24.02|23.94|24|23.92|1
1626719920000|2021-07-19 18:38:40|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|8
1626719930000|2021-07-19 18:38:50|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|3
1626719940000|2021-07-19 18:39:00|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|1
1626719950000|2021-07-19 18:39:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1626719960000|2021-07-19 18:39:20|24|23.92|24|23.92|24.02|23.94|24|23.92|2
1626719970000|2021-07-19 18:39:30|24.02|23.94|24.02|23.94|24.02|23.94|23.97|23.89|4
1626719980000|2021-07-19 18:39:40|24|23.92|23.97|23.89|24.02|23.94|23.97|23.89|13
1626719990000|2021-07-19 18:39:50|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|7
1626720000000|2021-07-19 18:40:00|||||||||2
1626720010000|2021-07-19 18:40:10|||||||||18
1626720020000|2021-07-19 18:40:20|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|5
1626720030000|2021-07-19 18:40:30|||||||||4
1626720040000|2021-07-19 18:40:40|||||||||2
1626720050000|2021-07-19 18:40:50|24.15|24.07|24.12|24.04|24.15|24.07|24.12|24.04|9
1626720060000|2021-07-19 18:41:00|24.1|24.02|24.05|23.97|24.1|24.02|24.05|23.97|8
1626720070000|2021-07-19 18:41:10|24|23.92|24.02|23.94|24.02|23.94|23.95|23.87|3
1626720080000|2021-07-19 18:41:20|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|3
1626720090000|2021-07-19 18:41:30|24|23.92|24|23.92|24|23.92|24|23.92|6
1626720100000|2021-07-19 18:41:40|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1626720120000|2021-07-19 18:42:00|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|1
1626720130000|2021-07-19 18:42:10|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|4
1626720140000|2021-07-19 18:42:20|||||||||1
1626720150000|2021-07-19 18:42:30|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1626720160000|2021-07-19 18:42:40|24.07|23.99|24.12|24.04|24.12|24.04|24.07|23.99|5
1626720170000|2021-07-19 18:42:50|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|1
1626720180000|2021-07-19 18:43:00|24.12|24.04|24.07|23.99|24.12|24.04|24.07|23.99|0
1626720190000|2021-07-19 18:43:10|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|2
1626720210000|2021-07-19 18:43:30|24.1|24.02|24.1|24.02|24.12|24.04|24.07|23.99|2
1626720220000|2021-07-19 18:43:40|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|1
1626720230000|2021-07-19 18:43:50|24.07|23.99|24.12|24.04|24.12|24.04|24.07|23.99|10
1626720250000|2021-07-19 18:44:10|||||||||3
1626720270000|2021-07-19 18:44:30|||||||||1
1626720290000|2021-07-19 18:44:50|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|16
1626720300000|2021-07-19 18:45:00|||||||||2
1626720310000|2021-07-19 18:45:10|||||||||1
1626720320000|2021-07-19 18:45:20|24.07|23.99|24.12|24.04|24.12|24.04|24.07|23.99|5
1626720330000|2021-07-19 18:45:30|24.1|24.02|24.12|24.04|24.12|24.04|24.07|23.99|1
1626720340000|2021-07-19 18:45:40|24.17|24.09|24.12|24.04|24.17|24.09|24.12|24.04|4
1626720360000|2021-07-19 18:46:00|24.15|24.07|24.15|24.07|24.15|24.07|24.12|24.04|2
1626720370000|2021-07-19 18:46:10|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|0
1626720380000|2021-07-19 18:46:20|24.07|23.99|24.02|23.94|24.1|24.02|24|23.92|11
1626720390000|2021-07-19 18:46:30|24|23.92|24|23.92|24|23.92|24|23.92|0
1626720410000|2021-07-19 18:46:50|24.02|23.94|24|23.92|24.02|23.94|24|23.92|1
1626720420000|2021-07-19 18:47:00|24.02|23.94|24.05|23.97|24.07|23.99|24.02|23.94|3
1626720430000|2021-07-19 18:47:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1626720440000|2021-07-19 18:47:20|24.07|23.99|24.02|23.94|24.07|23.99|24.02|23.94|1
1626720450000|2021-07-19 18:47:30|24|23.92|24|23.92|24|23.92|24|23.92|0
1626720460000|2021-07-19 18:47:40|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1626720480000|2021-07-19 18:48:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|0
1626720500000|2021-07-19 18:48:20|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|2
1626720510000|2021-07-19 18:48:30|24.07|23.99|24.02|23.94|24.07|23.99|24.02|23.94|9
1626720520000|2021-07-19 18:48:40|||||||||1
1626720530000|2021-07-19 18:48:50|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|1
1626720540000|2021-07-19 18:49:00|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1626720580000|2021-07-19 18:49:40|23.97|23.89|24|23.92|24|23.92|23.97|23.89|4
1626720590000|2021-07-19 18:49:50|23.97|23.89|24|23.92|24.02|23.94|23.97|23.89|7
1626720600000|2021-07-19 18:50:00|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|0
1626720620000|2021-07-19 18:50:20|24.02|23.94|24.02|23.94|24.07|23.99|24.02|23.94|5
1626720630000|2021-07-19 18:50:30|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|1
1626720650000|2021-07-19 18:50:50|24.02|23.94|23.97|23.89|24.02|23.94|23.95|23.87|10
1626720660000|2021-07-19 18:51:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|2
1626720670000|2021-07-19 18:51:10|24|23.92|24|23.92|24|23.92|24|23.92|1
1626720690000|2021-07-19 18:51:30|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1626720700000|2021-07-19 18:51:40|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1626720710000|2021-07-19 18:51:50|23.97|23.89|23.97|23.89|23.97|23.89|23.97|23.89|1
1626720720000|2021-07-19 18:52:00|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|2
1626720730000|2021-07-19 18:52:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|4
1626720740000|2021-07-19 18:52:20|24|23.92|24.05|23.97|24.05|23.97|24|23.92|2
1626720750000|2021-07-19 18:52:30|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|4
1626720760000|2021-07-19 18:52:40|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|2
1626720770000|2021-07-19 18:52:50|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|0
1626720780000|2021-07-19 18:53:00|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1626720800000|2021-07-19 18:53:20|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1626720810000|2021-07-19 18:53:30|24.15|24.07|24.15|24.07|24.17|24.09|24.15|24.07|0
1626720820000|2021-07-19 18:53:40|24.12|24.04|24.12|24.04|24.15|24.07|24.12|24.04|0
1626720830000|2021-07-19 18:53:50|24.15|24.07|24.15|24.07|24.15|24.07|24.12|24.04|0
1626720840000|2021-07-19 18:54:00|24.17|24.09|24.12|24.04|24.17|24.09|24.12|24.04|0
1626720850000|2021-07-19 18:54:10|24.15|24.07|24.15|24.07|24.15|24.07|24.15|24.07|0
1626720860000|2021-07-19 18:54:20|24.12|24.04|24.12|24.04|24.12|24.04|24.12|24.04|0
1626720870000|2021-07-19 18:54:30|24.15|24.07|24.1|24.02|24.15|24.07|24.1|24.02|0
1626720880000|2021-07-19 18:54:40|24.07|23.99|24.07|23.99|24.07|23.99|24.05|23.97|0
1626720890000|2021-07-19 18:54:50|24.05|23.97|23.97|23.89|24.05|23.97|23.97|23.89|1
1626720900000|2021-07-19 18:55:00|24|23.92|23.97|23.89|24|23.92|23.97|23.89|0
1626720910000|2021-07-19 18:55:10|23.95|23.87|23.92|23.84|23.95|23.87|23.92|23.84|0
1626720920000|2021-07-19 18:55:20|23.9|23.82|23.85|23.77|23.9|23.82|23.85|23.77|0
1626720930000|2021-07-19 18:55:30|23.82|23.74|23.82|23.74|23.85|23.77|23.82|23.74|3
1626720940000|2021-07-19 18:55:40|23.85|23.77|23.8|23.72|23.85|23.77|23.8|23.72|0
1626720950000|2021-07-19 18:55:50|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1626720970000|2021-07-19 18:56:10|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|2
1626720990000|2021-07-19 18:56:30|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1626721000000|2021-07-19 18:56:40|23.9|23.82|23.9|23.82|23.9|23.82|23.9|23.82|1
1626721010000|2021-07-19 18:56:50|23.87|23.79|23.82|23.74|23.87|23.79|23.82|23.74|0
1626721020000|2021-07-19 18:57:00|23.8|23.72|23.77|23.69|23.8|23.72|23.77|23.69|0
1626721030000|2021-07-19 18:57:10|23.8|23.72|23.8|23.72|23.82|23.74|23.8|23.72|0
1626721040000|2021-07-19 18:57:20|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|0
1626721050000|2021-07-19 18:57:30|23.87|23.79|23.87|23.79|23.9|23.82|23.85|23.77|0
1626721060000|2021-07-19 18:57:40|23.9|23.82|23.9|23.82|23.9|23.82|23.85|23.77|1
1626721070000|2021-07-19 18:57:50|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1626721080000|2021-07-19 18:58:00|23.87|23.79|23.9|23.82|23.9|23.82|23.85|23.77|0
1626721090000|2021-07-19 18:58:10|23.92|23.84|23.92|23.84|23.92|23.84|23.92|23.84|0
1626721100000|2021-07-19 18:58:20|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|1
1626721110000|2021-07-19 18:58:30|24|23.92|24|23.92|24|23.92|24|23.92|2
1626721120000|2021-07-19 18:58:40|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1626721130000|2021-07-19 18:58:50|23.97|23.89|24.05|23.97|24.05|23.97|23.97|23.89|21
1626721140000|2021-07-19 18:59:00|24.02|23.94|24.02|23.94|24.05|23.97|24.02|23.94|0
1626721150000|2021-07-19 18:59:10|24.05|23.97|24.02|23.94|24.05|23.97|24|23.92|0
1626721160000|2021-07-19 18:59:20|24.05|23.97|24.1|24.02|24.1|24.02|24.05|23.97|2
1626721170000|2021-07-19 18:59:30|24.12|24.04|24.1|24.02|24.15|24.07|24.1|24.02|2
1626721180000|2021-07-19 18:59:40|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|0
1626721190000|2021-07-19 18:59:50|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|0
1626721200000|2021-07-19 19:00:00|24.07|23.99|24.1|24.02|24.12|24.04|24.07|23.99|31
1626721210000|2021-07-19 19:00:10|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|2
1626721220000|2021-07-19 19:00:20|24.07|23.99|24.02|23.94|24.1|24.02|24.02|23.94|0
1626721230000|2021-07-19 19:00:30|24.05|23.97|24.12|24.04|24.12|24.04|24.05|23.97|6
1626721240000|2021-07-19 19:00:40|24.17|24.09|24.15|24.07|24.2|24.12|24.15|24.07|12
1626721250000|2021-07-19 19:00:50|24.12|24.04|24.12|24.04|24.15|24.07|24.1|24.02|2
1626721260000|2021-07-19 19:01:00|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1626721270000|2021-07-19 19:01:10|24.12|24.04|24.17|24.09|24.17|24.09|24.12|24.04|2
1626721280000|2021-07-19 19:01:20|24.2|24.12|24.2|24.12|24.2|24.12|24.17|24.09|2
1626721290000|2021-07-19 19:01:30|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1626721300000|2021-07-19 19:01:40|24.17|24.09|24.15|24.07|24.17|24.09|24.12|24.04|4
1626721310000|2021-07-19 19:01:50|24.17|24.09|24.17|24.09|24.17|24.09|24.15|24.07|2
1626721320000|2021-07-19 19:02:00|24.15|24.07|24.17|24.09|24.17|24.09|24.15|24.07|0
1626721330000|2021-07-19 19:02:10|24.15|24.07|24.15|24.07|24.15|24.07|24.12|24.04|0
1626721340000|2021-07-19 19:02:20|24.12|24.04|24.12|24.04|24.15|24.07|24.1|24.02|0
1626721350000|2021-07-19 19:02:30|24.15|24.07|24.15|24.07|24.15|24.07|24.12|24.04|0
1626721360000|2021-07-19 19:02:40|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1626721370000|2021-07-19 19:02:50|24.12|24.04|24.15|24.07|24.15|24.07|24.12|24.04|0
1626721380000|2021-07-19 19:03:00|24.12|24.04|23.97|23.89|24.12|24.04|23.97|23.89|36
1626721390000|2021-07-19 19:03:10|24|23.92|24.05|23.97|24.05|23.97|23.97|23.89|3
1626721400000|2021-07-19 19:03:20|24|23.92|24|23.92|24.02|23.94|24|23.92|1
1626721410000|2021-07-19 19:03:30|24.02|23.94|24|23.92|24.02|23.94|23.97|23.89|3
1626721420000|2021-07-19 19:03:40|23.97|23.89|24|23.92|24|23.92|23.95|23.87|1
1626721430000|2021-07-19 19:03:50|23.97|23.89|24.07|23.99|24.1|24.02|23.97|23.89|0
1626721440000|2021-07-19 19:04:00|24.05|23.97|24|23.92|24.05|23.97|24|23.92|2
1626721450000|2021-07-19 19:04:10|23.97|23.89|24|23.92|24|23.92|23.97|23.89|0
1626721460000|2021-07-19 19:04:20|23.97|23.89|24|23.92|24|23.92|23.95|23.87|2
1626721470000|2021-07-19 19:04:30|24.02|23.94|24.02|23.94|24.02|23.94|24|23.92|0
1626721480000|2021-07-19 19:04:40|24|23.92|23.95|23.87|24|23.92|23.95|23.87|3
1626721490000|2021-07-19 19:04:50|23.92|23.84|23.92|23.84|23.95|23.87|23.9|23.82|0
1626721500000|2021-07-19 19:05:00|23.95|23.87|23.9|23.82|23.95|23.87|23.9|23.82|0
1626721510000|2021-07-19 19:05:10|23.92|23.84|23.95|23.87|23.95|23.87|23.9|23.82|0
1626721520000|2021-07-19 19:05:20|23.92|23.84|23.95|23.87|23.97|23.89|23.9|23.82|0
1626721530000|2021-07-19 19:05:30|23.97|23.89|24|23.92|24.02|23.94|23.97|23.89|2
1626721540000|2021-07-19 19:05:40|23.97|23.89|24|23.92|24|23.92|23.95|23.87|2
1626721550000|2021-07-19 19:05:50|23.97|23.89|24|23.92|24|23.92|23.97|23.89|0
1626721560000|2021-07-19 19:06:00|23.97|23.89|24.05|23.97|24.05|23.97|23.97|23.89|0
1626721570000|2021-07-19 19:06:10|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1626721580000|2021-07-19 19:06:20|24.02|23.94|24.05|23.97|24.07|23.99|24.02|23.94|0
1626721590000|2021-07-19 19:06:30|24.02|23.94|24.02|23.94|24.05|23.97|24.02|23.94|0
1626721600000|2021-07-19 19:06:40|24.05|23.97|24.07|23.99|24.07|23.99|24.05|23.97|0
1626721610000|2021-07-19 19:06:50|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|0
1626721620000|2021-07-19 19:07:00|24.05|23.97|24.02|23.94|24.05|23.97|24.02|23.94|2
1626721630000|2021-07-19 19:07:10|24.05|23.97|23.95|23.87|24.05|23.97|23.95|23.87|0
1626721640000|2021-07-19 19:07:20|23.92|23.84|23.95|23.87|23.95|23.87|23.9|23.82|0
1626721650000|2021-07-19 19:07:30|23.92|23.84|23.87|23.79|23.95|23.87|23.87|23.79|0
1626721660000|2021-07-19 19:07:40|23.85|23.77|23.85|23.77|23.9|23.82|23.85|23.77|0
1626721670000|2021-07-19 19:07:50|23.87|23.79|23.9|23.82|23.9|23.82|23.85|23.77|0
1626721680000|2021-07-19 19:08:00|23.87|23.79|23.82|23.74|23.87|23.79|23.8|23.72|0
1626721690000|2021-07-19 19:08:10|23.85|23.77|23.85|23.77|23.85|23.77|23.82|23.74|2
1626721700000|2021-07-19 19:08:20|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1626721710000|2021-07-19 19:08:30|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|0
1626721720000|2021-07-19 19:08:40|23.77|23.69|23.8|23.72|23.8|23.72|23.77|23.69|4
1626721730000|2021-07-19 19:08:50|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|0
1626721740000|2021-07-19 19:09:00|23.8|23.72|23.82|23.74|23.82|23.74|23.8|23.72|0
1626721750000|2021-07-19 19:09:10|23.8|23.72|23.8|23.72|23.82|23.74|23.8|23.72|0
1626721770000|2021-07-19 19:09:30|23.82|23.74|23.82|23.74|23.82|23.74|23.8|23.72|0
1626721780000|2021-07-19 19:09:40|23.85|23.77|23.85|23.77|23.87|23.79|23.85|23.77|1
1626721790000|2021-07-19 19:09:50|23.87|23.79|23.87|23.79|23.87|23.79|23.87|23.79|0
1626721800000|2021-07-19 19:10:00|23.85|23.77|23.85|23.77|23.85|23.77|23.85|23.77|0
1626721810000|2021-07-19 19:10:10|23.82|23.74|23.92|23.84|23.92|23.84|23.82|23.74|0
1626721820000|2021-07-19 19:10:20|23.9|23.82|23.9|23.82|23.92|23.84|23.9|23.82|0
1626721830000|2021-07-19 19:10:30|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|0
1626721840000|2021-07-19 19:10:40|23.87|23.79|23.85|23.77|23.87|23.79|23.85|23.77|0
1626721860000|2021-07-19 19:11:00|23.82|23.74|23.8|23.72|23.82|23.74|23.8|23.72|0
1626721870000|2021-07-19 19:11:10|23.77|23.69|23.77|23.69|23.77|23.69|23.75|23.67|0
1626721880000|2021-07-19 19:11:20|23.75|23.67|23.75|23.67|23.77|23.69|23.72|23.64|2
1626721890000|2021-07-19 19:11:30|23.72|23.64|23.72|23.64|23.72|23.64|23.7|23.62|0
1626721900000|2021-07-19 19:11:40|23.7|23.62|23.72|23.64|23.72|23.64|23.7|23.62|0
1626721910000|2021-07-19 19:11:50|23.7|23.62|23.7|23.62|23.72|23.64|23.7|23.62|0
1626721920000|2021-07-19 19:12:00|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|0
1626721940000|2021-07-19 19:12:20|23.68|23.6|23.67|23.59|23.68|23.6|23.67|23.59|0
1626721950000|2021-07-19 19:12:30|23.7|23.62|23.7|23.62|23.7|23.62|23.7|23.62|0
1626721960000|2021-07-19 19:12:40|23.67|23.59|23.65|23.57|23.67|23.59|23.6|23.52|2
1626721970000|2021-07-19 19:12:50|23.67|23.59|23.7|23.62|23.72|23.64|23.67|23.59|7
1626721980000|2021-07-19 19:13:00|23.72|23.64|23.7|23.62|23.72|23.64|23.7|23.62|0
1626721990000|2021-07-19 19:13:10|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1626722000000|2021-07-19 19:13:20|23.75|23.67|23.75|23.67|23.75|23.67|23.75|23.67|1
1626722010000|2021-07-19 19:13:30|23.72|23.64|23.75|23.67|23.75|23.67|23.72|23.64|0
1626722020000|2021-07-19 19:13:40|23.72|23.64|23.7|23.62|23.75|23.67|23.7|23.62|0
1626722030000|2021-07-19 19:13:50|23.67|23.59|23.65|23.57|23.67|23.59|23.65|23.57|1
1626722040000|2021-07-19 19:14:00|23.67|23.59|23.75|23.67|23.75|23.67|23.67|23.59|0
1626722060000|2021-07-19 19:14:20|23.86|23.61|23.8|23.72|23.86|23.72|23.77|23.61|0
1626722080000|2021-07-19 19:14:40|23.82|23.74|23.85|23.77|23.85|23.77|23.8|23.72|0
1626722100000|2021-07-19 19:15:00|23.82|23.74|23.85|23.77|23.85|23.77|23.82|23.74|0
1626722110000|2021-07-19 19:15:10|23.82|23.74|23.8|23.72|23.85|23.77|23.8|23.72|0
1626722120000|2021-07-19 19:15:20|23.82|23.74|23.87|23.79|23.9|23.82|23.82|23.74|2
1626722130000|2021-07-19 19:15:30|23.9|23.82|23.85|23.77|23.9|23.82|23.85|23.77|0
1626722140000|2021-07-19 19:15:40|23.9|23.82|23.85|23.77|23.9|23.82|23.85|23.77|0
1626722150000|2021-07-19 19:15:50|23.87|23.79|23.95|23.87|23.95|23.87|23.87|23.79|0
1626722160000|2021-07-19 19:16:00|23.92|23.84|23.95|23.87|23.95|23.87|23.9|23.82|0
1626722170000|2021-07-19 19:16:10|23.9|23.82|23.95|23.87|23.95|23.87|23.9|23.82|0
1626722180000|2021-07-19 19:16:20|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1626722190000|2021-07-19 19:16:30|23.97|23.89|23.97|23.89|23.97|23.89|23.95|23.87|0
1626722200000|2021-07-19 19:16:40|23.95|23.87|23.95|23.87|23.95|23.87|23.95|23.87|0
1626722210000|2021-07-19 19:16:50|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1626722220000|2021-07-19 19:17:00|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1626722230000|2021-07-19 19:17:10|23.97|23.89|23.9|23.82|23.97|23.89|23.9|23.82|0
1626722240000|2021-07-19 19:17:20|23.92|23.84|23.9|23.82|23.92|23.84|23.9|23.82|0
1626722250000|2021-07-19 19:17:30|23.92|23.84|24|23.92|24|23.92|23.92|23.84|5
1626722260000|2021-07-19 19:17:40|23.97|23.89|24|23.92|24|23.92|23.97|23.89|0
1626722270000|2021-07-19 19:17:50|23.97|23.89|23.95|23.87|23.97|23.89|23.95|23.87|0
1626722290000|2021-07-19 19:18:10|23.97|23.89|24|23.92|24|23.92|23.97|23.89|0
1626722310000|2021-07-19 19:18:30|23.95|23.87|24|23.92|24|23.92|23.95|23.87|1
1626722340000|2021-07-19 19:19:00|23.97|23.89|23.95|23.87|24|23.92|23.95|23.87|0
1626722350000|2021-07-19 19:19:10|23.97|23.89|23.95|23.87|24|23.92|23.95|23.87|3
1626722360000|2021-07-19 19:19:20|23.97|23.89|24|23.92|24.02|23.94|23.97|23.89|0
1626722370000|2021-07-19 19:19:30|24.02|23.94|24.05|23.97|24.05|23.97|24|23.92|0
1626722380000|2021-07-19 19:19:40|24.02|23.94|24.05|23.97|24.07|23.99|24.02|23.94|2
1626722400000|2021-07-19 19:20:00|24.02|23.94|24.02|23.94|24.05|23.97|24|23.92|0
1626722410000|2021-07-19 19:20:10|24|23.92|24.05|23.97|24.07|23.99|24|23.92|0
1626722420000|2021-07-19 19:20:20|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|2
1626722430000|2021-07-19 19:20:30|24.07|23.99|24.1|24.02|24.1|24.02|24.05|23.97|0
1626722440000|2021-07-19 19:20:40|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|0
1626722460000|2021-07-19 19:21:00|24.12|24.04|24.1|24.02|24.15|24.07|24.1|24.02|0
1626722470000|2021-07-19 19:21:10|24.07|23.99|24|23.92|24.07|23.99|24|23.92|0
1626722480000|2021-07-19 19:21:20|24.02|23.94|24|23.92|24.05|23.97|24|23.92|0
1626722490000|2021-07-19 19:21:30|24.02|23.94|23.97|23.89|24.02|23.94|23.97|23.89|8
1626722500000|2021-07-19 19:21:40|24|23.92|23.97|23.89|24|23.92|23.95|23.87|1
1626722510000|2021-07-19 19:21:50|23.95|23.87|23.97|23.89|24|23.92|23.95|23.87|0
1626722520000|2021-07-19 19:22:00|24|23.92|24|23.92|24|23.92|23.97|23.89|2
1626722530000|2021-07-19 19:22:10|24.02|23.94|24.02|23.94|24.02|23.94|24.02|23.94|0
1626722540000|2021-07-19 19:22:20|24.07|23.99|24.12|24.04|24.12|24.04|24.07|23.99|3
1626722550000|2021-07-19 19:22:30|24.1|24.02|24.1|24.02|24.12|24.04|24.1|24.02|0
1626722560000|2021-07-19 19:22:40|24.12|24.04|24.1|24.02|24.12|24.04|24.1|24.02|0
1626722570000|2021-07-19 19:22:50|24.07|23.99|24.07|23.99|24.07|23.99|24.07|23.99|0
1626722580000|2021-07-19 19:23:00|24.1|24.02|24.07|23.99|24.1|24.02|24.07|23.99|0
1626722590000|2021-07-19 19:23:10|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1626722600000|2021-07-19 19:23:20|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1626722610000|2021-07-19 19:23:30|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1626722620000|2021-07-19 19:23:40|24.02|23.94|24.1|24.02|24.1|24.02|24.02|23.94|0
1626722630000|2021-07-19 19:23:50|24.12|24.04|24.15|24.07|24.15|24.07|24.12|24.04|0
1626722640000|2021-07-19 19:24:00|24.17|24.09|24.2|24.12|24.2|24.12|24.15|24.07|1
1626722650000|2021-07-19 19:24:10|24.25|24.17|24.25|24.17|24.25|24.17|24.25|24.17|0
1626722670000|2021-07-19 19:24:30|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1626722680000|2021-07-19 19:24:40|24.28|24.2|24.3|24.22|24.3|24.22|24.25|24.17|0
1626722700000|2021-07-19 19:25:00|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|0
1626722710000|2021-07-19 19:25:10|24.33|24.25|24.35|24.27|24.38|24.3|24.33|24.25|2
1626722720000|2021-07-19 19:25:20|24.33|24.25|24.33|24.25|24.38|24.3|24.33|24.25|0
1626722730000|2021-07-19 19:25:30|24.25|24.17|24.28|24.2|24.3|24.22|24.25|24.17|14
1626722740000|2021-07-19 19:25:40|24.3|24.22|24.35|24.27|24.35|24.27|24.3|24.22|1
1626722750000|2021-07-19 19:25:50|24.33|24.25|24.43|24.35|24.43|24.35|24.33|24.25|5
1626722760000|2021-07-19 19:26:00|24.4|24.32|24.4|24.32|24.4|24.32|24.38|24.3|0
1626722770000|2021-07-19 19:26:10|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1626722780000|2021-07-19 19:26:20|24.33|24.25|24.25|24.17|24.33|24.25|24.25|24.17|0
1626722790000|2021-07-19 19:26:30|24.2|24.12|24.25|24.17|24.25|24.17|24.2|24.12|2
1626722800000|2021-07-19 19:26:40|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1626722810000|2021-07-19 19:26:50|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|0
1626722820000|2021-07-19 19:27:00|24.28|24.2|24.25|24.17|24.3|24.22|24.25|24.17|0
1626722830000|2021-07-19 19:27:10|24.23|24.15|24.28|24.2|24.28|24.2|24.2|24.12|0
1626722840000|2021-07-19 19:27:20|24.25|24.17|24.28|24.2|24.28|24.2|24.25|24.17|2
1626722850000|2021-07-19 19:27:30|24.25|24.17|24.25|24.17|24.28|24.2|24.25|24.17|0
1626722860000|2021-07-19 19:27:40|24.23|24.15|24.25|24.17|24.28|24.2|24.23|24.15|0
1626722870000|2021-07-19 19:27:50|24.28|24.2|24.28|24.2|24.28|24.2|24.25|24.17|0
1626722880000|2021-07-19 19:28:00|24.25|24.17|24.25|24.17|24.28|24.2|24.25|24.17|0
1626722890000|2021-07-19 19:28:10|24.23|24.15|24.2|24.12|24.25|24.17|24.18|24.1|11
1626722900000|2021-07-19 19:28:20|24.18|24.1|24.2|24.12|24.25|24.17|24.15|24.07|26
1626722910000|2021-07-19 19:28:30|24.23|24.15|24.25|24.17|24.25|24.17|24.23|24.15|0
1626722920000|2021-07-19 19:28:40|||||||||2
1626722930000|2021-07-19 19:28:50|24.28|24.2|24.3|24.22|24.3|24.22|24.28|24.2|0
1626722940000|2021-07-19 19:29:00|24.35|24.27|24.3|24.22|24.35|24.27|24.28|24.2|2
1626722950000|2021-07-19 19:29:10|24.33|24.25|24.3|24.22|24.33|24.25|24.3|24.22|1
1626722960000|2021-07-19 19:29:20|24.28|24.2|24.3|24.22|24.3|24.22|24.25|24.17|0
1626722980000|2021-07-19 19:29:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|2
1626722990000|2021-07-19 19:29:50|24.33|24.25|24.4|24.32|24.4|24.32|24.3|24.22|0
1626723000000|2021-07-19 19:30:00|24.38|24.3|24.38|24.3|24.4|24.32|24.38|24.3|1
1626723010000|2021-07-19 19:30:10|24.4|24.32|24.4|24.32|24.43|24.35|24.38|24.3|2
1626723030000|2021-07-19 19:30:30|24.43|24.35|24.45|24.37|24.45|24.37|24.43|24.35|1
1626723040000|2021-07-19 19:30:40|24.43|24.35|24.43|24.35|24.45|24.37|24.4|24.32|0
1626723050000|2021-07-19 19:30:50|24.4|24.32|24.3|24.22|24.43|24.35|24.28|24.2|3
1626723060000|2021-07-19 19:31:00|24.28|24.2|24.3|24.22|24.35|24.27|24.28|24.2|0
1626723070000|2021-07-19 19:31:10|24.33|24.25|24.35|24.27|24.35|24.27|24.3|24.22|0
1626723080000|2021-07-19 19:31:20|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|0
1626723090000|2021-07-19 19:31:30|24.38|24.3|24.35|24.27|24.4|24.32|24.35|24.27|0
1626723100000|2021-07-19 19:31:40|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1626723110000|2021-07-19 19:31:50|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1626723120000|2021-07-19 19:32:00|24.38|24.3|24.35|24.27|24.4|24.32|24.35|24.27|0
1626723140000|2021-07-19 19:32:20|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1626723160000|2021-07-19 19:32:40|24.38|24.3|24.35|24.27|24.38|24.3|24.35|24.27|0
1626723170000|2021-07-19 19:32:50|24.38|24.3|24.4|24.32|24.4|24.32|24.38|24.3|0
1626723190000|2021-07-19 19:33:10|24.43|24.35|24.4|24.32|24.45|24.37|24.4|24.32|1
1626723200000|2021-07-19 19:33:20|24.43|24.35|24.47|24.39|24.47|24.39|24.43|24.35|0
1626723210000|2021-07-19 19:33:30|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|3
1626723220000|2021-07-19 19:33:40|24.52|24.44|24.5|24.42|24.52|24.44|24.5|24.42|3
1626723250000|2021-07-19 19:34:10|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|0
1626723260000|2021-07-19 19:34:20|24.47|24.39|24.5|24.42|24.5|24.42|24.47|24.39|0
1626723290000|2021-07-19 19:34:50|||||||||1
1626723310000|2021-07-19 19:35:10|24.52|24.44|24.52|24.44|24.52|24.44|24.52|24.44|0
1626723320000|2021-07-19 19:35:20|24.5|24.42|24.45|24.37|24.5|24.42|24.45|24.37|2
1626723330000|2021-07-19 19:35:30|||||||||1
1626723340000|2021-07-19 19:35:40|24.42|24.34|24.45|24.37|24.45|24.37|24.42|24.34|0
1626723350000|2021-07-19 19:35:50|24.5|24.42|24.5|24.42|24.5|24.42|24.5|24.42|0
1626723360000|2021-07-19 19:36:00|24.47|24.39|24.45|24.37|24.47|24.39|24.42|24.34|1
1626723370000|2021-07-19 19:36:10|24.42|24.34|24.35|24.27|24.46|24.34|24.35|24.21|4
1626723380000|2021-07-19 19:36:20|24.46|24.21|24.35|24.27|24.46|24.32|24.35|24.21|1
1626723390000|2021-07-19 19:36:30|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|1
1626723400000|2021-07-19 19:36:40|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|5
1626723410000|2021-07-19 19:36:50|24.51|24.26|24.45|24.37|24.56|24.37|24.45|24.26|21094
1626723430000|2021-07-19 19:37:10|24.4|24.32|24.4|24.32|24.4|24.32|24.4|24.32|1
1626723460000|2021-07-19 19:37:40|24.35|24.27|24.35|24.27|24.35|24.27|24.35|24.27|1
1626723470000|2021-07-19 19:37:50|24.37|24.29|24.35|24.27|24.37|24.29|24.32|24.24|5
1626723480000|2021-07-19 19:38:00|24.37|24.29|24.37|24.29|24.37|24.29|24.37|24.29|3
1626723490000|2021-07-19 19:38:10|24.4|24.32|24.35|24.27|24.4|24.32|24.35|24.27|2
1626723500000|2021-07-19 19:38:20|24.37|24.29|24.35|24.27|24.4|24.32|24.35|24.27|3
1626723520000|2021-07-19 19:38:40|24.3|24.22|24.3|24.22|24.3|24.22|24.3|24.22|1
1626723540000|2021-07-19 19:39:00|||||||||2
1626723550000|2021-07-19 19:39:10|24.27|24.19|24.25|24.17|24.27|24.19|24.25|24.17|5
1626723560000|2021-07-19 19:39:20|24.27|24.19|24.27|24.19|24.3|24.22|24.25|24.17|0
1626723570000|2021-07-19 19:39:30|24.3|24.22|24.3|24.22|24.3|24.22|24.27|24.19|1
1626723580000|2021-07-19 19:39:40|24.27|24.19|24.3|24.22|24.3|24.22|24.27|24.19|0
1626723590000|2021-07-19 19:39:50|24.27|24.19|24.25|24.17|24.27|24.19|24.22|24.14|4
1626723600000|2021-07-19 19:40:00|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1626723610000|2021-07-19 19:40:10|24.22|24.14|24.25|24.17|24.25|24.17|24.17|24.09|10
1626723620000|2021-07-19 19:40:20|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1626723630000|2021-07-19 19:40:30|24.22|24.14|24.2|24.12|24.22|24.14|24.17|24.09|1
1626723640000|2021-07-19 19:40:40|24.17|24.09|24.1|24.02|24.17|24.09|24.1|24.02|7
1626723650000|2021-07-19 19:40:50|24.07|23.99|24.05|23.97|24.1|24.02|24.02|23.94|0
1626723660000|2021-07-19 19:41:00|24.02|23.94|24.05|23.97|24.07|23.99|24|23.92|2
1626723670000|2021-07-19 19:41:10|24.02|23.94|24|23.92|24.05|23.97|24|23.92|0
1626723680000|2021-07-19 19:41:20|24.02|23.94|24.07|23.99|24.07|23.99|24.02|23.94|0
1626723690000|2021-07-19 19:41:30|24.05|23.97|24.1|24.02|24.1|24.02|24.05|23.97|0
1626723700000|2021-07-19 19:41:40|24.07|23.99|24.07|23.99|24.1|24.02|24.07|23.99|0
1626723710000|2021-07-19 19:41:50|24.1|24.02|24.1|24.02|24.1|24.02|24.1|24.02|4
1626723720000|2021-07-19 19:42:00|24.07|23.99|24.05|23.97|24.07|23.99|24.05|23.97|0
1626723730000|2021-07-19 19:42:10|24|23.92|24|23.92|24|23.92|24|23.92|0
1626723740000|2021-07-19 19:42:20|24.02|23.94|24.05|23.97|24.05|23.97|24.02|23.94|0
1626723750000|2021-07-19 19:42:30|24.02|23.94|24|23.92|24.02|23.94|24|23.92|0
1626723780000|2021-07-19 19:43:00|24.05|23.97|24.05|23.97|24.05|23.97|24.05|23.97|0
1626723800000|2021-07-19 19:43:20|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|0
1626723810000|2021-07-19 19:43:30|24.07|23.99|24.1|24.02|24.1|24.02|24.07|23.99|0
1626723830000|2021-07-19 19:43:50|24.15|24.07|24.2|24.12|24.2|24.12|24.15|24.07|0
1626723840000|2021-07-19 19:44:00|24.22|24.14|24.25|24.17|24.25|24.17|24.22|24.14|0
1626723850000|2021-07-19 19:44:10|24.22|24.14|24.2|24.12|24.25|24.17|24.2|24.12|0
1626723860000|2021-07-19 19:44:20|24.17|24.09|24.2|24.12|24.2|24.12|24.15|24.07|0
1626723870000|2021-07-19 19:44:30|24.17|24.09|24.2|24.12|24.2|24.12|24.17|24.09|0
1626723900000|2021-07-19 19:45:00|24.17|24.09|24.25|24.17|24.25|24.17|24.15|24.07|0
1626723910000|2021-07-19 19:45:10|24.2|24.12|24.25|24.17|24.25|24.17|24.2|24.12|0
1626723930000|2021-07-19 19:45:30|24.22|24.14|24.2|24.12|24.22|24.14|24.2|24.12|0
1626723940000|2021-07-19 19:45:40|24.17|24.09|24.2|24.12|24.2|24.12|24.15|24.07|0
1626723960000|2021-07-19 19:46:00|24.17|24.09|24.15|24.07|24.17|24.09|24.15|24.07|0
1626723970000|2021-07-19 19:46:10|24.12|24.04|24.12|24.04|24.12|24.04|24.1|24.02|0
1626723980000|2021-07-19 19:46:20|24.15|24.07|24.15|24.07|24.15|24.07|24.12|24.04|0
1626723990000|2021-07-19 19:46:30|24.12|24.04|24.15|24.07|24.15|24.07|24.1|24.02|0
1626724000000|2021-07-19 19:46:40|24.12|24.04|24.15|24.07|24.15|24.07|24.1|24.02|0
1626724010000|2021-07-19 19:46:50|24.1|24.02|24.05|23.97|24.12|24.04|24.05|23.97|0
1626724020000|2021-07-19 19:47:00|24.1|24.02|24.05|23.97|24.1|24.02|24.05|23.97|0
1626724030000|2021-07-19 19:47:10|24|23.92|24|23.92|24|23.92|24|23.92|2
1626724040000|2021-07-19 19:47:20|24.02|23.94|24|23.92|24.05|23.97|24|23.92|0
1626724050000|2021-07-19 19:47:30|23.97|23.89|23.95|23.87|23.97|23.89|23.9|23.82|0
1626724060000|2021-07-19 19:47:40|23.97|23.89|24|23.92|24|23.92|23.97|23.89|2
1626724070000|2021-07-19 19:47:50|23.97|23.89|23.95|23.87|24|23.92|23.95|23.87|0
1626724080000|2021-07-19 19:48:00|23.97|23.89|23.9|23.82|23.97|23.89|23.9|23.82|22
1626724090000|2021-07-19 19:48:10|23.95|23.87|23.9|23.82|23.95|23.87|23.9|23.82|7
1626724100000|2021-07-19 19:48:20|23.96|23.71|23.85|23.77|23.96|23.77|23.85|23.66|21174
1626724110000|2021-07-19 19:48:30|23.96|23.66|23.8|23.72|23.96|23.72|23.8|23.61|84610
1626724120000|2021-07-19 19:48:40|23.86|23.61|23.8|23.72|23.86|23.72|23.75|23.56|21152
1626724130000|2021-07-19 19:48:50|23.86|23.61|23.75|23.67|23.86|23.67|23.75|23.61|3
1626724140000|2021-07-19 19:49:00|23.86|23.61|23.8|23.72|23.86|23.72|23.77|23.61|1
1626724150000|2021-07-19 19:49:10|23.77|23.69|23.75|23.67|23.86|23.69|23.75|23.56|21152
1626724160000|2021-07-19 19:49:20|23.86|23.61|23.75|23.67|23.88|23.67|23.7|23.53|42305
1626724170000|2021-07-19 19:49:30|23.86|23.61|23.8|23.72|23.88|23.72|23.8|23.58|21152
1626724190000|2021-07-19 19:49:50|||||||||1
1626724200000|2021-07-19 19:50:00|23.86|23.61|23.75|23.67|23.86|23.72|23.75|23.56|0
1626724210000|2021-07-19 19:50:10|23.81|23.56|23.75|23.67|23.83|23.67|23.7|23.51|21102
1626724220000|2021-07-19 19:50:20|23.81|23.56|23.75|23.67|23.81|23.67|23.75|23.56|0
1626724230000|2021-07-19 19:50:30|23.81|23.56|23.75|23.67|23.81|23.67|23.75|23.56|0
1626724240000|2021-07-19 19:50:40|23.81|23.56|23.75|23.67|23.81|23.67|23.75|23.56|0
1626724260000|2021-07-19 19:51:00|23.81|23.56|23.7|23.62|23.83|23.62|23.7|23.56|0
1626724270000|2021-07-19 19:51:10|23.81|23.56|23.7|23.62|23.81|23.67|23.7|23.56|0
1626724280000|2021-07-19 19:51:20|23.81|23.56|23.75|23.67|23.81|23.67|23.7|23.56|0
1626724290000|2021-07-19 19:51:30|23.81|23.56|23.7|23.62|23.81|23.67|23.7|23.56|0
1626724300000|2021-07-19 19:51:40|23.67|23.59|23.67|23.59|23.67|23.59|23.67|23.59|0
1626724320000|2021-07-19 19:52:00|23.7|23.62|23.67|23.59|23.7|23.62|23.67|23.59|2
1626724330000|2021-07-19 19:52:10|23.6|23.52|23.6|23.52|23.6|23.52|23.57|23.49|22
1626724340000|2021-07-19 19:52:20|23.57|23.49|23.55|23.47|23.6|23.52|23.47|23.39|23
1626724350000|2021-07-19 19:52:30|23.52|23.44|23.55|23.47|23.55|23.47|23.52|23.44|4
1626724360000|2021-07-19 19:52:40|||||||||2
1626724370000|2021-07-19 19:52:50|23.52|23.44|23.52|23.44|23.52|23.44|23.52|23.44|0
1626724380000|2021-07-19 19:53:00|23.55|23.47|23.45|23.37|23.55|23.47|23.45|23.37|28
1626724390000|2021-07-19 19:53:10|23.42|23.34|23.4|23.32|23.45|23.37|23.4|23.32|2
1626724400000|2021-07-19 19:53:20|23.37|23.29|23.42|23.34|23.42|23.34|23.37|23.29|7
1626724410000|2021-07-19 19:53:30|23.37|23.29|23.37|23.29|23.37|23.29|23.37|23.29|10
1626724420000|2021-07-19 19:53:40|23.4|23.32|23.4|23.32|23.4|23.32|23.4|23.32|6
1626724440000|2021-07-19 19:54:00|23.37|23.29|23.3|23.22|23.37|23.29|23.3|23.22|2
1626724450000|2021-07-19 19:54:10|23.35|23.27|23.32|23.24|23.35|23.27|23.32|23.24|0
1626724460000|2021-07-19 19:54:20|23.3|23.22|23.27|23.19|23.3|23.22|23.27|23.19|0
1626724470000|2021-07-19 19:54:30|23.3|23.22|23.3|23.22|23.3|23.22|23.27|23.19|0
1626724480000|2021-07-19 19:54:40|23.27|23.19|23.22|23.14|23.3|23.22|23.22|23.14|0
1626724490000|2021-07-19 19:54:50|23.25|23.17|23.3|23.22|23.41|23.27|23.22|23.14|8
1626724500000|2021-07-19 19:55:00|23.41|23.11|23.35|23.27|23.43|23.27|23.3|23.11|42138
1626724510000|2021-07-19 19:55:10|23.4|23.32|23.45|23.37|23.45|23.37|23.4|23.32|4
1626724520000|2021-07-19 19:55:20|23.47|23.39|23.61|23.36|23.61|23.42|23.47|23.36|2
1626724530000|2021-07-19 19:55:30|23.55|23.47|23.55|23.47|23.55|23.47|23.55|23.47|0
1626724550000|2021-07-19 19:55:50|23.5|23.42|23.45|23.37|23.56|23.42|23.45|23.31|1
1626724570000|2021-07-19 19:56:10|23.4|23.32|23.35|23.27|23.4|23.32|23.35|23.27|0
1626724580000|2021-07-19 19:56:20|23.46|23.21|23.4|23.32|23.46|23.32|23.4|23.21|2
1626724590000|2021-07-19 19:56:30|23.37|23.29|23.37|23.29|23.37|23.29|23.35|23.27|0
1626724600000|2021-07-19 19:56:40|23.4|23.32|23.35|23.27|23.4|23.32|23.35|23.27|3
1626724630000|2021-07-19 19:57:10|23.37|23.29|23.35|23.27|23.37|23.29|23.35|23.27|1
1626724640000|2021-07-19 19:57:20|23.32|23.24|23.25|23.17|23.36|23.24|23.25|23.11|0
1626724650000|2021-07-19 19:57:30|23.35|23.27|23.35|23.27|23.35|23.27|23.35|23.27|4
1626724670000|2021-07-19 19:57:50|23.41|23.16|23.38|23.13|23.41|23.22|23.3|23.08|18
1626724680000|2021-07-19 19:58:00|23.43|23.08|23.38|23.08|23.43|23.08|23.38|23.08|0
1626724700000|2021-07-19 19:58:20|23.33|23.03|23.38|23.08|23.38|23.08|23.33|23.03|0
1626724710000|2021-07-19 19:58:30|23.33|23.03|23.33|23.03|23.36|23.06|23.33|23.03|0
1626724720000|2021-07-19 19:58:40|23.36|23.06|23.41|23.16|23.41|23.22|23.3|23.03|0
1626724750000|2021-07-19 19:59:10|23.48|23.18|23.48|23.23|23.48|23.23|23.48|23.18|0
1626724760000|2021-07-19 19:59:20|23.53|23.28|23.58|23.33|23.63|23.33|23.53|23.28|0
1626724770000|2021-07-19 19:59:30|23.53|23.23|23.63|23.33|23.63|23.33|23.53|23.23|1
1626724780000|2021-07-19 19:59:40|23.61|23.38|23.61|23.31|23.63|23.38|23.61|23.31|3
1626724790000|2021-07-19 19:59:50|23.58|23.28|23.43|23.18|23.58|23.28|23.43|23.18|11
1626740100000|2021-07-20 00:15:00|22.95|22.7|22.9|22.6|22.95|22.7|22.9|22.6|3
1626740150000|2021-07-20 00:15:50|23.7|23.4|23.7|23.4|23.7|23.4|23.7|23.4|0
1626740160000|2021-07-20 00:16:00|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1626740190000|2021-07-20 00:16:30|22.83||22.83||22.88||22.83||0
1626740210000|2021-07-20 00:16:50|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1626740220000|2021-07-20 00:17:00|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1626740230000|2021-07-20 00:17:10|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1626740240000|2021-07-20 00:17:20|22.8|22.55|22.82|22.57|22.82|22.57|22.8|22.55|0
1626740250000|2021-07-20 00:17:30|22.8|22.55|22.8|22.55|22.8|22.55|22.8|22.55|0
1626740310000|2021-07-20 00:18:30|22.69|22.61|22.8|22.55|22.8|22.61|22.69|22.55|0
1626740340000|2021-07-20 00:19:00|22.69|22.61|22.8|22.55|22.8|22.61|22.69|22.55|0
1626740380000|2021-07-20 00:19:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1626740760000|2021-07-20 00:26:00|22.6|22.35|22.58|22.28|22.6|22.35|22.58|22.28|3
1626740810000|2021-07-20 00:26:50|22.53||22.53||22.53||22.53||0
1626740860000|2021-07-20 00:27:40||22.23||22.23||22.23||22.23|0
1626741120000|2021-07-20 00:32:00|22.55|22.25|22.55|22.25|22.55|22.25|22.53|22.23|0
1626741190000|2021-07-20 00:33:10|22.58|22.28|22.6|22.3|22.6|22.3|22.58|22.28|0
1626741370000|2021-07-20 00:36:10|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1626741430000|2021-07-20 00:37:10|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1626741630000|2021-07-20 00:40:30|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1626741840000|2021-07-20 00:44:00|22.6|22.3|22.6|22.3|22.63|22.33|22.58|22.28|0
1626741860000|2021-07-20 00:44:20|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1626741880000|2021-07-20 00:44:40|22.55|22.25|22.55|22.25|22.55|22.25|22.53|22.23|0
1626741890000|2021-07-20 00:44:50|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1626741910000|2021-07-20 00:45:10|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626741930000|2021-07-20 00:45:30|22.5|22.2|22.53|22.23|22.53|22.23|22.48|22.18|0
1626741960000|2021-07-20 00:46:00|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626743080000|2021-07-20 01:04:40|22.55|22.25|22.58|22.28|22.58|22.28|22.55|22.25|0
1626743100000|2021-07-20 01:05:00|22.6|22.3|22.63|22.33|22.63|22.33|22.6|22.3|0
1626743160000|2021-07-20 01:06:00|22.65|22.35|22.68|22.38|22.68|22.38|22.65|22.35|0
1626743230000|2021-07-20 01:07:10|22.65|22.35|22.63|22.33|22.65|22.35|22.63|22.33|0
1626743270000|2021-07-20 01:07:50|22.65|22.35|22.68|22.38|22.68|22.38|22.65|22.35|0
1626743300000|2021-07-20 01:08:20|22.65|22.35|22.65|22.35|22.65|22.35|22.65|22.35|0
1626743340000|2021-07-20 01:09:00|22.63|22.33|22.63|22.33|22.63|22.33|22.63|22.33|0
1626743540000|2021-07-20 01:12:20|22.6|22.3|22.58|22.28|22.6|22.3|22.58|22.28|0
1626743590000|2021-07-20 01:13:10|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|0
1626743650000|2021-07-20 01:14:10|22.55|22.25|22.58|22.28|22.58|22.28|22.55|22.25|0
1626743690000|2021-07-20 01:14:50|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1626743700000|2021-07-20 01:15:00|22.55|22.25|22.53|22.23|22.58|22.28|22.53|22.23|0
1626743710000|2021-07-20 01:15:10|22.55|22.25|22.53|22.23|22.58|22.28|22.53|22.23|0
1626743860000|2021-07-20 01:17:40|22.55|22.25|22.58|22.28|22.58|22.28|22.55|22.25|0
1626743870000|2021-07-20 01:17:50|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1626743890000|2021-07-20 01:18:10|22.55|22.25|22.58|22.28|22.58|22.28|22.55|22.25|0
1626743900000|2021-07-20 01:18:20|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1626744250000|2021-07-20 01:24:10|22.55|22.25|22.58|22.28|22.58|22.28|22.55|22.25|0
1626744280000|2021-07-20 01:24:40|22.53|22.23|22.58|22.28|22.58|22.28|22.53|22.23|0
1626744290000|2021-07-20 01:24:50|22.55|22.25|22.53|22.23|22.55|22.25|22.53|22.23|0
1626744610000|2021-07-20 01:30:10|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626744900000|2021-07-20 01:35:00|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626745000000|2021-07-20 01:36:40|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626745070000|2021-07-20 01:37:50|22.5|22.2|22.48|22.18|22.53|22.23|22.48|22.18|0
1626745080000|2021-07-20 01:38:00|22.5|22.2|22.48|22.18|22.53|22.23|22.48|22.18|0
1626745090000|2021-07-20 01:38:10|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626745100000|2021-07-20 01:38:20|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626745130000|2021-07-20 01:38:50|22.5|22.2|22.48|22.18|22.53|22.23|22.48|22.18|0
1626745180000|2021-07-20 01:39:40|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626745190000|2021-07-20 01:39:50|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626745210000|2021-07-20 01:40:10|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626745220000|2021-07-20 01:40:20|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626745230000|2021-07-20 01:40:30|22.53|22.23|22.53|22.23|22.53|22.23|22.53|22.23|0
1626745280000|2021-07-20 01:41:20|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626745330000|2021-07-20 01:42:10|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626745340000|2021-07-20 01:42:20|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626745420000|2021-07-20 01:43:40|22.43|22.13|22.48|22.18|22.48|22.18|22.43|22.13|0
1626745460000|2021-07-20 01:44:20|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1626745680000|2021-07-20 01:48:00|22.48|22.18|22.43|22.13|22.48|22.18|22.43|22.13|0
1626745930000|2021-07-20 01:52:10|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1626745950000|2021-07-20 01:52:30|22.33|22.03|22.33|22.03|22.38|22.08|22.33|22.03|0
1626746120000|2021-07-20 01:55:20|22.35|22.05|22.35|22.05|22.38|22.08|22.35|22.05|0
1626746130000|2021-07-20 01:55:30|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1626746220000|2021-07-20 01:57:00|22.35|22.05|22.38|22.08|22.38|22.08|22.35|22.05|0
1626746260000|2021-07-20 01:57:40|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1626746300000|2021-07-20 01:58:20|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1626746580000|2021-07-20 02:03:00|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626746590000|2021-07-20 02:03:10|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1626746720000|2021-07-20 02:05:20|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626746730000|2021-07-20 02:05:30|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626746800000|2021-07-20 02:06:40|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1626746900000|2021-07-20 02:08:20|22.3|22|22.3|22|22.3|22|22.3|22|0
1626746910000|2021-07-20 02:08:30|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1626746940000|2021-07-20 02:09:00|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626746960000|2021-07-20 02:09:20|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1626747060000|2021-07-20 02:11:00|22.3|22|22.3|22|22.3|22|22.3|22|0
1626747070000|2021-07-20 02:11:10|22.28|21.98|22.33|22.03|22.33|22.03|22.28|21.98|0
1626747140000|2021-07-20 02:12:20|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1626747160000|2021-07-20 02:12:40|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1626747180000|2021-07-20 02:13:00|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626747240000|2021-07-20 02:14:00|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626747310000|2021-07-20 02:15:10|22.35|22.05|22.38|22.08|22.38|22.08|22.35|22.05|0
1626747400000|2021-07-20 02:16:40|22.4|22.1|22.43|22.13|22.43|22.13|22.4|22.1|0
1626747440000|2021-07-20 02:17:20|22.4|22.1|22.43|22.13|22.43|22.13|22.4|22.1|0
1626747680000|2021-07-20 02:21:20|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1626747740000|2021-07-20 02:22:20|22.33|22.03|22.33|22.03|22.33|22.03|22.33|22.03|0
1626747940000|2021-07-20 02:25:40|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1626748030000|2021-07-20 02:27:10|22.25|21.95|22.25|21.95|22.25|21.95|22.23|21.93|0
1626748040000|2021-07-20 02:27:20|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1626748070000|2021-07-20 02:27:50|22.25|21.95|22.23|21.93|22.25|21.95|22.23|21.93|0
1626748080000|2021-07-20 02:28:00|22.25|21.95|22.28|21.98|22.28|21.98|22.23|21.93|0
1626748200000|2021-07-20 02:30:00|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626748210000|2021-07-20 02:30:10|22.3|22|22.28|21.98|22.3|22|22.28|21.98|0
1626748290000|2021-07-20 02:31:30|22.25|21.95|22.23|21.93|22.25|21.95|22.23|21.93|0
1626748300000|2021-07-20 02:31:40|22.25|21.95|22.23|21.93|22.28|21.98|22.23|21.93|0
1626748480000|2021-07-20 02:34:40|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1626748510000|2021-07-20 02:35:10|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1626748520000|2021-07-20 02:35:20|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1626748570000|2021-07-20 02:36:10|22.23|21.93|22.23|21.93|22.23|21.93|22.23|21.93|0
1626748680000|2021-07-20 02:38:00|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1626748720000|2021-07-20 02:38:40|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1626748760000|2021-07-20 02:39:20|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1626748770000|2021-07-20 02:39:30|22.02|21.94|22.28|21.98|22.28|21.98|22.02|21.94|1
1626749120000|2021-07-20 02:45:20|22.25|21.95|22.25|21.95|22.25|21.95|22.25|21.95|0
1626749130000|2021-07-20 02:45:30|22.28|21.98|22.28|21.98|22.28|21.98|22.28|21.98|0
1626749180000|2021-07-20 02:46:20|22.25|21.95|22.23|21.93|22.25|21.95|22.23|21.93|0
1626749210000|2021-07-20 02:46:50|22.25|21.95|22.28|21.98|22.28|21.98|22.25|21.95|0
1626749590000|2021-07-20 02:53:10|22.3|22|22.33|22.03|22.33|22.03|22.3|22|0
1626749640000|2021-07-20 02:54:00|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1626749780000|2021-07-20 02:56:20|22.4|22.1|22.43|22.13|22.43|22.13|22.4|22.1|0
1626749950000|2021-07-20 02:59:10|22.45|22.15|22.48|22.18|22.48|22.18|22.45|22.15|0
1626750010000|2021-07-20 03:00:10|22.43|22.13|22.48|22.18|22.48|22.18|22.43|22.13|0
1626750020000|2021-07-20 03:00:20|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1626750050000|2021-07-20 03:00:50|22.38|22.08|22.38|22.08|22.38|22.08|22.38|22.08|0
1626750080000|2021-07-20 03:01:20|22.4|22.1|22.38|22.08|22.43|22.13|22.38|22.08|0
1626750090000|2021-07-20 03:01:30|22.4|22.1|22.38|22.08|22.43|22.13|22.38|22.08|0
1626750430000|2021-07-20 03:07:10|22.4|22.1|22.4|22.1|22.43|22.13|22.4|22.1|0
1626750450000|2021-07-20 03:07:30|22.43|22.13|22.43|22.13|22.43|22.13|22.43|22.13|0
1626750570000|2021-07-20 03:09:30|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1626750590000|2021-07-20 03:09:50|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626750720000|2021-07-20 03:12:00|22.5|22.2|22.48|22.18|22.5|22.2|22.48|22.18|0
1626750840000|2021-07-20 03:14:00|22.53|22.23|22.53|22.23|22.53|22.23|22.5|22.2|0
1626751170000|2021-07-20 03:19:30|22.48|22.18|22.48|22.18|22.48|22.18|22.48|22.18|0
1626751190000|2021-07-20 03:19:50|22.5|22.2|22.53|22.23|22.53|22.23|22.5|22.2|0
1626751310000|2021-07-20 03:21:50|22.58|22.28|22.58|22.28|22.58|22.28|22.58|22.28|0
1626751480000|2021-07-20 03:24:40|22.6|22.3|22.63|22.33|22.63|22.33|22.6|22.3|0
1626751670000|2021-07-20 03:27:50|22.65|22.35|22.68|22.38|22.68|22.38|22.65|22.35|0
1626751700000|2021-07-20 03:28:20|22.7|22.4|22.68|22.38|22.73|22.43|22.68|22.38|0
1626751720000|2021-07-20 03:28:40|22.7|22.4|22.73|22.43|22.73|22.43|22.7|22.4|0
1626751740000|2021-07-20 03:29:00|22.7|22.4|22.7|22.4|22.73|22.43|22.7|22.4|0
1626751750000|2021-07-20 03:29:10|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1626751780000|2021-07-20 03:29:40|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1626751800000|2021-07-20 03:30:00|22.8|22.5|22.83|22.53|22.83|22.53|22.8|22.5|0
1626751830000|2021-07-20 03:30:30|22.85|22.55|22.83|22.53|22.87|22.57|22.83|22.53|0
1626751900000|2021-07-20 03:31:40|22.85|22.55|22.87|22.57|22.87|22.57|22.85|22.55|0
1626751910000|2021-07-20 03:31:50|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1626751930000|2021-07-20 03:32:10|22.87|22.57|22.85|22.55|22.87|22.57|22.85|22.55|0
1626751940000|2021-07-20 03:32:20|22.83|22.53|22.87|22.57|22.87|22.57|22.83|22.53|0
1626751950000|2021-07-20 03:32:30|22.83|22.53|22.83|22.53|22.83|22.53|22.83|22.53|0
1626751960000|2021-07-20 03:32:40|22.85|22.55|22.83|22.53|22.87|22.57|22.83|22.53|0
1626751980000|2021-07-20 03:33:00|22.85|22.55|22.83|22.53|22.87|22.57|22.83|22.53|0
1626752170000|2021-07-20 03:36:10|22.85|22.55|22.88|22.58|22.88|22.58|22.85|22.55|0
1626752220000|2021-07-20 03:37:00|22.9|22.6|22.92|22.62|22.92|22.62|22.9|22.6|0
1626752230000|2021-07-20 03:37:10|22.9|22.6|22.92|22.62|22.92|22.62|22.9|22.6|0
1626752240000|2021-07-20 03:37:20|22.9|22.6|22.92|22.62|22.92|22.62|22.9|22.6|0
1626752250000|2021-07-20 03:37:30|22.97|22.67|22.98|22.68|22.98|22.68|22.97|22.67|0
1626752340000|2021-07-20 03:39:00|23|22.7|23.02|22.72|23.02|22.72|23|22.7|0
1626752380000|2021-07-20 03:39:40|23|22.7|23|22.7|23|22.7|23|22.7|0
1626752400000|2021-07-20 03:40:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1626752420000|2021-07-20 03:40:20|23.05|22.75|23.07|22.77|23.07|22.77|23.05|22.75|0
1626752520000|2021-07-20 03:42:00|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1626752540000|2021-07-20 03:42:20|23.03|22.73|23.03|22.73|23.03|22.73|23.03|22.73|0
1626752550000|2021-07-20 03:42:30|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1626752620000|2021-07-20 03:43:40|23|22.7|23|22.7|23|22.7|23|22.7|0
1626752640000|2021-07-20 03:44:00|23.02|22.72|23|22.7|23.02|22.72|23|22.7|0
1626752730000|2021-07-20 03:45:30|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626752750000|2021-07-20 03:45:50|22.95|22.65|22.98|22.68|22.98|22.68|22.95|22.65|0
1626752760000|2021-07-20 03:46:00|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1626752770000|2021-07-20 03:46:10|22.95|22.65|22.98|22.68|22.98|22.68|22.95|22.65|0
1626752780000|2021-07-20 03:46:20|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1626752800000|2021-07-20 03:46:40|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626752840000|2021-07-20 03:47:20|22.88|22.58|22.83|22.53|22.88|22.58|22.83|22.53|0
1626752850000|2021-07-20 03:47:30|22.85|22.55|22.88|22.58|22.88|22.58|22.85|22.55|0
1626752860000|2021-07-20 03:47:40|22.85|22.55|22.88|22.58|22.88|22.58|22.85|22.55|0
1626752870000|2021-07-20 03:47:50|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1626752880000|2021-07-20 03:48:00|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1626752910000|2021-07-20 03:48:30|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1626753000000|2021-07-20 03:50:00|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1626753010000|2021-07-20 03:50:10|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1626753030000|2021-07-20 03:50:30|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626753040000|2021-07-20 03:50:40|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626753060000|2021-07-20 03:51:00|22.95|22.65|22.98|22.68|22.98|22.68|22.95|22.65|0
1626753080000|2021-07-20 03:51:20|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1626753090000|2021-07-20 03:51:30|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1626753100000|2021-07-20 03:51:40|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1626753110000|2021-07-20 03:51:50|22.95|22.65|22.98|22.68|22.98|22.68|22.95|22.65|0
1626753130000|2021-07-20 03:52:10|22.97|22.67|22.93|22.63|22.97|22.67|22.93|22.63|0
1626753150000|2021-07-20 03:52:30|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626753370000|2021-07-20 03:56:10|22.95|22.65|22.98|22.68|22.98|22.68|22.95|22.65|0
1626753400000|2021-07-20 03:56:40|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1626753410000|2021-07-20 03:56:50|23|22.7|23|22.7|23|22.7|23|22.7|0
1626753560000|2021-07-20 03:59:20|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626753570000|2021-07-20 03:59:30|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626753580000|2021-07-20 03:59:40|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1626753590000|2021-07-20 03:59:50|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626753650000|2021-07-20 04:00:50|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1626753960000|2021-07-20 04:06:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1626754000000|2021-07-20 04:06:40|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1626754050000|2021-07-20 04:07:30|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1626754080000|2021-07-20 04:08:00|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626754090000|2021-07-20 04:08:10|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1626754110000|2021-07-20 04:08:30|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626754150000|2021-07-20 04:09:10|22.9|22.6|22.9|22.6|22.9|22.6|22.9|22.6|0
1626754160000|2021-07-20 04:09:20|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1626754200000|2021-07-20 04:10:00|22.9|22.6|22.92|22.62|22.92|22.62|22.9|22.6|0
1626754250000|2021-07-20 04:10:50|22.95|22.65|22.97|22.67|22.97|22.67|22.95|22.65|0
1626754260000|2021-07-20 04:11:00|22.95|22.65|22.93|22.63|22.95|22.65|22.93|22.63|0
1626754270000|2021-07-20 04:11:10|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626754290000|2021-07-20 04:11:30|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626754300000|2021-07-20 04:11:40|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626754330000|2021-07-20 04:12:10|22.95|22.65|22.95|22.65|22.97|22.67|22.95|22.65|0
1626754340000|2021-07-20 04:12:20|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626754350000|2021-07-20 04:12:30|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626754360000|2021-07-20 04:12:40|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626754380000|2021-07-20 04:13:00|22.95|22.65|22.97|22.67|22.97|22.67|22.95|22.65|0
1626754390000|2021-07-20 04:13:10|22.98|22.68|22.98|22.68|22.98|22.68|22.98|22.68|0
1626754440000|2021-07-20 04:14:00|23|22.7|23.02|22.72|23.02|22.72|23|22.7|0
1626754550000|2021-07-20 04:15:50|23|22.7|23|22.7|23|22.7|23|22.7|0
1626754560000|2021-07-20 04:16:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1626754570000|2021-07-20 04:16:10|23|22.7|23|22.7|23|22.7|23|22.7|0
1626754680000|2021-07-20 04:18:00|23.02|22.72|23.02|22.72|23.02|22.72|23.02|22.72|0
1626754710000|2021-07-20 04:18:30|23|22.7|23.02|22.72|23.02|22.72|23|22.7|0
1626754740000|2021-07-20 04:19:00|23.05|22.75|23.07|22.77|23.07|22.77|23.05|22.75|0
1626754940000|2021-07-20 04:22:20|23.05|22.75|23.05|22.75|23.05|22.75|23.05|22.75|0
1626755000000|2021-07-20 04:23:20|22.98|22.68|23.05|22.75|23.05|22.75|22.98|22.68|0
1626755020000|2021-07-20 04:23:40|23.02|22.72|22.98|22.68|23.02|22.72|22.98|22.68|0
1626755170000|2021-07-20 04:26:10|23|22.7|23.05|22.75|23.05|22.75|23|22.7|0
1626755190000|2021-07-20 04:26:30|23.02|22.72|23.05|22.75|23.05|22.75|23.02|22.72|0
1626755280000|2021-07-20 04:28:00|23|22.7|23.05|22.75|23.05|22.75|22.98|22.68|0
1626755340000|2021-07-20 04:29:00|23.02|22.72|22.98|22.68|23.02|22.72|22.98|22.68|0
1626755770000|2021-07-20 04:36:10|22.97|22.67|22.92|22.62|22.97|22.67|22.92|22.62|0
1626756490000|2021-07-20 04:48:10|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1626756600000|2021-07-20 04:50:00|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1626756630000|2021-07-20 04:50:30|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|0
1626756750000|2021-07-20 04:52:30|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1626756780000|2021-07-20 04:53:00|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1626757050000|2021-07-20 04:57:30|22.8|22.5|22.85|22.55|22.85|22.55|22.8|22.5|0
1626757070000|2021-07-20 04:57:50|22.83|22.53|22.8|22.5|22.83|22.53|22.8|22.5|0
1626757080000|2021-07-20 04:58:00|22.83|22.53|22.85|22.55|22.85|22.55|22.83|22.53|0
1626757180000|2021-07-20 04:59:40|22.83|22.53|22.78|22.48|22.83|22.53|22.78|22.48|0
1626757200000|2021-07-20 05:00:00|22.8|22.5|22.85|22.55|22.85|22.55|22.8|22.5|0
1626757240000|2021-07-20 05:00:40|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|0
1626757250000|2021-07-20 05:00:50|22.8|22.5|22.85|22.55|22.85|22.55|22.8|22.5|0
1626757270000|2021-07-20 05:01:10|22.83|22.53|22.8|22.5|22.83|22.53|22.8|22.5|0
1626757290000|2021-07-20 05:01:30|22.78|22.48|22.78|22.48|22.78|22.48|22.78|22.48|0
1626757350000|2021-07-20 05:02:30|22.73|22.43|22.75|22.45|22.75|22.45|22.73|22.43|0
1626757360000|2021-07-20 05:02:40|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1626757400000|2021-07-20 05:03:20|22.7|22.4|22.73|22.43|22.73|22.43|22.68|22.38|0
1626757430000|2021-07-20 05:03:50|22.75|22.45|22.73|22.43|22.78|22.48|22.73|22.43|0
1626757440000|2021-07-20 05:04:00|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1626757450000|2021-07-20 05:04:10|22.75|22.45|22.75|22.45|22.75|22.45|22.75|22.45|0
1626757460000|2021-07-20 05:04:20|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1626757500000|2021-07-20 05:05:00|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1626757580000|2021-07-20 05:06:20|22.73|22.43|22.78|22.48|22.78|22.48|22.73|22.43|0
1626757590000|2021-07-20 05:06:30|22.73|22.43|22.73|22.43|22.73|22.43|22.73|22.43|0
1626757620000|2021-07-20 05:07:00|22.75|22.45|22.78|22.48|22.78|22.48|22.75|22.45|0
1626757870000|2021-07-20 05:11:10|22.85|22.55|22.85|22.55|22.85|22.55|22.85|22.55|0
1626757940000|2021-07-20 05:12:20|22.87|22.57|22.85|22.55|22.87|22.57|22.85|22.55|0
1626757950000|2021-07-20 05:12:30|22.87|22.57|22.87|22.57|22.87|22.57|22.87|22.57|0
1626757980000|2021-07-20 05:13:00|22.88|22.58|22.88|22.58|22.88|22.58|22.88|22.58|0
1626758040000|2021-07-20 05:14:00|22.9|22.6|22.92|22.62|22.92|22.62|22.9|22.6|0
1626758050000|2021-07-20 05:14:10|22.9|22.6|22.92|22.62|22.92|22.62|22.9|22.6|0
1626758120000|2021-07-20 05:15:20|22.95|22.65|22.93|22.63|22.97|22.67|22.93|22.63|0
1626758130000|2021-07-20 05:15:30|22.92|22.62|22.97|22.67|22.97|22.67|22.92|22.62|0
1626758150000|2021-07-20 05:15:50|22.93|22.63|22.97|22.67|22.97|22.67|22.93|22.63|0
1626758250000|2021-07-20 05:17:30|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626758260000|2021-07-20 05:17:40|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626758290000|2021-07-20 05:18:10|22.93|22.63|22.93|22.63|22.93|22.63|22.93|22.63|0
1626758370000|2021-07-20 05:19:30|22.92|22.62|22.92|22.62|22.92|22.62|22.92|22.62|0
1626758380000|2021-07-20 05:19:40|22.9|22.6|22.88|22.58|22.9|22.6|22.88|22.58|0
1626758530000|2021-07-20 05:22:10|22.92|22.62|22.95|22.65|22.95|22.65|22.92|22.62|0
1626758570000|2021-07-20 05:22:50|22.72|22.64|22.75|22.5|22.75|22.64|22.72|22.5|0
1626758640000|2021-07-20 05:24:00|22.73|22.48|22.69|22.61|22.73|22.61|22.69|22.48|0
1626758760000|2021-07-20 05:26:00|22.72|22.64|22.92|22.67|22.92|22.67|22.72|22.62|5
1626758770000|2021-07-20 05:26:10|22.93|22.63|22.92|22.62|22.93|22.63|22.92|22.62|0
1626758790000|2021-07-20 05:26:30||22.67||22.67||22.67||22.67|0
1626758850000|2021-07-20 05:27:30|22.95|22.7|22.97|22.72|22.97|22.72|22.95|22.7|0
1626758870000|2021-07-20 05:27:50|22.95|22.7|22.95|22.7|23|22.83|22.91|22.7|1
1626758880000|2021-07-20 05:28:00|23.07|22.77|22.97|22.72|23.07|22.77|22.97|22.72|16
1626758890000|2021-07-20 05:28:10|23.02||23.02||23.02||22.97||0
1626758900000|2021-07-20 05:28:20|22.97||23.02||23.02||22.97||0
1626758920000|2021-07-20 05:28:40|22.97||22.97||22.97||22.97||0
1626758930000|2021-07-20 05:28:50|23.02||22.97||23.02||22.97||0
1626758940000|2021-07-20 05:29:00|23.02||23.02||23.02||22.97||0
1626758960000|2021-07-20 05:29:20|22.97||23.02||23.02||22.97||0
1626758980000|2021-07-20 05:29:40|22.97||22.97||23.02||22.97||0
1626759000000|2021-07-20 05:30:00|23.02||23.02||23.02||23.02||0
1626759020000|2021-07-20 05:30:20|22.97||22.97||22.97||22.97||0
1626759060000|2021-07-20 05:31:00|23.02||23.02||23.02||23.02||0
1626759070000|2021-07-20 05:31:10|22.97||22.97||22.97||22.97||0
1626759080000|2021-07-20 05:31:20|23.02||23.02||23.02||23.02||0
1626759090000|2021-07-20 05:31:30|22.97||23.02||23.02||22.97||0
1626759130000|2021-07-20 05:32:10|22.97||22.97||22.97||22.97||0
1626759240000|2021-07-20 05:34:00|23.02||23.02||23.02||23.02||0
1626759300000|2021-07-20 05:35:00||22.77||22.77||22.77||22.77|0
1626759310000|2021-07-20 05:35:10||22.72||22.72||22.72||22.72|0
1626759350000|2021-07-20 05:35:50|22.99|22.91|23.02|22.72|23.02|22.91|22.99|22.72|1
1626759360000|2021-07-20 05:36:00|22.97||23.02||23.02||22.97||0
1626759400000|2021-07-20 05:36:40|22.97||23.02||23.02||22.97||0
1626759790000|2021-07-20 05:43:10|22.97||22.97||22.97||22.97||0
1626760400000|2021-07-20 05:53:20|22.95|22.7|22.97|22.72|22.97|22.72|22.95|22.7|0
1626760410000|2021-07-20 05:53:30|22.95|22.7|22.97|22.72|22.97|22.72|22.95|22.7|0
1626760430000|2021-07-20 05:53:50|22.95|22.7|22.95|22.7|22.95|22.7|22.95|22.7|0
1626760580000|2021-07-20 05:56:20|22.89|22.81|22.95|22.7|22.95|22.81|22.89|22.7|6
1626760730000|2021-07-20 05:58:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1626760740000|2021-07-20 05:59:00|22.9|22.65|22.9|22.65|22.9|22.65|22.9|22.65|1
1626760760000|2021-07-20 05:59:20|22.92|22.67|22.72|22.64|22.92|22.67|22.72|22.64|2
1626760800000|2021-07-20 06:00:00|22.74|22.66|22.74|22.66|22.85|22.66|22.74|22.6|1
1626760810000|2021-07-20 06:00:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1626760820000|2021-07-20 06:00:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|4
1626760860000|2021-07-20 06:01:00|22.67|22.59|22.66|22.58|22.67|22.59|22.66|22.58|0
1626760890000|2021-07-20 06:01:30|22.64|22.56|22.65|22.4|22.7|22.56|22.64|22.4|4
1626760920000|2021-07-20 06:02:00|22.54|22.46|22.6|22.35|22.6|22.46|22.54|22.35|0
1626760930000|2021-07-20 06:02:10|22.54|22.46|22.6|22.35|22.6|22.46|22.54|22.35|0
1626760950000|2021-07-20 06:02:30|22.49|22.41|22.49|22.41|22.49|22.41|22.47|22.39|0
1626761070000|2021-07-20 06:04:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|7
1626761100000|2021-07-20 06:05:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1626761150000|2021-07-20 06:05:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|17
1626761170000|2021-07-20 06:06:10|22.6|22.35|22.6|22.35|22.6|22.35|22.6|22.35|1
1626761190000|2021-07-20 06:06:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626761200000|2021-07-20 06:06:40|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1626761220000|2021-07-20 06:07:00|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1626761270000|2021-07-20 06:07:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626761300000|2021-07-20 06:08:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|4
1626761420000|2021-07-20 06:10:20|22.49|22.41|22.47|22.39|22.52|22.44|22.47|22.39|35
1626761470000|2021-07-20 06:11:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|4
1626761490000|2021-07-20 06:11:30|||||||||2
1626761510000|2021-07-20 06:11:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|8
1626761570000|2021-07-20 06:12:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|38
1626761580000|2021-07-20 06:13:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626761590000|2021-07-20 06:13:10|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|4
1626761660000|2021-07-20 06:14:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626761770000|2021-07-20 06:16:10|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|24
1626761780000|2021-07-20 06:16:20|||||||||3
1626761830000|2021-07-20 06:17:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626761940000|2021-07-20 06:19:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|27
1626761950000|2021-07-20 06:19:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|5
1626762010000|2021-07-20 06:20:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|5
1626762040000|2021-07-20 06:20:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626762130000|2021-07-20 06:22:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|5
1626762180000|2021-07-20 06:23:00|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|5
1626762200000|2021-07-20 06:23:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626762210000|2021-07-20 06:23:30|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|1
1626762220000|2021-07-20 06:23:40|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1626762230000|2021-07-20 06:23:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626762240000|2021-07-20 06:24:00|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1626762260000|2021-07-20 06:24:20|||||||||1
1626762290000|2021-07-20 06:24:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626762320000|2021-07-20 06:25:20|||||||||1
1626762330000|2021-07-20 06:25:30|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626762340000|2021-07-20 06:25:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626762480000|2021-07-20 06:28:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|2
1626762540000|2021-07-20 06:29:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|21
1626762550000|2021-07-20 06:29:10|||||||||1
1626762580000|2021-07-20 06:29:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1626762590000|2021-07-20 06:29:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626762600000|2021-07-20 06:30:00|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|1
1626762610000|2021-07-20 06:30:10|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1626762620000|2021-07-20 06:30:20|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|0
1626762640000|2021-07-20 06:30:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1626762650000|2021-07-20 06:30:50|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|4
1626762660000|2021-07-20 06:31:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|16
1626762710000|2021-07-20 06:31:50|||||||||1
1626762750000|2021-07-20 06:32:30|||||||||1
1626762760000|2021-07-20 06:32:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|33
1626762770000|2021-07-20 06:32:50|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|11
1626762780000|2021-07-20 06:33:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|4
1626762820000|2021-07-20 06:33:40|||||||||4
1626762830000|2021-07-20 06:33:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1626762840000|2021-07-20 06:34:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|7
1626762870000|2021-07-20 06:34:30|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1626762880000|2021-07-20 06:34:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626762920000|2021-07-20 06:35:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|20
1626762930000|2021-07-20 06:35:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|4
1626762980000|2021-07-20 06:36:20|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|31
1626763000000|2021-07-20 06:36:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626763020000|2021-07-20 06:37:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626763070000|2021-07-20 06:37:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626763080000|2021-07-20 06:38:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626763100000|2021-07-20 06:38:20|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|1
1626763170000|2021-07-20 06:39:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626763190000|2021-07-20 06:39:50|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1626763210000|2021-07-20 06:40:10|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|0
1626763230000|2021-07-20 06:40:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626763240000|2021-07-20 06:40:40|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1626763440000|2021-07-20 06:44:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626763450000|2021-07-20 06:44:10|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626763460000|2021-07-20 06:44:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626763520000|2021-07-20 06:45:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|19
1626763540000|2021-07-20 06:45:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1626763560000|2021-07-20 06:46:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1626763570000|2021-07-20 06:46:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1626763580000|2021-07-20 06:46:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1626763640000|2021-07-20 06:47:20|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1626763710000|2021-07-20 06:48:30|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1626763720000|2021-07-20 06:48:40|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1626763740000|2021-07-20 06:49:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|1
1626763770000|2021-07-20 06:49:30|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1626763780000|2021-07-20 06:49:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1626763790000|2021-07-20 06:49:50|||||||||9
1626763800000|2021-07-20 06:50:00|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1626763830000|2021-07-20 06:50:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626763840000|2021-07-20 06:50:40|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|0
1626763850000|2021-07-20 06:50:50|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1626763920000|2021-07-20 06:52:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626763930000|2021-07-20 06:52:10|||||||||7
1626763940000|2021-07-20 06:52:20|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|4
1626763960000|2021-07-20 06:52:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1626763970000|2021-07-20 06:52:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626763980000|2021-07-20 06:53:00|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1626764000000|2021-07-20 06:53:20|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1626764020000|2021-07-20 06:53:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626764040000|2021-07-20 06:54:00|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|1
1626764050000|2021-07-20 06:54:10|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1626764060000|2021-07-20 06:54:20|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|20
1626764070000|2021-07-20 06:54:30|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|38
1626764100000|2021-07-20 06:55:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|3
1626764140000|2021-07-20 06:55:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1626764150000|2021-07-20 06:55:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1626764160000|2021-07-20 06:56:00|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1626764180000|2021-07-20 06:56:20|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1626764200000|2021-07-20 06:56:40|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1626764210000|2021-07-20 06:56:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626764230000|2021-07-20 06:57:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1626764260000|2021-07-20 06:57:40|||||||||6
1626764310000|2021-07-20 06:58:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|72
1626764330000|2021-07-20 06:58:50|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|0
1626764350000|2021-07-20 06:59:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1626764380000|2021-07-20 06:59:40|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|2
1626764400000|2021-07-20 07:00:00|22.32|22.24|22.34|22.26|22.37|22.29|22.32|22.24|32
1626764410000|2021-07-20 07:00:10|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|20
1626764420000|2021-07-20 07:00:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|12
1626764430000|2021-07-20 07:00:30|22.39|22.31|22.42|22.34|22.42|22.34|22.37|22.29|9
1626764440000|2021-07-20 07:00:40|22.39|22.31|22.32|22.24|22.39|22.31|22.32|22.24|88
1626764450000|2021-07-20 07:00:50|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|20
1626764460000|2021-07-20 07:01:00|22.22|22.14|22.19|22.11|22.22|22.14|22.17|22.09|35
1626764470000|2021-07-20 07:01:10|22.17|22.09|22.22|22.14|22.22|22.14|22.17|22.09|45
1626764480000|2021-07-20 07:01:20|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|12
1626764490000|2021-07-20 07:01:30|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|28
1626764510000|2021-07-20 07:01:50|||||||||10
1626764530000|2021-07-20 07:02:10|22.29|22.21|22.34|22.26|22.37|22.29|22.29|22.21|30
1626764540000|2021-07-20 07:02:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1626764560000|2021-07-20 07:02:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|7
1626764570000|2021-07-20 07:02:50|||||||||1
1626764580000|2021-07-20 07:03:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|7
1626764590000|2021-07-20 07:03:10|22.34|22.26|22.34|22.26|22.37|22.29|22.32|22.24|23
1626764600000|2021-07-20 07:03:20|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1626764620000|2021-07-20 07:03:40|||||||||1
1626764630000|2021-07-20 07:03:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|7
1626764640000|2021-07-20 07:04:00|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1626764650000|2021-07-20 07:04:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1626764660000|2021-07-20 07:04:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|4
1626764670000|2021-07-20 07:04:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|1
1626764680000|2021-07-20 07:04:40|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|1
1626764690000|2021-07-20 07:04:50|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|0
1626764700000|2021-07-20 07:05:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|16
1626764710000|2021-07-20 07:05:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|4
1626764720000|2021-07-20 07:05:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|11
1626764740000|2021-07-20 07:05:40|||||||||1
1626764760000|2021-07-20 07:06:00|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|63
1626764770000|2021-07-20 07:06:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1626764780000|2021-07-20 07:06:20|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|2
1626764790000|2021-07-20 07:06:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626764800000|2021-07-20 07:06:40|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|12
1626764810000|2021-07-20 07:06:50|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|3
1626764820000|2021-07-20 07:07:00|22.34|22.26|22.34|22.26|22.37|22.29|22.34|22.26|1
1626764830000|2021-07-20 07:07:10|22.32|22.24|22.32|22.24|22.34|22.26|22.32|22.24|0
1626764840000|2021-07-20 07:07:20|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|16
1626764850000|2021-07-20 07:07:30|22.27|22.19|22.29|22.21|22.32|22.24|22.27|22.19|31
1626764860000|2021-07-20 07:07:40|22.32|22.24|22.29|22.21|22.32|22.24|22.27|22.19|0
1626764870000|2021-07-20 07:07:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1626764880000|2021-07-20 07:08:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|2
1626764890000|2021-07-20 07:08:10|22.29|22.21|22.24|22.16|22.32|22.24|22.22|22.14|108
1626764900000|2021-07-20 07:08:20|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|0
1626764910000|2021-07-20 07:08:30|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|92
1626764920000|2021-07-20 07:08:40|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|14
1626764930000|2021-07-20 07:08:50|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|39
1626764940000|2021-07-20 07:09:00|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|2
1626764950000|2021-07-20 07:09:10|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1626764970000|2021-07-20 07:09:30|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1626764990000|2021-07-20 07:09:50|||||||||58
1626765010000|2021-07-20 07:10:10|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|75
1626765020000|2021-07-20 07:10:20|22.22|22.14|22.17|22.09|22.22|22.14|22.17|22.09|6
1626765030000|2021-07-20 07:10:30|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|6
1626765080000|2021-07-20 07:11:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|40
1626765100000|2021-07-20 07:11:40|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|51
1626765110000|2021-07-20 07:11:50|||||||||50
1626765120000|2021-07-20 07:12:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|7
1626765130000|2021-07-20 07:12:10|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1626765140000|2021-07-20 07:12:20|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1626765150000|2021-07-20 07:12:30|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|0
1626765160000|2021-07-20 07:12:40|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|2
1626765170000|2021-07-20 07:12:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1626765180000|2021-07-20 07:13:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|1
1626765190000|2021-07-20 07:13:10|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|0
1626765200000|2021-07-20 07:13:20|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1626765210000|2021-07-20 07:13:30|22.07|21.99|22.09|22.01|22.12|22.04|22.07|21.99|0
1626765220000|2021-07-20 07:13:40|22.12|22.04|22.12|22.04|22.12|22.04|22.09|22.01|3
1626765260000|2021-07-20 07:14:20|22.17|22.09|22.17|22.09|22.17|22.09|22.14|22.06|48
1626765270000|2021-07-20 07:14:30|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|8
1626765280000|2021-07-20 07:14:40|22.12|22.04|22.14|22.06|22.14|22.06|22.12|22.04|0
1626765290000|2021-07-20 07:14:50|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|36
1626765310000|2021-07-20 07:15:10|22.09|22.01|22.12|22.04|22.12|22.04|22.07|21.99|42
1626765330000|2021-07-20 07:15:30|||||||||3
1626765340000|2021-07-20 07:15:40|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|23
1626765370000|2021-07-20 07:16:10|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|41
1626765380000|2021-07-20 07:16:20|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|19
1626765390000|2021-07-20 07:16:30|||||||||1
1626765410000|2021-07-20 07:16:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|23
1626765420000|2021-07-20 07:17:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1626765430000|2021-07-20 07:17:10|||||||||11
1626765440000|2021-07-20 07:17:20|22.02|21.94|22.07|21.99|22.07|21.99|22.02|21.94|39
1626765500000|2021-07-20 07:18:20|22.02|21.94|22.07|21.99|22.07|21.99|22.02|21.94|40
1626765520000|2021-07-20 07:18:40|||||||||4
1626765530000|2021-07-20 07:18:50|||||||||3
1626765550000|2021-07-20 07:19:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|34
1626765570000|2021-07-20 07:19:30|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|2
1626765590000|2021-07-20 07:19:50|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|20
1626765600000|2021-07-20 07:20:00|22.02|21.94|22.02|21.94|22.07|21.99|21.99|21.91|3
1626765680000|2021-07-20 07:21:20|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|40
1626765700000|2021-07-20 07:21:40|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|11
1626765730000|2021-07-20 07:22:10|||||||||2
1626765760000|2021-07-20 07:22:40|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|37
1626765770000|2021-07-20 07:22:50|||||||||7
1626765790000|2021-07-20 07:23:10|||||||||4
1626765800000|2021-07-20 07:23:20|21.99|21.91|21.99|21.91|21.99|21.91|21.97|21.89|27
1626765810000|2021-07-20 07:23:30|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|14
1626765820000|2021-07-20 07:23:40|21.97|21.89|21.92|21.84|21.99|21.91|21.92|21.84|48
1626765830000|2021-07-20 07:23:50|21.94|21.86|21.97|21.89|21.97|21.89|21.92|21.84|43
1626765840000|2021-07-20 07:24:00|||||||||3
1626765860000|2021-07-20 07:24:20|22.02|21.94|21.97|21.89|22.02|21.94|21.97|21.89|25
1626765870000|2021-07-20 07:24:30|21.92|21.84|21.92|21.84|21.97|21.89|21.92|21.84|157
1626765880000|2021-07-20 07:24:40|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|9
1626765890000|2021-07-20 07:24:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|0
1626765900000|2021-07-20 07:25:00|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|47
1626765910000|2021-07-20 07:25:10|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1626765920000|2021-07-20 07:25:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1626765940000|2021-07-20 07:25:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1626765950000|2021-07-20 07:25:50|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|2
1626765960000|2021-07-20 07:26:00|22.02|21.94|21.99|21.91|22.02|21.94|21.99|21.91|0
1626765980000|2021-07-20 07:26:20|22.02|21.94|21.99|21.91|22.02|21.94|21.97|21.89|4
1626765990000|2021-07-20 07:26:30|22.02|21.94|22.02|21.94|22.02|21.94|21.99|21.91|0
1626766000000|2021-07-20 07:26:40|||||||||10
1626766010000|2021-07-20 07:26:50|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|39
1626766020000|2021-07-20 07:27:00|22.04|21.96|22.09|22.01|22.12|22.04|22.04|21.96|0
1626766030000|2021-07-20 07:27:10|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|0
1626766040000|2021-07-20 07:27:20|||||||||4
1626766050000|2021-07-20 07:27:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1626766080000|2021-07-20 07:28:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1626766090000|2021-07-20 07:28:10|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1626766100000|2021-07-20 07:28:20|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|19
1626766110000|2021-07-20 07:28:30|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|2
1626766120000|2021-07-20 07:28:40|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|2
1626766130000|2021-07-20 07:28:50|||||||||2
1626766140000|2021-07-20 07:29:00|||||||||4
1626766150000|2021-07-20 07:29:10|||||||||2
1626766170000|2021-07-20 07:29:30|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|18
1626766180000|2021-07-20 07:29:40|21.92|21.84|21.92|21.84|21.92|21.84|21.89|21.81|3
1626766190000|2021-07-20 07:29:50|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|0
1626766200000|2021-07-20 07:30:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|5
1626766210000|2021-07-20 07:30:10|21.84|21.76|21.87|21.79|21.87|21.79|21.84|21.76|23
1626766230000|2021-07-20 07:30:30|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|33
1626766240000|2021-07-20 07:30:40|21.94|21.86|21.94|21.86|21.94|21.86|21.92|21.84|14
1626766250000|2021-07-20 07:30:50|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|2
1626766260000|2021-07-20 07:31:00|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1626766270000|2021-07-20 07:31:10|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1626766290000|2021-07-20 07:31:30|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1626766300000|2021-07-20 07:31:40|21.97|21.89|21.97|21.89|21.99|21.91|21.97|21.89|0
1626766320000|2021-07-20 07:32:00|21.92|21.84|21.92|21.84|21.94|21.86|21.92|21.84|3
1626766330000|2021-07-20 07:32:10|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1626766340000|2021-07-20 07:32:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1626766350000|2021-07-20 07:32:30|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|3
1626766360000|2021-07-20 07:32:40|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|3
1626766370000|2021-07-20 07:32:50|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|1
1626766380000|2021-07-20 07:33:00|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|1
1626766390000|2021-07-20 07:33:10|21.92|21.84|21.89|21.81|21.92|21.84|21.89|21.81|0
1626766400000|2021-07-20 07:33:20|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|0
1626766420000|2021-07-20 07:33:40|||||||||14
1626766480000|2021-07-20 07:34:40|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|3
1626766540000|2021-07-20 07:35:40|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|2
1626766550000|2021-07-20 07:35:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|36
1626766560000|2021-07-20 07:36:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|13
1626766580000|2021-07-20 07:36:20|||||||||13
1626766590000|2021-07-20 07:36:30|||||||||4
1626766620000|2021-07-20 07:37:00|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|15
1626766660000|2021-07-20 07:37:40|||||||||6
1626766670000|2021-07-20 07:37:50|||||||||2
1626766680000|2021-07-20 07:38:00|21.99|21.91|21.97|21.89|22.02|21.94|21.97|21.89|10
1626766690000|2021-07-20 07:38:10|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|0
1626766720000|2021-07-20 07:38:40|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|29
1626766730000|2021-07-20 07:38:50|||||||||4
1626766740000|2021-07-20 07:39:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|3
1626766750000|2021-07-20 07:39:10|22.04|21.96|22.04|21.96|22.07|21.99|22.04|21.96|8
1626766760000|2021-07-20 07:39:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1626766770000|2021-07-20 07:39:30|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1626766780000|2021-07-20 07:39:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|5
1626766790000|2021-07-20 07:39:50|22.09|22.01|22.09|22.01|22.12|22.04|22.07|21.99|3
1626766800000|2021-07-20 07:40:00|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1626766810000|2021-07-20 07:40:10|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|18
1626766840000|2021-07-20 07:40:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|16
1626766850000|2021-07-20 07:40:50|22.09|22.01|22.12|22.04|22.12|22.04|22.07|21.99|0
1626766860000|2021-07-20 07:41:00|22.09|22.01|22.12|22.04|22.12|22.04|22.07|21.99|12
1626766870000|2021-07-20 07:41:10|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|20
1626766880000|2021-07-20 07:41:20|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|40
1626766920000|2021-07-20 07:42:00|||||||||7
1626766930000|2021-07-20 07:42:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|29
1626766970000|2021-07-20 07:42:50|22.12|22.04|22.12|22.04|22.12|22.04|22.07|21.99|39
1626766980000|2021-07-20 07:43:00|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|0
1626766990000|2021-07-20 07:43:10|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|28
1626767000000|2021-07-20 07:43:20|22.04|21.96|22.07|21.99|22.07|21.99|22.02|21.94|113
1626767030000|2021-07-20 07:43:50|||||||||25
1626767040000|2021-07-20 07:44:00|||||||||31
1626767050000|2021-07-20 07:44:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|74
1626767060000|2021-07-20 07:44:20|22.04|21.96|22.02|21.94|22.07|21.99|22.02|21.94|88
1626767070000|2021-07-20 07:44:30|||||||||37
1626767080000|2021-07-20 07:44:40|||||||||2
1626767090000|2021-07-20 07:44:50|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|16
1626767100000|2021-07-20 07:45:00|||||||||84
1626767120000|2021-07-20 07:45:20|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|18
1626767140000|2021-07-20 07:45:40|||||||||9
1626767150000|2021-07-20 07:45:50|||||||||21
1626767160000|2021-07-20 07:46:00|21.94|21.86|21.92|21.84|21.94|21.86|21.92|21.84|28
1626767170000|2021-07-20 07:46:10|||||||||3
1626767180000|2021-07-20 07:46:20|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|64
1626767190000|2021-07-20 07:46:30|21.89|21.81|21.92|21.84|21.92|21.84|21.89|21.81|13
1626767220000|2021-07-20 07:47:00|21.87|21.79|21.87|21.79|21.87|21.79|21.87|21.79|26
1626767230000|2021-07-20 07:47:10|21.89|21.81|21.89|21.81|21.92|21.84|21.89|21.81|66
1626767240000|2021-07-20 07:47:20|21.92|21.84|21.92|21.84|21.92|21.84|21.92|21.84|0
1626767260000|2021-07-20 07:47:40|21.97|21.89|21.97|21.89|21.97|21.89|21.94|21.86|7
1626767290000|2021-07-20 07:48:10|||||||||1
1626767300000|2021-07-20 07:48:20|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|23
1626767330000|2021-07-20 07:48:50|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|19
1626767340000|2021-07-20 07:49:00|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|18
1626767360000|2021-07-20 07:49:20|||||||||1
1626767430000|2021-07-20 07:50:30|||||||||3
1626767470000|2021-07-20 07:51:10|||||||||64
1626767500000|2021-07-20 07:51:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|72
1626767510000|2021-07-20 07:51:50|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|3
1626767520000|2021-07-20 07:52:00|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|20
1626767530000|2021-07-20 07:52:10|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|114
1626767540000|2021-07-20 07:52:20|||||||||4
1626767570000|2021-07-20 07:52:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|146
1626767580000|2021-07-20 07:53:00|21.99|21.91|21.97|21.89|21.99|21.91|21.97|21.89|74
1626767610000|2021-07-20 07:53:30|21.94|21.86|21.97|21.89|21.97|21.89|21.94|21.86|9
1626767620000|2021-07-20 07:53:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1626767630000|2021-07-20 07:53:50|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1626767700000|2021-07-20 07:55:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|24
1626767710000|2021-07-20 07:55:10|||||||||14
1626767720000|2021-07-20 07:55:20|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|13
1626767730000|2021-07-20 07:55:30|||||||||4
1626767740000|2021-07-20 07:55:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|7
1626767750000|2021-07-20 07:55:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1626767760000|2021-07-20 07:56:00|22.09|22.01|22.09|22.01|22.09|22.01|22.07|21.99|16
1626767770000|2021-07-20 07:56:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|12
1626767790000|2021-07-20 07:56:30|||||||||10
1626767800000|2021-07-20 07:56:40|||||||||1
1626767810000|2021-07-20 07:56:50|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|45
1626767830000|2021-07-20 07:57:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|6
1626767840000|2021-07-20 07:57:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|3
1626767850000|2021-07-20 07:57:30|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|3
1626767860000|2021-07-20 07:57:40|||||||||1
1626767870000|2021-07-20 07:57:50|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|58
1626767890000|2021-07-20 07:58:10|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|3
1626767910000|2021-07-20 07:58:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1626767920000|2021-07-20 07:58:40|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1626767930000|2021-07-20 07:58:50|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1626767950000|2021-07-20 07:59:10|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|114
1626767960000|2021-07-20 07:59:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|5
1626767970000|2021-07-20 07:59:30|22.17|22.09|22.19|22.11|22.19|22.11|22.17|22.09|48
1626767990000|2021-07-20 07:59:50|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|0
1626768000000|2021-07-20 08:00:00|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|0
1626768010000|2021-07-20 08:00:10|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|3
1626768050000|2021-07-20 08:00:50|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1626768060000|2021-07-20 08:01:00|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1626768070000|2021-07-20 08:01:10|22.14|22.06|22.14|22.06|22.14|22.06|22.12|22.04|0
1626768080000|2021-07-20 08:01:20|22.12|22.04|22.12|22.04|22.17|22.09|22.12|22.04|0
1626768120000|2021-07-20 08:02:00|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|2
1626768130000|2021-07-20 08:02:10|22.14|22.06|22.14|22.06|22.17|22.09|22.12|22.04|0
1626768140000|2021-07-20 08:02:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1626768160000|2021-07-20 08:02:40|||||||||2
1626768170000|2021-07-20 08:02:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|7
1626768180000|2021-07-20 08:03:00|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1626768190000|2021-07-20 08:03:10|22.14|22.06|22.17|22.09|22.17|22.09|22.12|22.04|2
1626768200000|2021-07-20 08:03:20|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|0
1626768210000|2021-07-20 08:03:30|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|0
1626768220000|2021-07-20 08:03:40|22.17|22.09|22.14|22.06|22.17|22.09|22.14|22.06|8
1626768240000|2021-07-20 08:04:00|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|0
1626768250000|2021-07-20 08:04:10|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|3
1626768260000|2021-07-20 08:04:20|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|2
1626768300000|2021-07-20 08:05:00|22.07|21.99|22.12|22.04|22.12|22.04|22.07|21.99|126
1626768310000|2021-07-20 08:05:10|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|28
1626768340000|2021-07-20 08:05:40|22.17|22.09|22.17|22.09|22.17|22.09|22.17|22.09|38
1626768350000|2021-07-20 08:05:50|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|1
1626768380000|2021-07-20 08:06:20|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|1
1626768390000|2021-07-20 08:06:30|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|3
1626768410000|2021-07-20 08:06:50|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|50
1626768420000|2021-07-20 08:07:00|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|6
1626768440000|2021-07-20 08:07:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1626768450000|2021-07-20 08:07:30|22.19|22.11|22.19|22.11|22.22|22.14|22.19|22.11|0
1626768460000|2021-07-20 08:07:40|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|0
1626768480000|2021-07-20 08:08:00|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1626768500000|2021-07-20 08:08:20|22.24|22.16|22.24|22.16|22.27|22.19|22.22|22.14|2
1626768510000|2021-07-20 08:08:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|3
1626768520000|2021-07-20 08:08:40|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|2
1626768530000|2021-07-20 08:08:50|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|0
1626768540000|2021-07-20 08:09:00|22.24|22.16|22.24|22.16|22.24|22.16|22.22|22.14|0
1626768550000|2021-07-20 08:09:10|22.27|22.19|22.22|22.14|22.27|22.19|22.22|22.14|8
1626768560000|2021-07-20 08:09:20|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|0
1626768580000|2021-07-20 08:09:40|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|12
1626768590000|2021-07-20 08:09:50|22.24|22.16|22.27|22.19|22.29|22.21|22.24|22.16|9
1626768600000|2021-07-20 08:10:00|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1626768610000|2021-07-20 08:10:10|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|1
1626768620000|2021-07-20 08:10:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|4
1626768630000|2021-07-20 08:10:30|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|17
1626768640000|2021-07-20 08:10:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1626768650000|2021-07-20 08:10:50|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|23
1626768670000|2021-07-20 08:11:10|||||||||31
1626768680000|2021-07-20 08:11:20|22.22|22.14|22.22|22.14|22.24|22.16|22.22|22.14|102
1626768720000|2021-07-20 08:12:00|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|14
1626768730000|2021-07-20 08:12:10|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|7
1626768740000|2021-07-20 08:12:20|22.17|22.09|22.17|22.09|22.17|22.09|22.14|22.06|0
1626768750000|2021-07-20 08:12:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|7
1626768760000|2021-07-20 08:12:40|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|54
1626768770000|2021-07-20 08:12:50|22.09|22.01|22.12|22.04|22.12|22.04|22.09|22.01|13
1626768780000|2021-07-20 08:13:00|||||||||2
1626768790000|2021-07-20 08:13:10|22.17|22.09|22.14|22.06|22.17|22.09|22.12|22.04|21
1626768800000|2021-07-20 08:13:20|22.17|22.09|22.12|22.04|22.17|22.09|22.12|22.04|1
1626768830000|2021-07-20 08:13:50|22.14|22.06|22.14|22.06|22.17|22.09|22.14|22.06|0
1626768840000|2021-07-20 08:14:00|22.12|22.04|22.12|22.04|22.14|22.06|22.12|22.04|0
1626768870000|2021-07-20 08:14:30|22.07|21.99|22.09|22.01|22.09|22.01|22.07|21.99|18
1626768880000|2021-07-20 08:14:40|||||||||14
1626768890000|2021-07-20 08:14:50|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1626768900000|2021-07-20 08:15:00|22.12|22.04|22.07|21.99|22.12|22.04|22.07|21.99|0
1626768920000|2021-07-20 08:15:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1626768930000|2021-07-20 08:15:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1626768960000|2021-07-20 08:16:00|||||||||2
1626768990000|2021-07-20 08:16:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|10
1626769010000|2021-07-20 08:16:50|22.09|22.01|22.07|21.99|22.12|22.04|22.07|21.99|31
1626769030000|2021-07-20 08:17:10|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1626769040000|2021-07-20 08:17:20|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|1
1626769060000|2021-07-20 08:17:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|36
1626769070000|2021-07-20 08:17:50|||||||||4
1626769120000|2021-07-20 08:18:40|||||||||1
1626769150000|2021-07-20 08:19:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|56
1626769160000|2021-07-20 08:19:20|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|176
1626769170000|2021-07-20 08:19:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1626769220000|2021-07-20 08:20:20|||||||||2
1626769230000|2021-07-20 08:20:30|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|36
1626769240000|2021-07-20 08:20:40|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1626769250000|2021-07-20 08:20:50|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|50
1626769260000|2021-07-20 08:21:00|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|30
1626769270000|2021-07-20 08:21:10|22.07|21.99|22.02|21.94|22.07|21.99|22.02|21.94|20
1626769280000|2021-07-20 08:21:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|0
1626769290000|2021-07-20 08:21:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|50
1626769320000|2021-07-20 08:22:00|22.07|21.99|22.07|21.99|22.07|21.99|22.04|21.96|15
1626769330000|2021-07-20 08:22:10|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|0
1626769340000|2021-07-20 08:22:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|5
1626769350000|2021-07-20 08:22:30|||||||||1
1626769360000|2021-07-20 08:22:40|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|2
1626769370000|2021-07-20 08:22:50|22.07|21.99|22.07|21.99|22.07|21.99|22.04|21.96|0
1626769380000|2021-07-20 08:23:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1626769430000|2021-07-20 08:23:50|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|7
1626769440000|2021-07-20 08:24:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|0
1626769470000|2021-07-20 08:24:30|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|10
1626769490000|2021-07-20 08:24:50|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1626769500000|2021-07-20 08:25:00|22.12|22.04|22.09|22.01|22.12|22.04|22.07|21.99|4
1626769510000|2021-07-20 08:25:10|22.12|22.04|22.09|22.01|22.12|22.04|22.09|22.01|0
1626769540000|2021-07-20 08:25:40|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|0
1626769550000|2021-07-20 08:25:50|22.09|22.01|22.07|21.99|22.09|22.01|22.07|21.99|3
1626769580000|2021-07-20 08:26:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|27
1626769620000|2021-07-20 08:27:00|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|1
1626769630000|2021-07-20 08:27:10|||||||||44
1626769640000|2021-07-20 08:27:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|4
1626769650000|2021-07-20 08:27:30|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|2
1626769660000|2021-07-20 08:27:40|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|31
1626769670000|2021-07-20 08:27:50|22.07|21.99|22.07|21.99|22.07|21.99|22.02|21.94|0
1626769710000|2021-07-20 08:28:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1626769720000|2021-07-20 08:28:40|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|8
1626769730000|2021-07-20 08:28:50|22.02|21.94|22.07|21.99|22.07|21.99|22.02|21.94|40
1626769740000|2021-07-20 08:29:00|22.04|21.96|22.04|21.96|22.04|21.96|22.02|21.94|0
1626769750000|2021-07-20 08:29:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|8
1626769760000|2021-07-20 08:29:20|22.04|21.96|22.02|21.94|22.04|21.96|22.02|21.94|3
1626769800000|2021-07-20 08:30:00|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|9
1626769810000|2021-07-20 08:30:10|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|0
1626769820000|2021-07-20 08:30:20|21.97|21.89|22.02|21.94|22.02|21.94|21.97|21.89|3
1626769880000|2021-07-20 08:31:20|||||||||2
1626769890000|2021-07-20 08:31:30|||||||||1
1626769920000|2021-07-20 08:32:00|||||||||2
1626769960000|2021-07-20 08:32:40|21.97|21.89|21.97|21.89|21.97|21.89|21.97|21.89|36
1626769980000|2021-07-20 08:33:00|||||||||23
1626770000000|2021-07-20 08:33:20|21.99|21.91|22.02|21.94|22.02|21.94|21.99|21.91|3
1626770030000|2021-07-20 08:33:50|||||||||4
1626770050000|2021-07-20 08:34:10|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|22
1626770060000|2021-07-20 08:34:20|22.04|21.96|22.04|21.96|22.07|21.99|22.02|21.94|10
1626770070000|2021-07-20 08:34:30|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|3
1626770080000|2021-07-20 08:34:40|||||||||22
1626770090000|2021-07-20 08:34:50|||||||||2
1626770100000|2021-07-20 08:35:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|24
1626770110000|2021-07-20 08:35:10|22.07|21.99|22.04|21.96|22.07|21.99|22.02|21.94|1
1626770120000|2021-07-20 08:35:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|2
1626770130000|2021-07-20 08:35:30|||||||||5
1626770150000|2021-07-20 08:35:50|||||||||11
1626770170000|2021-07-20 08:36:10|||||||||7
1626770190000|2021-07-20 08:36:30|||||||||3
1626770250000|2021-07-20 08:37:30|||||||||50
1626770260000|2021-07-20 08:37:40|||||||||10
1626770280000|2021-07-20 08:38:00|||||||||3
1626770290000|2021-07-20 08:38:10|||||||||31
1626770320000|2021-07-20 08:38:40|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|23
1626770330000|2021-07-20 08:38:50|22.04|21.96|22.04|21.96|22.07|21.99|22.04|21.96|2
1626770340000|2021-07-20 08:39:00|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1626770360000|2021-07-20 08:39:20|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|12
1626770370000|2021-07-20 08:39:30|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1626770400000|2021-07-20 08:40:00|||||||||1
1626770420000|2021-07-20 08:40:20|||||||||1
1626770430000|2021-07-20 08:40:30|||||||||1
1626770450000|2021-07-20 08:40:50|||||||||5
1626770500000|2021-07-20 08:41:40|||||||||2
1626770510000|2021-07-20 08:41:50|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|2
1626770540000|2021-07-20 08:42:20|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|2
1626770550000|2021-07-20 08:42:30|22.07|21.99|22.04|21.96|22.07|21.99|22.04|21.96|0
1626770560000|2021-07-20 08:42:40|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|0
1626770580000|2021-07-20 08:43:00|22.04|21.96|22.07|21.99|22.07|21.99|22.04|21.96|34
1626770590000|2021-07-20 08:43:10|22.02|21.94|22.04|21.96|22.04|21.96|22.02|21.94|0
1626770600000|2021-07-20 08:43:20|22.07|21.99|22.07|21.99|22.07|21.99|22.07|21.99|2
1626770610000|2021-07-20 08:43:30|||||||||1
1626770720000|2021-07-20 08:45:20|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|3
1626770730000|2021-07-20 08:45:30|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|10
1626770740000|2021-07-20 08:45:40|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|6
1626770750000|2021-07-20 08:45:50|22.14|22.06|22.12|22.04|22.14|22.06|22.12|22.04|20
1626770760000|2021-07-20 08:46:00|22.14|22.06|22.14|22.06|22.17|22.09|22.12|22.04|24
1626770770000|2021-07-20 08:46:10|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|49
1626770790000|2021-07-20 08:46:30|||||||||23
1626770800000|2021-07-20 08:46:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|10
1626770810000|2021-07-20 08:46:50|22.12|22.04|22.12|22.04|22.12|22.04|22.12|22.04|1
1626770820000|2021-07-20 08:47:00|22.14|22.06|22.17|22.09|22.17|22.09|22.14|22.06|9
1626770830000|2021-07-20 08:47:10|22.12|22.04|22.17|22.09|22.17|22.09|22.12|22.04|10
1626770850000|2021-07-20 08:47:30|||||||||15
1626770870000|2021-07-20 08:47:50|22.19|22.11|22.17|22.09|22.19|22.11|22.17|22.09|1
1626770880000|2021-07-20 08:48:00|||||||||1
1626770900000|2021-07-20 08:48:20|||||||||5
1626770910000|2021-07-20 08:48:30|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1626770920000|2021-07-20 08:48:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|1
1626770930000|2021-07-20 08:48:50|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|30
1626770940000|2021-07-20 08:49:00|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|10
1626770950000|2021-07-20 08:49:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|1
1626770960000|2021-07-20 08:49:20|||||||||4
1626770980000|2021-07-20 08:49:40|||||||||1
1626770990000|2021-07-20 08:49:50|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|16
1626771000000|2021-07-20 08:50:00|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|6
1626771010000|2021-07-20 08:50:10|22.24|22.16|22.27|22.19|22.27|22.19|22.24|22.16|5
1626771030000|2021-07-20 08:50:30|||||||||1
1626771040000|2021-07-20 08:50:40|||||||||4
1626771050000|2021-07-20 08:50:50|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|9
1626771060000|2021-07-20 08:51:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1626771070000|2021-07-20 08:51:10|22.27|22.19|22.29|22.21|22.32|22.24|22.27|22.19|8
1626771090000|2021-07-20 08:51:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|4
1626771130000|2021-07-20 08:52:10|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|5
1626771140000|2021-07-20 08:52:20|22.34|22.26|22.32|22.24|22.34|22.26|22.29|22.21|27
1626771150000|2021-07-20 08:52:30|22.29|22.21|22.27|22.19|22.32|22.24|22.27|22.19|25
1626771160000|2021-07-20 08:52:40|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1626771170000|2021-07-20 08:52:50|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|6
1626771180000|2021-07-20 08:53:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1626771210000|2021-07-20 08:53:30|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|24
1626771220000|2021-07-20 08:53:40|||||||||4
1626771230000|2021-07-20 08:53:50|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|20
1626771240000|2021-07-20 08:54:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1626771250000|2021-07-20 08:54:10|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|5
1626771260000|2021-07-20 08:54:20|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|0
1626771270000|2021-07-20 08:54:30|||||||||4
1626771290000|2021-07-20 08:54:50|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1626771300000|2021-07-20 08:55:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|54
1626771310000|2021-07-20 08:55:10|22.34|22.26|22.37|22.29|22.37|22.29|22.32|22.24|2
1626771320000|2021-07-20 08:55:20|22.32|22.24|22.29|22.21|22.32|22.24|22.27|22.19|67
1626771330000|2021-07-20 08:55:30|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1626771350000|2021-07-20 08:55:50|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1626771360000|2021-07-20 08:56:00|22.32|22.24|22.32|22.24|22.32|22.24|22.27|22.19|93
1626771370000|2021-07-20 08:56:10|||||||||11
1626771380000|2021-07-20 08:56:20|22.27|22.19|22.29|22.21|22.32|22.24|22.27|22.19|19
1626771390000|2021-07-20 08:56:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1626771420000|2021-07-20 08:57:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|3
1626771430000|2021-07-20 08:57:10|22.32|22.24|22.32|22.24|22.32|22.24|22.29|22.21|9
1626771440000|2021-07-20 08:57:20|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|60
1626771480000|2021-07-20 08:58:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|17
1626771490000|2021-07-20 08:58:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1626771530000|2021-07-20 08:58:50|||||||||2
1626771540000|2021-07-20 08:59:00|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|0
1626771550000|2021-07-20 08:59:10|22.27|22.19|22.29|22.21|22.29|22.21|22.27|22.19|0
1626771560000|2021-07-20 08:59:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|0
1626771590000|2021-07-20 08:59:50|22.29|22.21|22.32|22.24|22.32|22.24|22.29|22.21|0
1626771600000|2021-07-20 09:00:00|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|0
1626771620000|2021-07-20 09:00:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1626771650000|2021-07-20 09:00:50|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|21
1626771660000|2021-07-20 09:01:00|22.24|22.16|22.22|22.14|22.24|22.16|22.22|22.14|15
1626771680000|2021-07-20 09:01:20|22.19|22.11|22.19|22.11|22.22|22.14|22.17|22.09|51
1626771690000|2021-07-20 09:01:30|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|5
1626771700000|2021-07-20 09:01:40|22.19|22.11|22.19|22.11|22.19|22.11|22.17|22.09|25
1626771720000|2021-07-20 09:02:00|22.22|22.14|22.22|22.14|22.22|22.14|22.19|22.11|93
1626771730000|2021-07-20 09:02:10|22.24|22.16|22.24|22.16|22.27|22.19|22.24|22.16|11
1626771740000|2021-07-20 09:02:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|34
1626771760000|2021-07-20 09:02:40|22.29|22.21|22.29|22.21|22.32|22.24|22.29|22.21|25
1626771770000|2021-07-20 09:02:50|22.27|22.19|22.27|22.19|22.29|22.21|22.27|22.19|26
1626771780000|2021-07-20 09:03:00|22.29|22.21|22.29|22.21|22.32|22.24|22.27|22.19|3
1626771790000|2021-07-20 09:03:10|||||||||5
1626771810000|2021-07-20 09:03:30|22.32|22.24|22.29|22.21|22.32|22.24|22.29|22.21|17
1626771830000|2021-07-20 09:03:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|26
1626771850000|2021-07-20 09:04:10|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|6
1626771860000|2021-07-20 09:04:20|22.37|22.29|22.34|22.26|22.37|22.29|22.34|22.26|0
1626771870000|2021-07-20 09:04:30|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|13
1626771880000|2021-07-20 09:04:40|22.37|22.29|22.37|22.29|22.37|22.29|22.32|22.24|159
1626771890000|2021-07-20 09:04:50|||||||||101
1626771900000|2021-07-20 09:05:00|||||||||14
1626771910000|2021-07-20 09:05:10|22.39|22.31|22.42|22.34|22.42|22.34|22.37|22.29|0
1626771920000|2021-07-20 09:05:20|||||||||64
1626771940000|2021-07-20 09:05:40|22.44|22.36|22.47|22.39|22.47|22.39|22.42|22.34|115
1626771960000|2021-07-20 09:06:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|14
1626771970000|2021-07-20 09:06:10|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1626771980000|2021-07-20 09:06:20|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1626771990000|2021-07-20 09:06:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|6
1626772000000|2021-07-20 09:06:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1626772010000|2021-07-20 09:06:50|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|3
1626772020000|2021-07-20 09:07:00|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|0
1626772030000|2021-07-20 09:07:10|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|1
1626772040000|2021-07-20 09:07:20|22.42|22.34|22.42|22.34|22.44|22.36|22.42|22.34|0
1626772060000|2021-07-20 09:07:40|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|110
1626772070000|2021-07-20 09:07:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1626772080000|2021-07-20 09:08:00|||||||||6
1626772130000|2021-07-20 09:08:50|||||||||1
1626772140000|2021-07-20 09:09:00|||||||||1
1626772150000|2021-07-20 09:09:10|||||||||4
1626772200000|2021-07-20 09:10:00|||||||||4
1626772240000|2021-07-20 09:10:40|||||||||76
1626772260000|2021-07-20 09:11:00|||||||||1
1626772270000|2021-07-20 09:11:10|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|7
1626772280000|2021-07-20 09:11:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|1
1626772300000|2021-07-20 09:11:40|||||||||1
1626772310000|2021-07-20 09:11:50|||||||||4
1626772350000|2021-07-20 09:12:30|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626772360000|2021-07-20 09:12:40|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626772370000|2021-07-20 09:12:50|||||||||1
1626772390000|2021-07-20 09:13:10|||||||||1
1626772400000|2021-07-20 09:13:20|22.34|22.26|22.34|22.26|22.34|22.26|22.32|22.24|5
1626772410000|2021-07-20 09:13:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|7
1626772460000|2021-07-20 09:14:20|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|16
1626772470000|2021-07-20 09:14:30|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|66
1626772480000|2021-07-20 09:14:40|22.29|22.21|22.27|22.19|22.29|22.21|22.27|22.19|0
1626772490000|2021-07-20 09:14:50|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1626772500000|2021-07-20 09:15:00|22.27|22.19|22.27|22.19|22.32|22.24|22.27|22.19|40
1626772510000|2021-07-20 09:15:10|22.29|22.21|22.29|22.21|22.29|22.21|22.27|22.19|20
1626772520000|2021-07-20 09:15:20|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|2
1626772540000|2021-07-20 09:15:40|||||||||1
1626772550000|2021-07-20 09:15:50|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|15
1626772560000|2021-07-20 09:16:00|22.37|22.29|22.37|22.29|22.37|22.29|22.34|22.26|4
1626772570000|2021-07-20 09:16:10|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|13
1626772630000|2021-07-20 09:17:10|||||||||1
1626772640000|2021-07-20 09:17:20|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1626772650000|2021-07-20 09:17:30|||||||||4
1626772690000|2021-07-20 09:18:10|||||||||1
1626772710000|2021-07-20 09:18:30|||||||||1
1626772730000|2021-07-20 09:18:50|||||||||105
1626772740000|2021-07-20 09:19:00|||||||||2
1626772780000|2021-07-20 09:19:40|||||||||1
1626772800000|2021-07-20 09:20:00|22.34|22.26|22.37|22.29|22.37|22.29|22.34|22.26|57
1626772810000|2021-07-20 09:20:10|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|11
1626772830000|2021-07-20 09:20:30|22.34|22.26|22.32|22.24|22.34|22.26|22.32|22.24|0
1626772850000|2021-07-20 09:20:50|||||||||10
1626772870000|2021-07-20 09:21:10|||||||||2
1626772880000|2021-07-20 09:21:20|22.34|22.26|22.34|22.26|22.34|22.26|22.34|22.26|8
1626772890000|2021-07-20 09:21:30|22.32|22.24|22.34|22.26|22.34|22.26|22.32|22.24|0
1626772910000|2021-07-20 09:21:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626772920000|2021-07-20 09:22:00|||||||||7
1626772930000|2021-07-20 09:22:10|||||||||3
1626772950000|2021-07-20 09:22:30|||||||||1
1626772980000|2021-07-20 09:23:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|5
1626773000000|2021-07-20 09:23:20|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1626773020000|2021-07-20 09:23:40|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1626773030000|2021-07-20 09:23:50|||||||||10
1626773040000|2021-07-20 09:24:00|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|1
1626773050000|2021-07-20 09:24:10|22.39|22.31|22.39|22.31|22.42|22.34|22.39|22.31|5
1626773060000|2021-07-20 09:24:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626773090000|2021-07-20 09:24:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|19
1626773100000|2021-07-20 09:25:00|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|24
1626773110000|2021-07-20 09:25:10|22.37|22.29|22.39|22.31|22.39|22.31|22.37|22.29|0
1626773120000|2021-07-20 09:25:20|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|0
1626773130000|2021-07-20 09:25:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626773140000|2021-07-20 09:25:40|||||||||5
1626773160000|2021-07-20 09:26:00|22.39|22.31|22.42|22.34|22.42|22.34|22.39|22.31|51
1626773190000|2021-07-20 09:26:30|||||||||1
1626773230000|2021-07-20 09:27:10|||||||||4
1626773260000|2021-07-20 09:27:40|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|1
1626773270000|2021-07-20 09:27:50|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|37
1626773280000|2021-07-20 09:28:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|9
1626773290000|2021-07-20 09:28:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626773320000|2021-07-20 09:28:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|28
1626773330000|2021-07-20 09:28:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|45
1626773340000|2021-07-20 09:29:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|82
1626773360000|2021-07-20 09:29:20|||||||||17
1626773370000|2021-07-20 09:29:30|||||||||3
1626773420000|2021-07-20 09:30:20|||||||||6
1626773430000|2021-07-20 09:30:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|10
1626773440000|2021-07-20 09:30:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|18
1626773450000|2021-07-20 09:30:50|22.42|22.34|22.44|22.36|22.47|22.39|22.42|22.34|8
1626773460000|2021-07-20 09:31:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|50
1626773470000|2021-07-20 09:31:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|14
1626773480000|2021-07-20 09:31:20|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|188
1626773500000|2021-07-20 09:31:40|||||||||2
1626773510000|2021-07-20 09:31:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|51
1626773520000|2021-07-20 09:32:00|22.47|22.39|22.47|22.39|22.49|22.41|22.47|22.39|3
1626773530000|2021-07-20 09:32:10|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1626773540000|2021-07-20 09:32:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1626773550000|2021-07-20 09:32:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|8
1626773560000|2021-07-20 09:32:40|||||||||3
1626773570000|2021-07-20 09:32:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|1
1626773580000|2021-07-20 09:33:00|||||||||20
1626773620000|2021-07-20 09:33:40|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|7
1626773630000|2021-07-20 09:33:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626773640000|2021-07-20 09:34:00|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1626773650000|2021-07-20 09:34:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626773670000|2021-07-20 09:34:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|5
1626773690000|2021-07-20 09:34:50|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|55
1626773700000|2021-07-20 09:35:00|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|3
1626773710000|2021-07-20 09:35:10|||||||||2
1626773730000|2021-07-20 09:35:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1626773760000|2021-07-20 09:36:00|||||||||9
1626773780000|2021-07-20 09:36:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|8
1626773790000|2021-07-20 09:36:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626773810000|2021-07-20 09:36:50|||||||||24
1626773840000|2021-07-20 09:37:20|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|10
1626773850000|2021-07-20 09:37:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|4
1626773890000|2021-07-20 09:38:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|1
1626773900000|2021-07-20 09:38:20|||||||||23
1626773920000|2021-07-20 09:38:40|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1626773940000|2021-07-20 09:39:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|1
1626773950000|2021-07-20 09:39:10|||||||||7
1626773960000|2021-07-20 09:39:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|24
1626773970000|2021-07-20 09:39:30|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|5
1626773980000|2021-07-20 09:39:40|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|2
1626774010000|2021-07-20 09:40:10|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|2
1626774020000|2021-07-20 09:40:20|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|1
1626774030000|2021-07-20 09:40:30|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1626774040000|2021-07-20 09:40:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|37
1626774050000|2021-07-20 09:40:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1626774080000|2021-07-20 09:41:20|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|1
1626774090000|2021-07-20 09:41:30|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1626774110000|2021-07-20 09:41:50|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|3
1626774120000|2021-07-20 09:42:00|||||||||2
1626774130000|2021-07-20 09:42:10|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|3
1626774150000|2021-07-20 09:42:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1626774180000|2021-07-20 09:43:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1626774200000|2021-07-20 09:43:20|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|1
1626774210000|2021-07-20 09:43:30|||||||||1
1626774230000|2021-07-20 09:43:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|2
1626774240000|2021-07-20 09:44:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1626774260000|2021-07-20 09:44:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626774270000|2021-07-20 09:44:30|||||||||1
1626774280000|2021-07-20 09:44:40|22.59|22.51|22.59|22.51|22.59|22.51|22.57|22.49|7
1626774290000|2021-07-20 09:44:50|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1626774300000|2021-07-20 09:45:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|2
1626774330000|2021-07-20 09:45:30|||||||||2
1626774340000|2021-07-20 09:45:40|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|23
1626774350000|2021-07-20 09:45:50|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|15
1626774360000|2021-07-20 09:46:00|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|1
1626774370000|2021-07-20 09:46:10|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|5
1626774390000|2021-07-20 09:46:30|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|17
1626774410000|2021-07-20 09:46:50|||||||||3
1626774420000|2021-07-20 09:47:00|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|10
1626774430000|2021-07-20 09:47:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|12
1626774440000|2021-07-20 09:47:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|8
1626774460000|2021-07-20 09:47:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1626774480000|2021-07-20 09:48:00|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|13
1626774490000|2021-07-20 09:48:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1626774510000|2021-07-20 09:48:30|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|51
1626774520000|2021-07-20 09:48:40|||||||||3
1626774530000|2021-07-20 09:48:50|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|1
1626774540000|2021-07-20 09:49:00|22.74|22.66|22.74|22.66|22.74|22.66|22.72|22.64|4
1626774550000|2021-07-20 09:49:10|22.76|22.68|22.76|22.68|22.76|22.68|22.74|22.66|0
1626774560000|2021-07-20 09:49:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|103
1626774570000|2021-07-20 09:49:30|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|0
1626774580000|2021-07-20 09:49:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|18
1626774590000|2021-07-20 09:49:50|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|28
1626774600000|2021-07-20 09:50:00|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|104
1626774620000|2021-07-20 09:50:20|||||||||37
1626774630000|2021-07-20 09:50:30|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|0
1626774640000|2021-07-20 09:50:40|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|5
1626774650000|2021-07-20 09:50:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|1
1626774660000|2021-07-20 09:51:00|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|0
1626774670000|2021-07-20 09:51:10|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|6
1626774680000|2021-07-20 09:51:20|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|18
1626774700000|2021-07-20 09:51:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1626774710000|2021-07-20 09:51:50|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|0
1626774720000|2021-07-20 09:52:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1626774730000|2021-07-20 09:52:10|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1626774740000|2021-07-20 09:52:20|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|12
1626774750000|2021-07-20 09:52:30|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|0
1626774770000|2021-07-20 09:52:50|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1626774780000|2021-07-20 09:53:00|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1626774800000|2021-07-20 09:53:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|1
1626774810000|2021-07-20 09:53:30|22.96|22.88|22.94|22.86|22.96|22.88|22.94|22.86|2
1626774820000|2021-07-20 09:53:40|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1626774830000|2021-07-20 09:53:50|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|0
1626774840000|2021-07-20 09:54:00|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1626774850000|2021-07-20 09:54:10|||||||||2
1626774860000|2021-07-20 09:54:20|22.96|22.88|22.96|22.88|22.96|22.88|22.96|22.88|0
1626774870000|2021-07-20 09:54:30|22.94|22.86|22.86|22.78|22.94|22.86|22.86|22.78|8
1626774880000|2021-07-20 09:54:40|||||||||1
1626774900000|2021-07-20 09:55:00|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|28
1626774910000|2021-07-20 09:55:10|||||||||3
1626774920000|2021-07-20 09:55:20|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|4
1626774930000|2021-07-20 09:55:30|22.91|22.83|22.91|22.83|22.91|22.83|22.89|22.81|10
1626774960000|2021-07-20 09:56:00|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|6
1626774980000|2021-07-20 09:56:20|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|10
1626774990000|2021-07-20 09:56:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1626775000000|2021-07-20 09:56:40|22.86|22.78|22.86|22.78|22.89|22.81|22.86|22.78|0
1626775020000|2021-07-20 09:57:00|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|127
1626775030000|2021-07-20 09:57:10|||||||||29
1626775040000|2021-07-20 09:57:20|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|0
1626775050000|2021-07-20 09:57:30|22.81|22.73|22.81|22.73|22.84|22.76|22.81|22.73|4
1626775060000|2021-07-20 09:57:40|||||||||4
1626775070000|2021-07-20 09:57:50|22.79|22.71|22.79|22.71|22.79|22.71|22.76|22.68|35
1626775090000|2021-07-20 09:58:10|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|9
1626775100000|2021-07-20 09:58:20|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|3
1626775110000|2021-07-20 09:58:30|22.72|22.64|22.71|22.63|22.72|22.64|22.71|22.63|12
1626775120000|2021-07-20 09:58:40|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|12
1626775140000|2021-07-20 09:59:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|13
1626775150000|2021-07-20 09:59:10|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|9
1626775160000|2021-07-20 09:59:20|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|47
1626775200000|2021-07-20 10:00:00|22.79|22.71|22.84|22.76|22.84|22.76|22.79|22.71|4
1626775210000|2021-07-20 10:00:10|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|0
1626775230000|2021-07-20 10:00:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|2
1626775250000|2021-07-20 10:00:50|||||||||2
1626775260000|2021-07-20 10:01:00|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|3
1626775270000|2021-07-20 10:01:10|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|0
1626775290000|2021-07-20 10:01:30|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|0
1626775300000|2021-07-20 10:01:40|22.86|22.78|22.91|22.83|22.91|22.83|22.86|22.78|38
1626775310000|2021-07-20 10:01:50|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|0
1626775340000|2021-07-20 10:02:20|22.96|22.88|22.94|22.86|22.96|22.88|22.91|22.83|17
1626775350000|2021-07-20 10:02:30|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1626775360000|2021-07-20 10:02:40|22.94|22.86|22.96|22.88|22.96|22.88|22.91|22.83|2
1626775370000|2021-07-20 10:02:50|||||||||2
1626775380000|2021-07-20 10:03:00|22.94|22.86|22.91|22.83|22.96|22.88|22.91|22.83|2
1626775410000|2021-07-20 10:03:30|22.94|22.86|22.94|22.86|22.94|22.86|22.91|22.83|0
1626775420000|2021-07-20 10:03:40|22.91|22.83|22.94|22.86|22.94|22.86|22.91|22.83|0
1626775430000|2021-07-20 10:03:50|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|1
1626775450000|2021-07-20 10:04:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|2
1626775470000|2021-07-20 10:04:30|||||||||2
1626775480000|2021-07-20 10:04:40|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|0
1626775490000|2021-07-20 10:04:50|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|0
1626775500000|2021-07-20 10:05:00|22.94|22.86|22.94|22.86|22.94|22.86|22.91|22.83|0
1626775510000|2021-07-20 10:05:10|22.91|22.83|22.91|22.83|22.94|22.86|22.91|22.83|3
1626775530000|2021-07-20 10:05:30|22.94|22.86|22.91|22.83|22.94|22.86|22.91|22.83|0
1626775540000|2021-07-20 10:05:40|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|14
1626775550000|2021-07-20 10:05:50|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|4
1626775560000|2021-07-20 10:06:00|22.84|22.76|22.86|22.78|22.86|22.78|22.81|22.73|110
1626775570000|2021-07-20 10:06:10|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|1
1626775580000|2021-07-20 10:06:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1626775590000|2021-07-20 10:06:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|6
1626775600000|2021-07-20 10:06:40|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|1
1626775610000|2021-07-20 10:06:50|22.84|22.76|22.86|22.78|22.86|22.78|22.81|22.73|1
1626775620000|2021-07-20 10:07:00|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|1
1626775630000|2021-07-20 10:07:10|22.91|22.83|22.86|22.78|22.91|22.83|22.86|22.78|14
1626775640000|2021-07-20 10:07:20|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|10
1626775650000|2021-07-20 10:07:30|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1626775670000|2021-07-20 10:07:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|5
1626775680000|2021-07-20 10:08:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|2
1626775700000|2021-07-20 10:08:20|||||||||2
1626775710000|2021-07-20 10:08:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|3
1626775720000|2021-07-20 10:08:40|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|18
1626775730000|2021-07-20 10:08:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|1
1626775740000|2021-07-20 10:09:00|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|36
1626775750000|2021-07-20 10:09:10|22.79|22.71|22.76|22.68|22.81|22.73|22.76|22.68|0
1626775760000|2021-07-20 10:09:20|22.79|22.71|22.79|22.71|22.81|22.73|22.76|22.68|2
1626775770000|2021-07-20 10:09:30|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|6
1626775780000|2021-07-20 10:09:40|||||||||1
1626775840000|2021-07-20 10:10:40|||||||||5
1626775860000|2021-07-20 10:11:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|7
1626775870000|2021-07-20 10:11:10|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|6
1626775880000|2021-07-20 10:11:20|22.71|22.63|22.74|22.66|22.74|22.66|22.71|22.63|0
1626775890000|2021-07-20 10:11:30|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|1
1626775900000|2021-07-20 10:11:40|22.76|22.68|22.71|22.63|22.76|22.68|22.71|22.63|2
1626775910000|2021-07-20 10:11:50|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|1
1626775920000|2021-07-20 10:12:00|22.69|22.61|22.71|22.63|22.71|22.63|22.69|22.61|23
1626775930000|2021-07-20 10:12:10|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|2
1626775940000|2021-07-20 10:12:20|22.67|22.59|22.66|22.58|22.67|22.59|22.64|22.56|8
1626775950000|2021-07-20 10:12:30|22.64|22.56|22.66|22.58|22.66|22.58|22.64|22.56|49
1626775960000|2021-07-20 10:12:40|22.64|22.56|22.62|22.54|22.66|22.58|22.62|22.54|76
1626775970000|2021-07-20 10:12:50|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|68
1626775980000|2021-07-20 10:13:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|21
1626775990000|2021-07-20 10:13:10|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|21
1626776000000|2021-07-20 10:13:20|22.57|22.49|22.57|22.49|22.59|22.51|22.57|22.49|10
1626776010000|2021-07-20 10:13:30|22.62|22.54|22.59|22.51|22.62|22.54|22.57|22.49|46
1626776020000|2021-07-20 10:13:40|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|15
1626776030000|2021-07-20 10:13:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1626776040000|2021-07-20 10:14:00|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|0
1626776070000|2021-07-20 10:14:30|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|8
1626776080000|2021-07-20 10:14:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|1
1626776110000|2021-07-20 10:15:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|20
1626776120000|2021-07-20 10:15:20|||||||||2
1626776140000|2021-07-20 10:15:40|22.52|22.44|22.54|22.46|22.57|22.49|22.52|22.44|65
1626776150000|2021-07-20 10:15:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|1
1626776160000|2021-07-20 10:16:00|||||||||1
1626776180000|2021-07-20 10:16:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|6
1626776200000|2021-07-20 10:16:40|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|10
1626776220000|2021-07-20 10:17:00|||||||||1
1626776240000|2021-07-20 10:17:20|||||||||1
1626776260000|2021-07-20 10:17:40|||||||||4
1626776300000|2021-07-20 10:18:20|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|14
1626776310000|2021-07-20 10:18:30|22.66|22.58|22.67|22.59|22.67|22.59|22.64|22.56|2
1626776320000|2021-07-20 10:18:40|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|20
1626776340000|2021-07-20 10:19:00|22.64|22.56|22.64|22.56|22.66|22.58|22.64|22.56|4
1626776350000|2021-07-20 10:19:10|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1626776360000|2021-07-20 10:19:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1626776370000|2021-07-20 10:19:30|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|9
1626776380000|2021-07-20 10:19:40|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|4
1626776390000|2021-07-20 10:19:50|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|9
1626776400000|2021-07-20 10:20:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626776430000|2021-07-20 10:20:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|12
1626776450000|2021-07-20 10:20:50|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|21
1626776460000|2021-07-20 10:21:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|43
1626776480000|2021-07-20 10:21:20|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|156
1626776490000|2021-07-20 10:21:30|||||||||6
1626776520000|2021-07-20 10:22:00|||||||||5
1626776550000|2021-07-20 10:22:30|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|20
1626776560000|2021-07-20 10:22:40|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|4
1626776570000|2021-07-20 10:22:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626776590000|2021-07-20 10:23:10|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|2
1626776630000|2021-07-20 10:23:50|||||||||4
1626776640000|2021-07-20 10:24:00|||||||||1
1626776650000|2021-07-20 10:24:10|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|23
1626776660000|2021-07-20 10:24:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1626776670000|2021-07-20 10:24:30|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1626776680000|2021-07-20 10:24:40|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1626776690000|2021-07-20 10:24:50|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|1
1626776700000|2021-07-20 10:25:00|22.62|22.54|22.64|22.56|22.67|22.59|22.62|22.54|20
1626776710000|2021-07-20 10:25:10|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|0
1626776720000|2021-07-20 10:25:20|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1626776760000|2021-07-20 10:26:00|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|32
1626776770000|2021-07-20 10:26:10|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|2
1626776790000|2021-07-20 10:26:30|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|5
1626776810000|2021-07-20 10:26:50|||||||||4
1626776830000|2021-07-20 10:27:10|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|101
1626776840000|2021-07-20 10:27:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1626776850000|2021-07-20 10:27:30|||||||||2
1626776860000|2021-07-20 10:27:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|87
1626776870000|2021-07-20 10:27:50|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1626776880000|2021-07-20 10:28:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|2
1626776910000|2021-07-20 10:28:30|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|58
1626776940000|2021-07-20 10:29:00|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|0
1626776950000|2021-07-20 10:29:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1626776960000|2021-07-20 10:29:20|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|5
1626777000000|2021-07-20 10:30:00|22.57|22.49|22.59|22.51|22.62|22.54|22.57|22.49|18
1626777010000|2021-07-20 10:30:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|18
1626777050000|2021-07-20 10:30:50|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626777060000|2021-07-20 10:31:00|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1626777070000|2021-07-20 10:31:10|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|3
1626777080000|2021-07-20 10:31:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626777100000|2021-07-20 10:31:40|||||||||2
1626777110000|2021-07-20 10:31:50|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|1
1626777120000|2021-07-20 10:32:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|24
1626777130000|2021-07-20 10:32:10|||||||||8
1626777140000|2021-07-20 10:32:20|22.52|22.44|22.54|22.46|22.57|22.49|22.52|22.44|8
1626777150000|2021-07-20 10:32:30|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|15
1626777160000|2021-07-20 10:32:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|7
1626777170000|2021-07-20 10:32:50|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|16
1626777180000|2021-07-20 10:33:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|6
1626777190000|2021-07-20 10:33:10|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1626777200000|2021-07-20 10:33:20|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|5
1626777220000|2021-07-20 10:33:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|13
1626777230000|2021-07-20 10:33:50|||||||||1
1626777250000|2021-07-20 10:34:10|||||||||3
1626777260000|2021-07-20 10:34:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|12
1626777270000|2021-07-20 10:34:30|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|1
1626777280000|2021-07-20 10:34:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|9
1626777290000|2021-07-20 10:34:50|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626777310000|2021-07-20 10:35:10|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1626777320000|2021-07-20 10:35:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626777400000|2021-07-20 10:36:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626777410000|2021-07-20 10:36:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626777420000|2021-07-20 10:37:00|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|20
1626777430000|2021-07-20 10:37:10|22.57|22.49|22.59|22.51|22.59|22.51|22.57|22.49|0
1626777440000|2021-07-20 10:37:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626777490000|2021-07-20 10:38:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|12
1626777500000|2021-07-20 10:38:20|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626777520000|2021-07-20 10:38:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626777530000|2021-07-20 10:38:50|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1626777540000|2021-07-20 10:39:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626777550000|2021-07-20 10:39:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626777560000|2021-07-20 10:39:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626777570000|2021-07-20 10:39:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626777610000|2021-07-20 10:40:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|1
1626777620000|2021-07-20 10:40:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|4
1626777650000|2021-07-20 10:40:50|||||||||8
1626777660000|2021-07-20 10:41:00|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|7
1626777700000|2021-07-20 10:41:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|121
1626777710000|2021-07-20 10:41:50|||||||||4
1626777720000|2021-07-20 10:42:00|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|2
1626777730000|2021-07-20 10:42:10|22.62|22.54|22.59|22.51|22.62|22.54|22.59|22.51|1
1626777740000|2021-07-20 10:42:20|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|1
1626777770000|2021-07-20 10:42:50|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1626777790000|2021-07-20 10:43:10|||||||||1
1626777820000|2021-07-20 10:43:40|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|1
1626777830000|2021-07-20 10:43:50|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|10
1626777860000|2021-07-20 10:44:20|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|15
1626777890000|2021-07-20 10:44:50|22.67|22.59|22.64|22.56|22.67|22.59|22.64|22.56|5
1626777900000|2021-07-20 10:45:00|22.67|22.59|22.62|22.54|22.67|22.59|22.62|22.54|0
1626777920000|2021-07-20 10:45:20|22.59|22.51|22.57|22.49|22.62|22.54|22.57|22.49|15
1626777930000|2021-07-20 10:45:30|22.59|22.51|22.59|22.51|22.59|22.51|22.59|22.51|0
1626777940000|2021-07-20 10:45:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|2
1626777950000|2021-07-20 10:45:50|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1626777960000|2021-07-20 10:46:00|22.62|22.54|22.64|22.56|22.67|22.59|22.62|22.54|0
1626777980000|2021-07-20 10:46:20|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|0
1626777990000|2021-07-20 10:46:30|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1626778000000|2021-07-20 10:46:40|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|6
1626778030000|2021-07-20 10:47:10|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1626778070000|2021-07-20 10:47:50|22.69|22.61|22.69|22.61|22.69|22.61|22.67|22.59|9
1626778080000|2021-07-20 10:48:00|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|0
1626778090000|2021-07-20 10:48:10|22.69|22.61|22.74|22.66|22.74|22.66|22.69|22.61|0
1626778100000|2021-07-20 10:48:20|22.72|22.64|22.74|22.66|22.77|22.69|22.72|22.64|0
1626778110000|2021-07-20 10:48:30|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1626778120000|2021-07-20 10:48:40|22.79|22.71|22.81|22.73|22.81|22.73|22.77|22.69|0
1626778130000|2021-07-20 10:48:50|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|0
1626778140000|2021-07-20 10:49:00|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|67
1626778150000|2021-07-20 10:49:10|22.81|22.73|22.79|22.71|22.82|22.74|22.79|22.71|0
1626778160000|2021-07-20 10:49:20|22.81|22.73|22.86|22.78|22.86|22.78|22.81|22.73|1
1626778170000|2021-07-20 10:49:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|12
1626778180000|2021-07-20 10:49:40|||||||||132
1626778200000|2021-07-20 10:50:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1626778220000|2021-07-20 10:50:20|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|2
1626778230000|2021-07-20 10:50:30|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|1
1626778240000|2021-07-20 10:50:40|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1626778260000|2021-07-20 10:51:00|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|13
1626778270000|2021-07-20 10:51:10|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|3
1626778280000|2021-07-20 10:51:20|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|29
1626778290000|2021-07-20 10:51:30|22.89|22.81|22.91|22.83|22.91|22.83|22.86|22.78|20
1626778300000|2021-07-20 10:51:40|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|2
1626778320000|2021-07-20 10:52:00|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|5
1626778330000|2021-07-20 10:52:10|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|2
1626778340000|2021-07-20 10:52:20|22.91|22.83|22.89|22.81|22.91|22.83|22.86|22.78|0
1626778350000|2021-07-20 10:52:30|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1626778370000|2021-07-20 10:52:50|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1626778380000|2021-07-20 10:53:00|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1626778390000|2021-07-20 10:53:10|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|59
1626778400000|2021-07-20 10:53:20|22.86|22.78|22.86|22.78|22.89|22.81|22.86|22.78|0
1626778420000|2021-07-20 10:53:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|8
1626778430000|2021-07-20 10:53:50|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|16
1626778440000|2021-07-20 10:54:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1626778450000|2021-07-20 10:54:10|22.84|22.76|22.86|22.78|22.86|22.78|22.82|22.74|21
1626778460000|2021-07-20 10:54:20|22.84|22.76|22.82|22.74|22.86|22.78|22.81|22.73|0
1626778470000|2021-07-20 10:54:30|22.81|22.73|22.81|22.73|22.84|22.76|22.81|22.73|0
1626778490000|2021-07-20 10:54:50|22.84|22.76|22.84|22.76|22.86|22.78|22.81|22.73|8
1626778500000|2021-07-20 10:55:00|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|1
1626778510000|2021-07-20 10:55:10|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|25
1626778520000|2021-07-20 10:55:20|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1626778530000|2021-07-20 10:55:30|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|0
1626778540000|2021-07-20 10:55:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|1
1626778550000|2021-07-20 10:55:50|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|0
1626778560000|2021-07-20 10:56:00|22.76|22.68|22.81|22.73|22.81|22.73|22.76|22.68|38
1626778570000|2021-07-20 10:56:10|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1626778580000|2021-07-20 10:56:20|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1626778590000|2021-07-20 10:56:30|||||||||2
1626778600000|2021-07-20 10:56:40|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|32
1626778610000|2021-07-20 10:56:50|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1626778620000|2021-07-20 10:57:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|0
1626778630000|2021-07-20 10:57:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1626778640000|2021-07-20 10:57:20|22.81|22.73|22.77|22.69|22.81|22.73|22.77|22.69|0
1626778650000|2021-07-20 10:57:30|22.79|22.71|22.79|22.71|22.81|22.73|22.79|22.71|0
1626778660000|2021-07-20 10:57:40|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|0
1626778670000|2021-07-20 10:57:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1626778680000|2021-07-20 10:58:00|||||||||9
1626778690000|2021-07-20 10:58:10|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|13
1626778700000|2021-07-20 10:58:20|22.69|22.61|22.71|22.63|22.72|22.64|22.69|22.61|16
1626778710000|2021-07-20 10:58:30|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|2
1626778720000|2021-07-20 10:58:40|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1626778730000|2021-07-20 10:58:50|22.71|22.63|22.72|22.64|22.72|22.64|22.69|22.61|0
1626778740000|2021-07-20 10:59:00|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1626778760000|2021-07-20 10:59:20|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|15
1626778780000|2021-07-20 10:59:40|22.76|22.68|22.74|22.66|22.76|22.68|22.74|22.66|34
1626778790000|2021-07-20 10:59:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1626778800000|2021-07-20 11:00:00|22.74|22.66|22.77|22.69|22.81|22.73|22.74|22.66|3
1626778810000|2021-07-20 11:00:10|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|2
1626778830000|2021-07-20 11:00:30|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|3
1626778840000|2021-07-20 11:00:40|22.81|22.73|22.84|22.76|22.84|22.76|22.81|22.73|10
1626778850000|2021-07-20 11:00:50|22.86|22.78|22.89|22.81|22.89|22.81|22.86|22.78|12
1626778860000|2021-07-20 11:01:00|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1626778870000|2021-07-20 11:01:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1626778880000|2021-07-20 11:01:20|22.89|22.81|22.86|22.78|22.89|22.81|22.86|22.78|0
1626778890000|2021-07-20 11:01:30|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|4
1626778930000|2021-07-20 11:02:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|1
1626778940000|2021-07-20 11:02:20|22.89|22.81|22.91|22.83|22.91|22.83|22.86|22.78|2
1626778950000|2021-07-20 11:02:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|9
1626778960000|2021-07-20 11:02:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1626779000000|2021-07-20 11:03:20|22.89|22.81|22.86|22.78|22.91|22.83|22.86|22.78|0
1626779010000|2021-07-20 11:03:30|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1626779020000|2021-07-20 11:03:40|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|2
1626779030000|2021-07-20 11:03:50|22.86|22.78|22.84|22.76|22.86|22.78|22.84|22.76|0
1626779040000|2021-07-20 11:04:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1626779050000|2021-07-20 11:04:10|22.84|22.76|22.81|22.73|22.84|22.76|22.81|22.73|3
1626779060000|2021-07-20 11:04:20|||||||||3
1626779090000|2021-07-20 11:04:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1626779100000|2021-07-20 11:05:00|22.81|22.73|22.81|22.73|22.81|22.73|22.79|22.71|2
1626779110000|2021-07-20 11:05:10|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|15
1626779140000|2021-07-20 11:05:40|22.84|22.76|22.81|22.73|22.86|22.78|22.81|22.73|4
1626779150000|2021-07-20 11:05:50|22.84|22.76|22.81|22.73|22.86|22.78|22.81|22.73|2
1626779160000|2021-07-20 11:06:00|22.84|22.76|22.84|22.76|22.86|22.78|22.84|22.76|0
1626779170000|2021-07-20 11:06:10|22.86|22.78|22.81|22.73|22.86|22.78|22.81|22.73|0
1626779210000|2021-07-20 11:06:50|22.76|22.68|22.79|22.71|22.79|22.71|22.76|22.68|19
1626779220000|2021-07-20 11:07:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|3
1626779230000|2021-07-20 11:07:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1626779240000|2021-07-20 11:07:20|22.81|22.73|22.76|22.68|22.81|22.73|22.76|22.68|0
1626779260000|2021-07-20 11:07:40|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|0
1626779270000|2021-07-20 11:07:50|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|0
1626779280000|2021-07-20 11:08:00|22.74|22.66|22.76|22.68|22.76|22.68|22.74|22.66|0
1626779290000|2021-07-20 11:08:10|||||||||2
1626779310000|2021-07-20 11:08:30|22.74|22.66|22.72|22.64|22.76|22.68|22.72|22.64|10
1626779330000|2021-07-20 11:08:50|22.74|22.66|22.76|22.68|22.76|22.68|22.72|22.64|162
1626779350000|2021-07-20 11:09:10|22.77|22.69|22.77|22.69|22.77|22.69|22.76|22.68|0
1626779370000|2021-07-20 11:09:30|22.76|22.68|22.76|22.68|22.76|22.68|22.76|22.68|3
1626779380000|2021-07-20 11:09:40|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1626779400000|2021-07-20 11:10:00|22.79|22.71|22.81|22.73|22.81|22.73|22.79|22.71|25
1626779420000|2021-07-20 11:10:20|22.86|22.78|22.86|22.78|22.86|22.78|22.84|22.76|32
1626779430000|2021-07-20 11:10:30|22.84|22.76|22.86|22.78|22.86|22.78|22.84|22.76|0
1626779440000|2021-07-20 11:10:40|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|0
1626779450000|2021-07-20 11:10:50|22.86|22.78|22.86|22.78|22.89|22.81|22.86|22.78|1
1626779470000|2021-07-20 11:11:10|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1626779480000|2021-07-20 11:11:20|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1626779490000|2021-07-20 11:11:30|||||||||1
1626779520000|2021-07-20 11:12:00|||||||||1
1626779530000|2021-07-20 11:12:10|||||||||13
1626779540000|2021-07-20 11:12:20|22.89|22.81|22.91|22.83|22.91|22.83|22.89|22.81|0
1626779570000|2021-07-20 11:12:50|22.89|22.81|22.89|22.81|22.91|22.83|22.89|22.81|0
1626779580000|2021-07-20 11:13:00|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|0
1626779600000|2021-07-20 11:13:20|||||||||25
1626779610000|2021-07-20 11:13:30|22.89|22.81|22.89|22.81|22.89|22.81|22.86|22.78|5
1626779620000|2021-07-20 11:13:40|22.91|22.83|22.91|22.83|22.91|22.83|22.91|22.83|0
1626779630000|2021-07-20 11:13:50|22.94|22.86|22.96|22.88|22.96|22.88|22.94|22.86|2
1626779650000|2021-07-20 11:14:10|22.99|22.91|22.96|22.88|22.99|22.91|22.96|22.88|1
1626779660000|2021-07-20 11:14:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|1
1626779670000|2021-07-20 11:14:30|22.91|22.83|22.89|22.81|22.91|22.83|22.89|22.81|22
1626779680000|2021-07-20 11:14:40|22.86|22.78|22.86|22.78|22.86|22.78|22.86|22.78|3
1626779700000|2021-07-20 11:15:00|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|47
1626779710000|2021-07-20 11:15:10|22.84|22.76|22.84|22.76|22.84|22.76|22.81|22.73|61
1626779720000|2021-07-20 11:15:20|22.86|22.78|22.81|22.73|22.86|22.78|22.79|22.71|2
1626779730000|2021-07-20 11:15:30|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1626779740000|2021-07-20 11:15:40|22.81|22.73|22.81|22.73|22.81|22.73|22.81|22.73|0
1626779750000|2021-07-20 11:15:50|22.79|22.71|22.76|22.68|22.79|22.71|22.76|22.68|16
1626779770000|2021-07-20 11:16:10|22.74|22.66|22.74|22.66|22.76|22.68|22.74|22.66|43
1626779780000|2021-07-20 11:16:20|22.72|22.64|22.72|22.64|22.72|22.64|22.69|22.61|10
1626779790000|2021-07-20 11:16:30|22.67|22.59|22.72|22.64|22.72|22.64|22.67|22.59|91
1626779800000|2021-07-20 11:16:40|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|56
1626779810000|2021-07-20 11:16:50|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1626779820000|2021-07-20 11:17:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|0
1626779830000|2021-07-20 11:17:10|22.72|22.64|22.74|22.66|22.77|22.69|22.72|22.64|7
1626779840000|2021-07-20 11:17:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1626779850000|2021-07-20 11:17:30|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|0
1626779880000|2021-07-20 11:18:00|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1626779900000|2021-07-20 11:18:20|||||||||1
1626779920000|2021-07-20 11:18:40|22.77|22.69|22.72|22.64|22.77|22.69|22.72|22.64|63
1626779940000|2021-07-20 11:19:00|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1626779960000|2021-07-20 11:19:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|84
1626779970000|2021-07-20 11:19:30|22.69|22.61|22.72|22.64|22.72|22.64|22.67|22.59|7
1626779980000|2021-07-20 11:19:40|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1626779990000|2021-07-20 11:19:50|22.74|22.66|22.77|22.69|22.77|22.69|22.72|22.64|0
1626780000000|2021-07-20 11:20:00|22.74|22.66|22.74|22.66|22.74|22.66|22.74|22.66|4
1626780010000|2021-07-20 11:20:10|22.77|22.69|22.74|22.66|22.77|22.69|22.74|22.66|10
1626780020000|2021-07-20 11:20:20|22.72|22.64|22.74|22.66|22.74|22.66|22.72|22.64|0
1626780030000|2021-07-20 11:20:30|22.72|22.64|22.72|22.64|22.77|22.69|22.72|22.64|5
1626780040000|2021-07-20 11:20:40|22.74|22.66|22.74|22.66|22.77|22.69|22.74|22.66|0
1626780050000|2021-07-20 11:20:50|22.72|22.64|22.77|22.69|22.77|22.69|22.72|22.64|0
1626780060000|2021-07-20 11:21:00|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1626780080000|2021-07-20 11:21:20|22.74|22.66|22.72|22.64|22.74|22.66|22.72|22.64|0
1626780090000|2021-07-20 11:21:30|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|2
1626780100000|2021-07-20 11:21:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|10
1626780120000|2021-07-20 11:22:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|19
1626780130000|2021-07-20 11:22:10|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|0
1626780140000|2021-07-20 11:22:20|22.64|22.56|22.62|22.54|22.64|22.56|22.62|22.54|0
1626780150000|2021-07-20 11:22:30|22.59|22.51|22.59|22.51|22.62|22.54|22.59|22.51|9
1626780160000|2021-07-20 11:22:40|22.62|22.54|22.62|22.54|22.62|22.54|22.59|22.51|2
1626780180000|2021-07-20 11:23:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1626780190000|2021-07-20 11:23:10|||||||||1
1626780200000|2021-07-20 11:23:20|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|15
1626780220000|2021-07-20 11:23:40|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1626780230000|2021-07-20 11:23:50|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|0
1626780240000|2021-07-20 11:24:00|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|0
1626780260000|2021-07-20 11:24:20|||||||||2
1626780270000|2021-07-20 11:24:30|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|0
1626780280000|2021-07-20 11:24:40|22.67|22.59|22.67|22.59|22.67|22.59|22.64|22.56|0
1626780290000|2021-07-20 11:24:50|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1626780300000|2021-07-20 11:25:00|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|1
1626780310000|2021-07-20 11:25:10|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|1
1626780320000|2021-07-20 11:25:20|22.69|22.61|22.69|22.61|22.69|22.61|22.69|22.61|0
1626780330000|2021-07-20 11:25:30|22.67|22.59|22.67|22.59|22.69|22.61|22.67|22.59|0
1626780340000|2021-07-20 11:25:40|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|3
1626780350000|2021-07-20 11:25:50|22.69|22.61|22.69|22.61|22.72|22.64|22.67|22.59|0
1626780360000|2021-07-20 11:26:00|22.67|22.59|22.69|22.61|22.69|22.61|22.67|22.59|0
1626780370000|2021-07-20 11:26:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1626780380000|2021-07-20 11:26:20|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|0
1626780390000|2021-07-20 11:26:30|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1626780410000|2021-07-20 11:26:50|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1626780420000|2021-07-20 11:27:00|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1626780430000|2021-07-20 11:27:10|22.69|22.61|22.69|22.61|22.72|22.64|22.69|22.61|2
1626780440000|2021-07-20 11:27:20|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1626780450000|2021-07-20 11:27:30|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|16
1626780460000|2021-07-20 11:27:40|||||||||4
1626780470000|2021-07-20 11:27:50|22.64|22.56|22.64|22.56|22.64|22.56|22.64|22.56|5
1626780480000|2021-07-20 11:28:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|2
1626780490000|2021-07-20 11:28:10|22.67|22.59|22.67|22.59|22.67|22.59|22.67|22.59|0
1626780510000|2021-07-20 11:28:30|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1626780540000|2021-07-20 11:29:00|22.62|22.54|22.64|22.56|22.64|22.56|22.62|22.54|3
1626780550000|2021-07-20 11:29:10|22.62|22.54|22.62|22.54|22.64|22.56|22.62|22.54|0
1626780560000|2021-07-20 11:29:20|22.64|22.56|22.67|22.59|22.67|22.59|22.64|22.56|0
1626780570000|2021-07-20 11:29:30|22.64|22.56|22.62|22.54|22.67|22.59|22.62|22.54|2
1626780600000|2021-07-20 11:30:00|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|6
1626780610000|2021-07-20 11:30:10|||||||||3
1626780620000|2021-07-20 11:30:20|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|30
1626780630000|2021-07-20 11:30:30|22.54|22.46|22.54|22.46|22.57|22.49|22.52|22.44|10
1626780640000|2021-07-20 11:30:40|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|0
1626780650000|2021-07-20 11:30:50|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|19
1626780660000|2021-07-20 11:31:00|22.59|22.51|22.62|22.54|22.62|22.54|22.59|22.51|0
1626780670000|2021-07-20 11:31:10|22.59|22.51|22.62|22.54|22.62|22.54|22.57|22.49|10
1626780680000|2021-07-20 11:31:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1626780690000|2021-07-20 11:31:30|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626780700000|2021-07-20 11:31:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|4
1626780720000|2021-07-20 11:32:00|22.54|22.46|22.59|22.51|22.59|22.51|22.54|22.46|3
1626780730000|2021-07-20 11:32:10|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|0
1626780740000|2021-07-20 11:32:20|22.59|22.51|22.57|22.49|22.59|22.51|22.57|22.49|0
1626780750000|2021-07-20 11:32:30|||||||||1
1626780760000|2021-07-20 11:32:40|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|17
1626780770000|2021-07-20 11:32:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626780790000|2021-07-20 11:33:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|1
1626780810000|2021-07-20 11:33:30|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626780820000|2021-07-20 11:33:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|3
1626780830000|2021-07-20 11:33:50|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626780840000|2021-07-20 11:34:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1626780860000|2021-07-20 11:34:20|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|4
1626780870000|2021-07-20 11:34:30|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|21
1626780900000|2021-07-20 11:35:00|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|7
1626780910000|2021-07-20 11:35:10|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|31
1626780930000|2021-07-20 11:35:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|6
1626781010000|2021-07-20 11:36:50|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|3
1626781020000|2021-07-20 11:37:00|||||||||23
1626781030000|2021-07-20 11:37:10|||||||||15
1626781040000|2021-07-20 11:37:20|||||||||1
1626781050000|2021-07-20 11:37:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|10
1626781060000|2021-07-20 11:37:40|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|10
1626781070000|2021-07-20 11:37:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626781080000|2021-07-20 11:38:00|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|0
1626781090000|2021-07-20 11:38:10|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1626781100000|2021-07-20 11:38:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626781130000|2021-07-20 11:38:50|22.52|22.44|22.52|22.44|22.52|22.44|22.49|22.41|3
1626781140000|2021-07-20 11:39:00|22.49|22.41|22.49|22.41|22.52|22.44|22.49|22.41|0
1626781150000|2021-07-20 11:39:10|22.47|22.39|22.49|22.41|22.49|22.41|22.47|22.39|0
1626781160000|2021-07-20 11:39:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626781180000|2021-07-20 11:39:40|||||||||1
1626781210000|2021-07-20 11:40:10|||||||||2
1626781230000|2021-07-20 11:40:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|1
1626781240000|2021-07-20 11:40:40|||||||||1
1626781260000|2021-07-20 11:41:00|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1626781280000|2021-07-20 11:41:20|22.49|22.41|22.49|22.41|22.52|22.44|22.47|22.39|5
1626781290000|2021-07-20 11:41:30|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|4
1626781330000|2021-07-20 11:42:10|||||||||5
1626781350000|2021-07-20 11:42:30|||||||||15
1626781390000|2021-07-20 11:43:10|||||||||2
1626781420000|2021-07-20 11:43:40|||||||||1
1626781430000|2021-07-20 11:43:50|||||||||4
1626781440000|2021-07-20 11:44:00|||||||||1
1626781450000|2021-07-20 11:44:10|||||||||30
1626781470000|2021-07-20 11:44:30|||||||||25
1626781490000|2021-07-20 11:44:50|||||||||1
1626781500000|2021-07-20 11:45:00|22.49|22.41|22.52|22.44|22.52|22.44|22.47|22.39|3
1626781530000|2021-07-20 11:45:30|||||||||5
1626781560000|2021-07-20 11:46:00|||||||||4
1626781580000|2021-07-20 11:46:20|||||||||2
1626781590000|2021-07-20 11:46:30|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|61
1626781600000|2021-07-20 11:46:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|6
1626781620000|2021-07-20 11:47:00|22.54|22.46|22.52|22.44|22.57|22.49|22.52|22.44|5
1626781630000|2021-07-20 11:47:10|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1626781640000|2021-07-20 11:47:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626781650000|2021-07-20 11:47:30|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|0
1626781660000|2021-07-20 11:47:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626781700000|2021-07-20 11:48:20|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1626781710000|2021-07-20 11:48:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|4
1626781720000|2021-07-20 11:48:40|22.54|22.46|22.57|22.49|22.57|22.49|22.52|22.44|6
1626781730000|2021-07-20 11:48:50|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1626781740000|2021-07-20 11:49:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|0
1626781750000|2021-07-20 11:49:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|10
1626781780000|2021-07-20 11:49:40|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|10
1626781790000|2021-07-20 11:49:50|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|0
1626781850000|2021-07-20 11:50:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|12
1626781860000|2021-07-20 11:51:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626781890000|2021-07-20 11:51:30|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|5
1626781910000|2021-07-20 11:51:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|46
1626781950000|2021-07-20 11:52:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|27
1626781970000|2021-07-20 11:52:50|||||||||1
1626782000000|2021-07-20 11:53:20|||||||||9
1626782010000|2021-07-20 11:53:30|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|13
1626782020000|2021-07-20 11:53:40|||||||||9
1626782030000|2021-07-20 11:53:50|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1626782040000|2021-07-20 11:54:00|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|14
1626782050000|2021-07-20 11:54:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626782060000|2021-07-20 11:54:20|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|0
1626782070000|2021-07-20 11:54:30|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|3
1626782080000|2021-07-20 11:54:40|22.44|22.36|22.47|22.39|22.47|22.39|22.44|22.36|0
1626782090000|2021-07-20 11:54:50|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1626782100000|2021-07-20 11:55:00|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|0
1626782120000|2021-07-20 11:55:20|22.44|22.36|22.44|22.36|22.47|22.39|22.44|22.36|0
1626782130000|2021-07-20 11:55:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626782170000|2021-07-20 11:56:10|||||||||1
1626782200000|2021-07-20 11:56:40|22.39|22.31|22.37|22.29|22.39|22.31|22.37|22.29|0
1626782220000|2021-07-20 11:57:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|37
1626782230000|2021-07-20 11:57:10|22.42|22.34|22.39|22.31|22.42|22.34|22.39|22.31|4
1626782250000|2021-07-20 11:57:30|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|12
1626782270000|2021-07-20 11:57:50|||||||||6
1626782280000|2021-07-20 11:58:00|||||||||1
1626782310000|2021-07-20 11:58:30|||||||||1
1626782380000|2021-07-20 11:59:40|22.39|22.31|22.39|22.31|22.42|22.34|22.39|22.31|1
1626782390000|2021-07-20 11:59:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|2
1626782400000|2021-07-20 12:00:00|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626782410000|2021-07-20 12:00:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626782420000|2021-07-20 12:00:20|22.39|22.31|22.39|22.31|22.39|22.31|22.39|22.31|0
1626782430000|2021-07-20 12:00:30|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|0
1626782540000|2021-07-20 12:02:20|||||||||4
1626782680000|2021-07-20 12:04:40|||||||||4
1626782720000|2021-07-20 12:05:20|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|9
1626782730000|2021-07-20 12:05:30|22.44|22.36|22.42|22.34|22.44|22.36|22.42|22.34|20
1626782740000|2021-07-20 12:05:40|22.44|22.36|22.42|22.34|22.47|22.39|22.42|22.34|41
1626782750000|2021-07-20 12:05:50|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|9
1626782770000|2021-07-20 12:06:10|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|0
1626782790000|2021-07-20 12:06:30|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1626782810000|2021-07-20 12:06:50|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1626782820000|2021-07-20 12:07:00|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|14
1626782830000|2021-07-20 12:07:10|22.44|22.36|22.44|22.36|22.44|22.36|22.42|22.34|0
1626782840000|2021-07-20 12:07:20|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626782850000|2021-07-20 12:07:30|||||||||2
1626782860000|2021-07-20 12:07:40|22.44|22.36|22.44|22.36|22.44|22.36|22.44|22.36|0
1626782880000|2021-07-20 12:08:00|22.47|22.39|22.44|22.36|22.47|22.39|22.44|22.36|0
1626782890000|2021-07-20 12:08:10|22.42|22.34|22.44|22.36|22.44|22.36|22.42|22.34|0
1626782900000|2021-07-20 12:08:20|22.47|22.39|22.47|22.39|22.47|22.39|22.44|22.36|46
1626782910000|2021-07-20 12:08:30|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|3
1626783000000|2021-07-20 12:10:00|22.49|22.41|22.49|22.41|22.49|22.41|22.49|22.41|0
1626783010000|2021-07-20 12:10:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626783020000|2021-07-20 12:10:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1626783030000|2021-07-20 12:10:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1626783040000|2021-07-20 12:10:40|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|4
1626783080000|2021-07-20 12:11:20|22.49|22.41|22.47|22.39|22.49|22.41|22.47|22.39|0
1626783090000|2021-07-20 12:11:30|22.49|22.41|22.52|22.44|22.52|22.44|22.49|22.41|0
1626783120000|2021-07-20 12:12:00|22.54|22.46|22.54|22.46|22.57|22.49|22.54|22.46|0
1626783130000|2021-07-20 12:12:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1626783140000|2021-07-20 12:12:20|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1626783150000|2021-07-20 12:12:30|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|1
1626783180000|2021-07-20 12:13:00|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1626783200000|2021-07-20 12:13:20|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|0
1626783220000|2021-07-20 12:13:40|||||||||1
1626783240000|2021-07-20 12:14:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626783280000|2021-07-20 12:14:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626783290000|2021-07-20 12:14:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626783300000|2021-07-20 12:15:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626783320000|2021-07-20 12:15:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|7
1626783330000|2021-07-20 12:15:30|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1626783340000|2021-07-20 12:15:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626783360000|2021-07-20 12:16:00|||||||||4
1626783420000|2021-07-20 12:17:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|6
1626783460000|2021-07-20 12:17:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626783470000|2021-07-20 12:17:50|22.54|22.46|22.54|22.46|22.54|22.46|22.52|22.44|0
1626783480000|2021-07-20 12:18:00|22.57|22.49|22.54|22.46|22.57|22.49|22.54|22.46|0
1626783490000|2021-07-20 12:18:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|8
1626783500000|2021-07-20 12:18:20|||||||||4
1626783670000|2021-07-20 12:21:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626783680000|2021-07-20 12:21:20|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1626783700000|2021-07-20 12:21:40|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626783710000|2021-07-20 12:21:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626783720000|2021-07-20 12:22:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|20
1626783740000|2021-07-20 12:22:20|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626783750000|2021-07-20 12:22:30|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|0
1626783760000|2021-07-20 12:22:40|22.57|22.49|22.57|22.49|22.57|22.49|22.54|22.46|4
1626783770000|2021-07-20 12:22:50|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626783780000|2021-07-20 12:23:00|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|0
1626783790000|2021-07-20 12:23:10|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626783800000|2021-07-20 12:23:20|22.52|22.44|22.52|22.44|22.54|22.46|22.52|22.44|0
1626783830000|2021-07-20 12:23:50|||||||||104
1626783900000|2021-07-20 12:25:00|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|105
1626783910000|2021-07-20 12:25:10|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|32
1626783930000|2021-07-20 12:25:30|||||||||9
1626784000000|2021-07-20 12:26:40|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|37
1626784020000|2021-07-20 12:27:00|22.54|22.46|22.52|22.44|22.54|22.46|22.52|22.44|0
1626784030000|2021-07-20 12:27:10|22.54|22.46|22.57|22.49|22.57|22.49|22.54|22.46|5
1626784080000|2021-07-20 12:28:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|17
1626784090000|2021-07-20 12:28:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626784140000|2021-07-20 12:29:00|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|1
1626784150000|2021-07-20 12:29:10|22.52|22.44|22.54|22.46|22.54|22.46|22.52|22.44|7
1626784160000|2021-07-20 12:29:20|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|1
1626784180000|2021-07-20 12:29:40|22.54|22.46|22.54|22.46|22.54|22.46|22.54|22.46|0
1626784190000|2021-07-20 12:29:50|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|0
1626784240000|2021-07-20 12:30:40|22.62|22.54|22.62|22.54|22.62|22.54|22.62|22.54|52
1626784250000|2021-07-20 12:30:50|22.67|22.59|22.62|22.54|22.67|22.59|22.62|22.54|4
1626784260000|2021-07-20 12:31:00|22.64|22.56|22.64|22.56|22.64|22.56|22.62|22.54|10
1626784270000|2021-07-20 12:31:10|22.62|22.54|22.67|22.59|22.67|22.59|22.62|22.54|16
1626784290000|2021-07-20 12:31:30|22.72|22.64|22.69|22.61|22.72|22.64|22.69|22.61|19
1626784300000|2021-07-20 12:31:40|22.72|22.64|22.72|22.64|22.72|22.64|22.72|22.64|0
1626784310000|2021-07-20 12:31:50|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|26
1626784320000|2021-07-20 12:32:00|22.69|22.61|22.67|22.59|22.72|22.64|22.67|22.59|26
1626784330000|2021-07-20 12:32:10|22.69|22.61|22.67|22.59|22.69|22.61|22.67|22.59|20
1626784340000|2021-07-20 12:32:20|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1626784360000|2021-07-20 12:32:40|22.69|22.61|22.72|22.64|22.72|22.64|22.69|22.61|0
1626784380000|2021-07-20 12:33:00|||||||||4
1626784390000|2021-07-20 12:33:10|||||||||9
1626784400000|2021-07-20 12:33:20|22.74|22.66|22.79|22.71|22.82|22.74|22.74|22.66|96
1626784410000|2021-07-20 12:33:30|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|60
1626784420000|2021-07-20 12:33:40|22.79|22.71|22.79|22.71|22.82|22.74|22.77|22.69|52
1626784430000|2021-07-20 12:33:50|22.77|22.69|22.77|22.69|22.79|22.71|22.77|22.69|1
1626784460000|2021-07-20 12:34:20|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1626784470000|2021-07-20 12:34:30|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|0
1626784510000|2021-07-20 12:35:10|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1626784520000|2021-07-20 12:35:20|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|46
1626784530000|2021-07-20 12:35:30|22.82|22.74|22.82|22.74|22.84|22.76|22.82|22.74|0
1626784540000|2021-07-20 12:35:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1626784560000|2021-07-20 12:36:00|22.87|22.79|22.82|22.74|22.87|22.79|22.82|22.74|20
1626784570000|2021-07-20 12:36:10|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|20
1626784580000|2021-07-20 12:36:20|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|0
1626784610000|2021-07-20 12:36:50|||||||||3
1626784630000|2021-07-20 12:37:10|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|26
1626784640000|2021-07-20 12:37:20|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|0
1626784650000|2021-07-20 12:37:30|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|3
1626784660000|2021-07-20 12:37:40|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|5
1626784680000|2021-07-20 12:38:00|||||||||6
1626784690000|2021-07-20 12:38:10|||||||||4
1626784710000|2021-07-20 12:38:30|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|5
1626784720000|2021-07-20 12:38:40|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|0
1626784730000|2021-07-20 12:38:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1626784750000|2021-07-20 12:39:10|22.84|22.76|22.82|22.74|22.84|22.76|22.82|22.74|0
1626784800000|2021-07-20 12:40:00|22.84|22.76|22.84|22.76|22.84|22.76|22.82|22.74|0
1626784810000|2021-07-20 12:40:10|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1626784820000|2021-07-20 12:40:20|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|0
1626784830000|2021-07-20 12:40:30|22.82|22.74|22.84|22.76|22.84|22.76|22.82|22.74|7
1626784860000|2021-07-20 12:41:00|22.87|22.79|22.87|22.79|22.87|22.79|22.87|22.79|0
1626784870000|2021-07-20 12:41:10|||||||||15
1626784880000|2021-07-20 12:41:20|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|3
1626784890000|2021-07-20 12:41:30|||||||||23
1626784900000|2021-07-20 12:41:40|22.84|22.76|22.84|22.76|22.84|22.76|22.84|22.76|0
1626784910000|2021-07-20 12:41:50|22.82|22.74|22.82|22.74|22.82|22.74|22.82|22.74|0
1626784940000|2021-07-20 12:42:20|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|36
1626784950000|2021-07-20 12:42:30|22.77|22.69|22.77|22.69|22.77|22.69|22.77|22.69|39
1626784970000|2021-07-20 12:42:50|22.79|22.71|22.79|22.71|22.79|22.71|22.79|22.71|1
1626784980000|2021-07-20 12:43:00|22.77|22.69|22.77|22.69|22.79|22.71|22.77|22.69|0
1626785010000|2021-07-20 12:43:30|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|7
1626785050000|2021-07-20 12:44:10|22.79|22.71|22.82|22.74|22.82|22.74|22.77|22.69|3
1626785060000|2021-07-20 12:44:20|22.79|22.71|22.82|22.74|22.82|22.74|22.79|22.71|4
1626785070000|2021-07-20 12:44:30|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|4
1626785080000|2021-07-20 12:44:40|22.84|22.76|22.87|22.79|22.87|22.79|22.84|22.76|1
1626785090000|2021-07-20 12:44:50|||||||||16
1626785110000|2021-07-20 12:45:10|22.89|22.81|22.87|22.79|22.89|22.81|22.87|22.79|0
1626785130000|2021-07-20 12:45:30|||||||||1
1626785140000|2021-07-20 12:45:40|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1626785150000|2021-07-20 12:45:50|||||||||4
1626785160000|2021-07-20 12:46:00|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1626785170000|2021-07-20 12:46:10|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1626785180000|2021-07-20 12:46:20|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1626785220000|2021-07-20 12:47:00|22.89|22.81|22.89|22.81|22.89|22.81|22.89|22.81|1
1626785230000|2021-07-20 12:47:10|22.87|22.79|22.89|22.81|22.89|22.81|22.87|22.79|0
1626785240000|2021-07-20 12:47:20|22.92|22.84|22.89|22.81|22.92|22.84|22.89|22.81|23
1626785250000|2021-07-20 12:47:30|22.92|22.84|22.92|22.84|22.92|22.84|22.92|22.84|10
1626785270000|2021-07-20 12:47:50|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|10
1626785300000|2021-07-20 12:48:20|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|9
1626785310000|2021-07-20 12:48:30|||||||||2
1626785320000|2021-07-20 12:48:40|22.89|22.81|22.92|22.84|22.92|22.84|22.89|22.81|0
1626785350000|2021-07-20 12:49:10|||||||||5
1626785370000|2021-07-20 12:49:30|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|10
1626785380000|2021-07-20 12:49:40|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1626785390000|2021-07-20 12:49:50|22.92|22.84|22.94|22.86|22.94|22.86|22.92|22.84|1
1626785400000|2021-07-20 12:50:00|22.97|22.89|22.94|22.86|22.97|22.89|22.94|22.86|0
1626785410000|2021-07-20 12:50:10|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|5
1626785420000|2021-07-20 12:50:20|22.94|22.86|22.94|22.86|22.94|22.86|22.94|22.86|0
1626785440000|2021-07-20 12:50:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|0
1626785470000|2021-07-20 12:51:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|45
1626785480000|2021-07-20 12:51:20|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1626785490000|2021-07-20 12:51:30|23.07|22.99|23.07|22.99|23.07|22.99|23.04|22.96|3
1626785500000|2021-07-20 12:51:40|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|28
1626785520000|2021-07-20 12:52:00|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|1
1626785530000|2021-07-20 12:52:10|||||||||2
1626785600000|2021-07-20 12:53:20|||||||||24
1626785620000|2021-07-20 12:53:40|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|32
1626785630000|2021-07-20 12:53:50|23.06|22.98|23.04|22.96|23.06|22.98|23.04|22.96|11
1626785640000|2021-07-20 12:54:00|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1626785650000|2021-07-20 12:54:10|23.06|22.98|23.02|22.94|23.07|22.99|23.02|22.94|15
1626785670000|2021-07-20 12:54:30|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|0
1626785680000|2021-07-20 12:54:40|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1626785690000|2021-07-20 12:54:50|23.04|22.96|23.04|22.96|23.06|22.98|23.04|22.96|0
1626785700000|2021-07-20 12:55:00|23.06|22.98|23.07|22.99|23.07|22.99|23.06|22.98|0
1626785730000|2021-07-20 12:55:30|23.09|23.01|23.09|23.01|23.09|23.01|23.07|22.99|2
1626785740000|2021-07-20 12:55:40|23.11|23.03|23.11|23.03|23.11|23.03|23.09|23.01|1
1626785750000|2021-07-20 12:55:50|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|25
1626785760000|2021-07-20 12:56:00|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1626785770000|2021-07-20 12:56:10|23.09|23.01|23.07|22.99|23.09|23.01|23.07|22.99|0
1626785800000|2021-07-20 12:56:40|||||||||1
1626785810000|2021-07-20 12:56:50|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|10
1626785820000|2021-07-20 12:57:00|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|0
1626785840000|2021-07-20 12:57:20|23.04|22.96|23.02|22.94|23.04|22.96|23.02|22.94|0
1626785850000|2021-07-20 12:57:30|23.04|22.96|23.04|22.96|23.04|22.96|23.04|22.96|0
1626785870000|2021-07-20 12:57:50|23.07|22.99|23.07|22.99|23.07|22.99|23.07|22.99|0
1626785880000|2021-07-20 12:58:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|5
1626785890000|2021-07-20 12:58:10|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|50
1626785900000|2021-07-20 12:58:20|23.07|22.99|23.11|23.03|23.11|23.03|23.06|22.98|28
1626785920000|2021-07-20 12:58:40|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|20
1626785930000|2021-07-20 12:58:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1626785940000|2021-07-20 12:59:00|||||||||2
1626785950000|2021-07-20 12:59:10|23.07|22.99|23.06|22.98|23.07|22.99|23.06|22.98|7
1626785960000|2021-07-20 12:59:20|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|15
1626785970000|2021-07-20 12:59:30|||||||||4
1626785990000|2021-07-20 12:59:50|23.09|23.01|23.09|23.01|23.11|23.03|23.06|22.98|66
1626786000000|2021-07-20 13:00:00|23.11|23.03|23.06|22.98|23.11|23.03|23.06|22.98|0
1626786020000|2021-07-20 13:00:20|||||||||30
1626786040000|2021-07-20 13:00:40|23.01|22.93|23.04|22.96|23.04|22.96|23.01|22.93|39
1626786060000|2021-07-20 13:01:00|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1626786070000|2021-07-20 13:01:10|||||||||2
1626786090000|2021-07-20 13:01:30|23.04|22.96|23.04|22.96|23.06|22.98|23.04|22.96|3
1626786100000|2021-07-20 13:01:40|23.01|22.93|23.01|22.93|23.01|22.93|23.01|22.93|0
1626786110000|2021-07-20 13:01:50|23.04|22.96|23.01|22.93|23.04|22.96|23.01|22.93|1
1626786120000|2021-07-20 13:02:00|23.04|22.96|23.06|22.98|23.06|22.98|23.04|22.96|80
1626786130000|2021-07-20 13:02:10|23.09|23.01|23.09|23.01|23.09|23.01|23.09|23.01|0
1626786140000|2021-07-20 13:02:20|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1626786160000|2021-07-20 13:02:40|23.16|23.08|23.14|23.06|23.16|23.08|23.14|23.06|107
1626786170000|2021-07-20 13:02:50|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|0
1626786210000|2021-07-20 13:03:30|||||||||2
1626786270000|2021-07-20 13:04:30|||||||||2
1626786280000|2021-07-20 13:04:40|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|68
1626786290000|2021-07-20 13:04:50|23.06|22.98|23.09|23.01|23.09|23.01|23.06|22.98|9
1626786300000|2021-07-20 13:05:00|23.11|23.03|23.11|23.03|23.11|23.03|23.11|23.03|4
1626786320000|2021-07-20 13:05:20|||||||||5
1626786330000|2021-07-20 13:05:30|23.16|23.08|23.16|23.08|23.16|23.08|23.11|23.03|91
1626786350000|2021-07-20 13:05:50|23.11|23.03|23.16|23.08|23.16|23.08|23.11|23.03|68
1626786370000|2021-07-20 13:06:10|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|16
1626786380000|2021-07-20 13:06:20|23.21|23.13|23.16|23.08|23.21|23.13|23.16|23.08|36
1626786390000|2021-07-20 13:06:30|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|0
1626786400000|2021-07-20 13:06:40|23.21|23.13|23.19|23.11|23.21|23.13|23.19|23.11|15
1626786410000|2021-07-20 13:06:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1626786420000|2021-07-20 13:07:00|||||||||3
1626786430000|2021-07-20 13:07:10|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|126
1626786470000|2021-07-20 13:07:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1626786510000|2021-07-20 13:08:30|23.16|23.08|23.21|23.13|23.21|23.13|23.16|23.08|70
1626786530000|2021-07-20 13:08:50|||||||||3
1626786540000|2021-07-20 13:09:00|23.16|23.08|23.19|23.11|23.19|23.11|23.16|23.08|11
1626786550000|2021-07-20 13:09:10|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1626786560000|2021-07-20 13:09:20|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|4
1626786570000|2021-07-20 13:09:30|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1626786580000|2021-07-20 13:09:40|23.19|23.11|23.16|23.08|23.19|23.11|23.16|23.08|1
1626786620000|2021-07-20 13:10:20|23.19|23.11|23.19|23.11|23.19|23.11|23.19|23.11|5
1626786630000|2021-07-20 13:10:30|23.16|23.08|23.19|23.11|23.21|23.13|23.16|23.08|2
1626786650000|2021-07-20 13:10:50|23.21|23.13|23.21|23.13|23.21|23.13|23.21|23.13|0
1626786670000|2021-07-20 13:11:10|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|42
1626786680000|2021-07-20 13:11:20|||||||||4
1626786690000|2021-07-20 13:11:30|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|0
1626786700000|2021-07-20 13:11:40|||||||||88
1626786760000|2021-07-20 13:12:40|23.26|23.18|23.24|23.16|23.26|23.18|23.24|23.16|25
1626786770000|2021-07-20 13:12:50|23.26|23.18|23.21|23.13|23.26|23.18|23.21|23.13|9
1626786780000|2021-07-20 13:13:00|23.24|23.16|23.24|23.16|23.24|23.16|23.24|23.16|3
1626786790000|2021-07-20 13:13:10|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|1
1626786840000|2021-07-20 13:14:00|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|11
1626786850000|2021-07-20 13:14:10|||||||||5
1626786870000|2021-07-20 13:14:30|23.29|23.21|23.29|23.21|23.29|23.21|23.26|23.18|30
1626786880000|2021-07-20 13:14:40|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|1
1626786890000|2021-07-20 13:14:50|||||||||5
1626786900000|2021-07-20 13:15:00|23.26|23.18|23.26|23.18|23.26|23.18|23.26|23.18|18
1626786910000|2021-07-20 13:15:10|23.29|23.21|23.26|23.18|23.29|23.21|23.26|23.18|69
1626786920000|2021-07-20 13:15:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|24
1626786940000|2021-07-20 13:15:40|||||||||4
1626786960000|2021-07-20 13:16:00|||||||||8
1626786990000|2021-07-20 13:16:30|||||||||1
1626787020000|2021-07-20 13:17:00|||||||||20
1626787030000|2021-07-20 13:17:10|||||||||3
1626787050000|2021-07-20 13:17:30|||||||||10
1626787100000|2021-07-20 13:18:20|||||||||8
1626787110000|2021-07-20 13:18:30|||||||||2
1626787130000|2021-07-20 13:18:50|23.36|23.28|23.36|23.28|23.36|23.28|23.31|23.23|129
1626787140000|2021-07-20 13:19:00|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|11
1626787150000|2021-07-20 13:19:10|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|8
1626787190000|2021-07-20 13:19:50|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|44
1626787200000|2021-07-20 13:20:00|||||||||3
1626787230000|2021-07-20 13:20:30|||||||||188
1626787250000|2021-07-20 13:20:50|||||||||52
1626787280000|2021-07-20 13:21:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|19
1626787290000|2021-07-20 13:21:30|||||||||1
1626787300000|2021-07-20 13:21:40|||||||||3
1626787380000|2021-07-20 13:23:00|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|1
1626787390000|2021-07-20 13:23:10|||||||||10
1626787430000|2021-07-20 13:23:50|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|41
1626787440000|2021-07-20 13:24:00|||||||||197
1626787450000|2021-07-20 13:24:10|||||||||4
1626787470000|2021-07-20 13:24:30|||||||||17
1626787490000|2021-07-20 13:24:50|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|20
1626787510000|2021-07-20 13:25:10|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|10
1626787520000|2021-07-20 13:25:20|23.34|23.26|23.34|23.26|23.34|23.26|23.34|23.26|16
1626787530000|2021-07-20 13:25:30|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|50
1626787540000|2021-07-20 13:25:40|||||||||5
1626787550000|2021-07-20 13:25:50|||||||||18
1626787560000|2021-07-20 13:26:00|23.34|23.26|23.36|23.28|23.36|23.28|23.34|23.26|4
1626787580000|2021-07-20 13:26:20|||||||||23
1626787600000|2021-07-20 13:26:40|||||||||5
1626787620000|2021-07-20 13:27:00|||||||||4
1626787640000|2021-07-20 13:27:20|23.31|23.23|23.31|23.23|23.31|23.23|23.31|23.23|14
1626787660000|2021-07-20 13:27:40|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|24
1626787690000|2021-07-20 13:28:10|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|21
1626787710000|2021-07-20 13:28:30|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|4
1626787730000|2021-07-20 13:28:50|||||||||1
1626787740000|2021-07-20 13:29:00|||||||||10
1626787750000|2021-07-20 13:29:10|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|34
1626787760000|2021-07-20 13:29:20|23.34|23.26|23.31|23.23|23.34|23.26|23.31|23.23|7
1626787790000|2021-07-20 13:29:50|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|18
1626787800000|2021-07-20 13:30:00|23.31|23.23|23.31|23.23|23.34|23.26|23.26|23.18|43
1626787810000|2021-07-20 13:30:10|23.29|23.21|23.31|23.23|23.31|23.23|23.29|23.21|23
1626787830000|2021-07-20 13:30:30|23.36|23.28|23.36|23.28|23.36|23.28|23.36|23.28|54
1626787840000|2021-07-20 13:30:40|23.41|23.33|23.36|23.28|23.41|23.33|23.36|23.28|92
1626787850000|2021-07-20 13:30:50|23.41|23.33|23.41|23.33|23.41|23.33|23.41|23.33|6
1626787860000|2021-07-20 13:31:00|23.44|23.36|23.44|23.36|23.46|23.38|23.44|23.36|5
1626787870000|2021-07-20 13:31:10|23.41|23.33|23.46|23.38|23.46|23.38|23.41|23.33|10
1626787880000|2021-07-20 13:31:20|23.44|23.36|23.46|23.38|23.46|23.38|23.44|23.36|86
1626787890000|2021-07-20 13:31:30|23.49|23.41|23.49|23.41|23.51|23.43|23.46|23.38|15
1626787900000|2021-07-20 13:31:40|23.51|23.43|23.46|23.38|23.51|23.43|23.46|23.38|3
1626787910000|2021-07-20 13:31:50|23.44|23.36|23.49|23.41|23.49|23.41|23.44|23.36|77
1626787920000|2021-07-20 13:32:00|23.46|23.38|23.54|23.46|23.54|23.46|23.46|23.38|1
1626787930000|2021-07-20 13:32:10|23.56|23.48|23.61|23.53|23.61|23.53|23.56|23.48|81
1626787940000|2021-07-20 13:32:20|23.56|23.48|23.56|23.48|23.61|23.53|23.56|23.48|30
1626787960000|2021-07-20 13:32:40|23.61|23.53|23.56|23.48|23.61|23.53|23.56|23.48|31
1626787970000|2021-07-20 13:32:50|23.51|23.43|23.56|23.48|23.56|23.48|23.51|23.43|79
1626787980000|2021-07-20 13:33:00|23.54|23.46|23.51|23.43|23.54|23.46|23.51|23.43|7
1626787990000|2021-07-20 13:33:10|23.49|23.41|23.56|23.48|23.58|23.5|23.49|23.41|23
1626788000000|2021-07-20 13:33:20|23.58|23.5|23.51|23.43|23.58|23.5|23.51|23.43|131
1626788010000|2021-07-20 13:33:30|23.49|23.41|23.51|23.43|23.51|23.43|23.49|23.41|66
1626788020000|2021-07-20 13:33:40|23.54|23.46|23.51|23.43|23.54|23.46|23.51|23.43|2
1626788030000|2021-07-20 13:33:50|23.54|23.46|23.56|23.48|23.56|23.48|23.54|23.46|10
1626788040000|2021-07-20 13:34:00|23.54|23.46|23.53|23.45|23.56|23.48|23.51|23.43|4
1626788050000|2021-07-20 13:34:10|23.51|23.43|23.56|23.48|23.56|23.48|23.51|23.43|0
1626788060000|2021-07-20 13:34:20|23.54|23.46|23.46|23.38|23.56|23.48|23.46|23.38|9
1626788070000|2021-07-20 13:34:30|23.44|23.36|23.51|23.43|23.51|23.43|23.44|23.36|78
1626788080000|2021-07-20 13:34:40|23.54|23.46|23.46|23.38|23.56|23.48|23.46|23.38|97
1626788090000|2021-07-20 13:34:50|23.44|23.36|23.41|23.33|23.46|23.38|23.36|23.28|88
1626788100000|2021-07-20 13:35:00|23.39|23.31|23.39|23.31|23.41|23.33|23.36|23.28|1
1626788110000|2021-07-20 13:35:10|23.36|23.28|23.36|23.28|23.41|23.33|23.31|23.23|114
1626788120000|2021-07-20 13:35:20|23.31|23.23|23.29|23.21|23.31|23.23|23.26|23.18|18
1626788130000|2021-07-20 13:35:30|23.31|23.23|23.31|23.23|23.31|23.23|23.26|23.18|2
1626788140000|2021-07-20 13:35:40|23.34|23.26|23.31|23.23|23.36|23.28|23.31|23.23|1
1626788150000|2021-07-20 13:35:50|23.29|23.21|23.29|23.21|23.29|23.21|23.26|23.18|3
1626788160000|2021-07-20 13:36:00|23.31|23.23|23.26|23.18|23.34|23.26|23.26|23.18|17
1626788170000|2021-07-20 13:36:10|23.21|23.13|23.21|23.13|23.26|23.18|23.21|23.13|61
1626788180000|2021-07-20 13:36:20|23.16|23.08|23.16|23.08|23.16|23.08|23.16|23.08|22
1626788190000|2021-07-20 13:36:30|23.19|23.11|23.21|23.13|23.21|23.13|23.19|23.11|31
1626788200000|2021-07-20 13:36:40|23.24|23.16|23.19|23.11|23.26|23.18|23.19|23.11|0
1626788210000|2021-07-20 13:36:50|23.21|23.13|23.26|23.18|23.26|23.18|23.21|23.13|0
1626788220000|2021-07-20 13:37:00|23.29|23.21|23.19|23.11|23.31|23.23|23.16|23.08|101
1626788230000|2021-07-20 13:37:10|23.16|23.08|23.21|23.13|23.21|23.13|23.16|23.08|10
1626788240000|2021-07-20 13:37:20|23.19|23.11|23.26|23.18|23.26|23.18|23.19|23.11|7
1626788250000|2021-07-20 13:37:30|23.24|23.16|23.29|23.21|23.29|23.21|23.21|23.13|2
1626788260000|2021-07-20 13:37:40|23.26|23.18|23.36|23.28|23.36|23.28|23.26|23.18|9
1626788270000|2021-07-20 13:37:50|23.31|23.23|23.31|23.23|23.31|23.23|23.26|23.18|34
1626788280000|2021-07-20 13:38:00|23.29|23.21|23.31|23.23|23.31|23.23|23.26|23.18|0
1626788290000|2021-07-20 13:38:10|23.34|23.26|23.31|23.23|23.36|23.28|23.31|23.23|9
1626788300000|2021-07-20 13:38:20|23.34|23.26|23.31|23.23|23.36|23.28|23.31|23.23|18
1626788310000|2021-07-20 13:38:30|23.26|23.18|23.26|23.18|23.29|23.21|23.26|23.18|48
1626788320000|2021-07-20 13:38:40|23.29|23.21|23.29|23.21|23.31|23.23|23.26|23.18|5
1626788330000|2021-07-20 13:38:50|23.26|23.18|23.31|23.23|23.31|23.23|23.26|23.18|0
1626788340000|2021-07-20 13:39:00|23.29|23.21|23.21|23.13|23.29|23.21|23.21|23.13|13
1626788350000|2021-07-20 13:39:10|23.24|23.16|23.26|23.18|23.26|23.18|23.21|23.13|0
1626788360000|2021-07-20 13:39:20|23.29|23.21|23.31|23.23|23.31|23.23|23.26|23.18|8
1626788370000|2021-07-20 13:39:30|23.34|23.26|23.29|23.21|23.36|23.28|23.29|23.21|125
1626788380000|2021-07-20 13:39:40|23.31|23.23|23.31|23.23|23.31|23.23|23.26|23.18|0
1626788390000|2021-07-20 13:39:50|23.29|23.21|23.31|23.23|23.31|23.23|23.26|23.18|30
1626788400000|2021-07-20 13:40:00|23.34|23.26|23.36|23.28|23.39|23.31|23.31|23.23|131
1626788410000|2021-07-20 13:40:10|23.39|23.31|23.39|23.31|23.41|23.33|23.36|23.28|23
1626788420000|2021-07-20 13:40:20|23.36|23.28|23.36|23.28|23.36|23.28|23.34|23.26|4
1626788430000|2021-07-20 13:40:30|23.39|23.31|23.36|23.28|23.41|23.33|23.36|23.28|201
1626788440000|2021-07-20 13:40:40|23.34|23.26|23.34|23.26|23.36|23.28|23.34|23.26|16
1626788450000|2021-07-20 13:40:50|23.31|23.23|23.26|23.18|23.34|23.26|23.26|23.18|5
1626788460000|2021-07-20 13:41:00|23.29|23.21|23.21|23.13|23.29|23.21|23.16|23.08|45
1626788470000|2021-07-20 13:41:10|23.19|23.11|23.17|23.09|23.21|23.13|23.12|23.04|12
1626788480000|2021-07-20 13:41:20|23.12|23.04|23.09|23.01|23.16|23.08|23.09|23.01|6
1626788490000|2021-07-20 13:41:30|23.07|22.99|23.12|23.04|23.14|23.06|23.07|22.99|32
1626788500000|2021-07-20 13:41:40|23.09|23.01|23.09|23.01|23.12|23.04|23.07|22.99|12
1626788510000|2021-07-20 13:41:50|23.07|22.99|23.07|22.99|23.09|23.01|23.07|22.99|0
1626788520000|2021-07-20 13:42:00|23.04|22.96|23.07|22.99|23.07|22.99|23.04|22.96|0
1626788530000|2021-07-20 13:42:10|23.04|22.96|23.02|22.94|23.07|22.99|23.02|22.94|46
1626788540000|2021-07-20 13:42:20|23.04|22.96|23.07|22.99|23.07|22.99|23.02|22.94|3
1626788550000|2021-07-20 13:42:30|23.04|22.96|23.02|22.94|23.07|22.99|23.02|22.94|0
1626788560000|2021-07-20 13:42:40|22.99|22.91|22.92|22.84|23.02|22.94|22.92|22.84|19
1626788570000|2021-07-20 13:42:50|22.94|22.86|22.92|22.84|22.97|22.89|22.92|22.84|5
1626788580000|2021-07-20 13:43:00|22.94|22.86|23.02|22.94|23.07|22.99|22.94|22.86|16
1626788590000|2021-07-20 13:43:10|23.04|22.96|23.04|22.96|23.04|22.96|23.02|22.94|0
1626788600000|2021-07-20 13:43:20|23.02|22.94|23.02|22.94|23.07|22.99|23.02|22.94|9
1626788610000|2021-07-20 13:43:30|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|700
1626788620000|2021-07-20 13:43:40|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|18
1626788630000|2021-07-20 13:43:50|22.99|22.91|22.97|22.89|23.02|22.94|22.94|22.86|59
1626788640000|2021-07-20 13:44:00|||||||||28
1626788650000|2021-07-20 13:44:10|22.99|22.91|23.02|22.94|23.02|22.94|22.97|22.89|173
1626788660000|2021-07-20 13:44:20|22.99|22.91|23.02|22.94|23.02|22.94|22.99|22.91|46
1626788670000|2021-07-20 13:44:30|22.99|22.91|22.97|22.89|22.99|22.91|22.94|22.86|14
1626788690000|2021-07-20 13:44:50|22.99|22.91|23.04|22.96|23.07|22.99|22.97|22.89|15
1626788700000|2021-07-20 13:45:00|23.07|22.99|23.04|22.96|23.07|22.99|23.04|22.96|36
1626788710000|2021-07-20 13:45:10|23.02|22.94|23.02|22.94|23.02|22.94|23.02|22.94|6
1626788720000|2021-07-20 13:45:20|23.04|22.96|23.02|22.94|23.07|22.99|23.02|22.94|0
1626788730000|2021-07-20 13:45:30|23.07|22.99|23.02|22.94|23.07|22.99|23.02|22.94|10
1626788740000|2021-07-20 13:45:40|22.97|22.89|22.97|22.89|22.97|22.89|22.97|22.89|27
1626788750000|2021-07-20 13:45:50|22.99|22.91|22.99|22.91|23.02|22.94|22.99|22.91|8
1626788760000|2021-07-20 13:46:00|22.97|22.89|22.92|22.84|22.97|22.89|22.92|22.84|53
1626788770000|2021-07-20 13:46:10|22.94|22.86|22.92|22.84|22.94|22.86|22.89|22.81|89
1626788780000|2021-07-20 13:46:20|22.89|22.81|22.87|22.79|22.92|22.84|22.87|22.79|27
1626788790000|2021-07-20 13:46:30|22.89|22.81|22.87|22.79|22.92|22.84|22.87|22.79|17
1626788800000|2021-07-20 13:46:40|22.84|22.76|22.84|22.76|22.84|22.76|22.82|22.74|43
1626788810000|2021-07-20 13:46:50|22.82|22.74|22.84|22.76|22.84|22.76|22.79|22.71|54
1626788820000|2021-07-20 13:47:00|22.82|22.74|22.79|22.71|22.82|22.74|22.79|22.71|7
1626788830000|2021-07-20 13:47:10|22.82|22.74|22.77|22.69|22.82|22.74|22.77|22.69|31
1626788840000|2021-07-20 13:47:20|22.74|22.66|22.79|22.71|22.82|22.74|22.74|22.66|169
1626788850000|2021-07-20 13:47:30|22.77|22.69|22.77|22.69|22.82|22.74|22.77|22.69|28
1626788860000|2021-07-20 13:47:40|22.79|22.71|22.79|22.71|22.79|22.71|22.77|22.69|0
1626788870000|2021-07-20 13:47:50|22.77|22.69|22.77|22.69|22.79|22.71|22.77|22.69|0
1626788880000|2021-07-20 13:48:00|22.74|22.66|22.74|22.66|22.77|22.69|22.72|22.64|33
1626788890000|2021-07-20 13:48:10|22.72|22.64|22.72|22.64|22.74|22.66|22.72|22.64|10
1626788900000|2021-07-20 13:48:20|22.7|22.62|22.7|22.62|22.7|22.62|22.67|22.59|25
1626788910000|2021-07-20 13:48:30|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|45
1626788920000|2021-07-20 13:48:40|22.7|22.62|22.7|22.62|22.72|22.64|22.67|22.59|3
1626788930000|2021-07-20 13:48:50|22.72|22.64|22.67|22.59|22.72|22.64|22.67|22.59|7
1626788950000|2021-07-20 13:49:10|22.65|22.57|22.62|22.54|22.67|22.59|22.62|22.54|25
1626788970000|2021-07-20 13:49:30|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|1
1626788980000|2021-07-20 13:49:40|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|28
1626788990000|2021-07-20 13:49:50|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|2
1626789000000|2021-07-20 13:50:00|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|0
1626789010000|2021-07-20 13:50:10|22.55|22.47|22.52|22.44|22.57|22.49|22.52|22.44|14
1626789030000|2021-07-20 13:50:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|71
1626789040000|2021-07-20 13:50:40|22.6|22.52|22.57|22.49|22.6|22.52|22.55|22.47|4
1626789050000|2021-07-20 13:50:50|22.55|22.47|22.52|22.44|22.55|22.47|22.52|22.44|11
1626789060000|2021-07-20 13:51:00|||||||||2
1626789080000|2021-07-20 13:51:20|||||||||41
1626789090000|2021-07-20 13:51:30|22.55|22.47|22.55|22.47|22.57|22.49|22.55|22.47|16
1626789100000|2021-07-20 13:51:40|22.57|22.49|22.55|22.47|22.57|22.49|22.55|22.47|0
1626789110000|2021-07-20 13:51:50|22.57|22.49|22.57|22.49|22.57|22.49|22.55|22.47|20
1626789120000|2021-07-20 13:52:00|22.55|22.47|22.55|22.47|22.55|22.47|22.55|22.47|2
1626789130000|2021-07-20 13:52:10|22.57|22.49|22.57|22.49|22.57|22.49|22.52|22.44|0
1626789140000|2021-07-20 13:52:20|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|5
1626789150000|2021-07-20 13:52:30|22.6|22.52|22.6|22.52|22.6|22.52|22.6|22.52|0
1626789160000|2021-07-20 13:52:40|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|2
1626789170000|2021-07-20 13:52:50|||||||||17
1626789180000|2021-07-20 13:53:00|22.6|22.52|22.55|22.47|22.6|22.52|22.55|22.47|2
1626789190000|2021-07-20 13:53:10|22.57|22.49|22.52|22.44|22.57|22.49|22.52|22.44|2
1626789200000|2021-07-20 13:53:20|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|138
1626789210000|2021-07-20 13:53:30|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1626789220000|2021-07-20 13:53:40|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|224
1626789230000|2021-07-20 13:53:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626789240000|2021-07-20 13:54:00|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|27
1626789250000|2021-07-20 13:54:10|22.52|22.44|22.5|22.42|22.52|22.44|22.47|22.39|28
1626789260000|2021-07-20 13:54:20|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|7
1626789270000|2021-07-20 13:54:30|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1626789280000|2021-07-20 13:54:40|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|2
1626789290000|2021-07-20 13:54:50|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1626789300000|2021-07-20 13:55:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|2
1626789310000|2021-07-20 13:55:10|22.52|22.44|22.5|22.42|22.52|22.44|22.5|22.42|32
1626789320000|2021-07-20 13:55:20|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|17
1626789330000|2021-07-20 13:55:30|22.45|22.37|22.42|22.34|22.47|22.39|22.42|22.34|2
1626789340000|2021-07-20 13:55:40|||||||||17
1626789350000|2021-07-20 13:55:50|||||||||26
1626789360000|2021-07-20 13:56:00|22.37|22.29|22.4|22.32|22.42|22.34|22.37|22.29|47
1626789370000|2021-07-20 13:56:10|22.37|22.29|22.4|22.32|22.42|22.34|22.37|22.29|3
1626789380000|2021-07-20 13:56:20|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|2
1626789390000|2021-07-20 13:56:30|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|0
1626789400000|2021-07-20 13:56:40|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|2
1626789410000|2021-07-20 13:56:50|22.5|22.42|22.5|22.42|22.52|22.44|22.47|22.39|8
1626789420000|2021-07-20 13:57:00|22.47|22.39|22.47|22.39|22.5|22.42|22.47|22.39|24
1626789440000|2021-07-20 13:57:20|22.45|22.37|22.42|22.34|22.45|22.37|22.4|22.32|2
1626789450000|2021-07-20 13:57:30|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|2
1626789460000|2021-07-20 13:57:40|22.42|22.34|22.42|22.34|22.45|22.37|22.42|22.34|0
1626789470000|2021-07-20 13:57:50|22.4|22.32|22.4|22.32|22.42|22.34|22.4|22.32|2
1626789480000|2021-07-20 13:58:00|22.42|22.34|22.42|22.34|22.45|22.37|22.37|22.29|3
1626789500000|2021-07-20 13:58:20|||||||||1
1626789520000|2021-07-20 13:58:40|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|4
1626789530000|2021-07-20 13:58:50|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|0
1626789540000|2021-07-20 13:59:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|3
1626789550000|2021-07-20 13:59:10|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|20
1626789560000|2021-07-20 13:59:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|9
1626789570000|2021-07-20 13:59:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626789580000|2021-07-20 13:59:40|||||||||4
1626789600000|2021-07-20 14:00:00|22.35|22.27|22.37|22.29|22.37|22.29|22.32|22.24|74
1626789610000|2021-07-20 14:00:10|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|0
1626789620000|2021-07-20 14:00:20|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|14
1626789630000|2021-07-20 14:00:30|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|2
1626789640000|2021-07-20 14:00:40|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|2
1626789650000|2021-07-20 14:00:50|22.37|22.29|22.35|22.27|22.37|22.29|22.35|22.27|2
1626789660000|2021-07-20 14:01:00|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|4
1626789670000|2021-07-20 14:01:10|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|2
1626789680000|2021-07-20 14:01:20|||||||||3
1626789690000|2021-07-20 14:01:30|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|6
1626789700000|2021-07-20 14:01:40|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|2
1626789710000|2021-07-20 14:01:50|||||||||2
1626789720000|2021-07-20 14:02:00|22.3|22.22|22.37|22.29|22.37|22.29|22.3|22.22|37
1626789730000|2021-07-20 14:02:10|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|0
1626789740000|2021-07-20 14:02:20|22.35|22.27|22.32|22.24|22.37|22.29|22.32|22.24|2
1626789750000|2021-07-20 14:02:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|0
1626789760000|2021-07-20 14:02:40|22.37|22.29|22.37|22.29|22.37|22.29|22.32|22.24|18
1626789770000|2021-07-20 14:02:50|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|0
1626789780000|2021-07-20 14:03:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|34
1626789800000|2021-07-20 14:03:20|22.3|22.22|22.27|22.19|22.3|22.22|22.27|22.19|17
1626789810000|2021-07-20 14:03:30|||||||||17
1626789820000|2021-07-20 14:03:40|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|17
1626789830000|2021-07-20 14:03:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|2
1626789840000|2021-07-20 14:04:00|22.35|22.27|22.32|22.24|22.35|22.27|22.27|22.19|10
1626789850000|2021-07-20 14:04:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|33
1626789860000|2021-07-20 14:04:20|22.32|22.24|22.32|22.24|22.37|22.29|22.32|22.24|4
1626789870000|2021-07-20 14:04:30|22.35|22.27|22.35|22.27|22.37|22.29|22.32|22.24|27
1626789880000|2021-07-20 14:04:40|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|7
1626789890000|2021-07-20 14:04:50|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|9
1626789900000|2021-07-20 14:05:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|2
1626789910000|2021-07-20 14:05:10|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|16
1626789920000|2021-07-20 14:05:20|22.32|22.24|22.37|22.29|22.37|22.29|22.32|22.24|1
1626789930000|2021-07-20 14:05:30|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|23
1626789940000|2021-07-20 14:05:40|22.4|22.32|22.4|22.32|22.42|22.34|22.37|22.29|0
1626789950000|2021-07-20 14:05:50|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|19
1626789960000|2021-07-20 14:06:00|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|6
1626789970000|2021-07-20 14:06:10|22.35|22.27|22.42|22.34|22.42|22.34|22.35|22.27|5
1626789980000|2021-07-20 14:06:20|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|0
1626789990000|2021-07-20 14:06:30|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|7
1626790000000|2021-07-20 14:06:40|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|0
1626790010000|2021-07-20 14:06:50|||||||||3
1626790020000|2021-07-20 14:07:00|22.45|22.37|22.45|22.37|22.47|22.39|22.42|22.34|9
1626790030000|2021-07-20 14:07:10|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|2
1626790040000|2021-07-20 14:07:20|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1626790050000|2021-07-20 14:07:30|22.42|22.34|22.42|22.34|22.45|22.37|22.42|22.34|0
1626790060000|2021-07-20 14:07:40|||||||||8
1626790070000|2021-07-20 14:07:50|||||||||22
1626790080000|2021-07-20 14:08:00|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|7
1626790090000|2021-07-20 14:08:10|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|0
1626790110000|2021-07-20 14:08:30|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|5
1626790130000|2021-07-20 14:08:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|3
1626790140000|2021-07-20 14:09:00|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|5
1626790150000|2021-07-20 14:09:10|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|2
1626790160000|2021-07-20 14:09:20|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|17
1626790170000|2021-07-20 14:09:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|3
1626790180000|2021-07-20 14:09:40|22.4|22.32|22.4|22.32|22.4|22.32|22.37|22.29|0
1626790190000|2021-07-20 14:09:50|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|0
1626790200000|2021-07-20 14:10:00|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|3
1626790210000|2021-07-20 14:10:10|22.4|22.32|22.4|22.32|22.42|22.34|22.37|22.29|54
1626790220000|2021-07-20 14:10:20|22.37|22.29|22.4|22.32|22.4|22.32|22.37|22.29|0
1626790230000|2021-07-20 14:10:30|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|0
1626790240000|2021-07-20 14:10:40|||||||||1
1626790250000|2021-07-20 14:10:50|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|26
1626790260000|2021-07-20 14:11:00|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|4
1626790270000|2021-07-20 14:11:10|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|0
1626790280000|2021-07-20 14:11:20|||||||||2
1626790300000|2021-07-20 14:11:40|22.45|22.37|22.45|22.37|22.47|22.39|22.42|22.34|3
1626790310000|2021-07-20 14:11:50|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|4
1626790350000|2021-07-20 14:12:30|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|97
1626790360000|2021-07-20 14:12:40|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|18
1626790380000|2021-07-20 14:13:00|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|8
1626790390000|2021-07-20 14:13:10|||||||||31
1626790400000|2021-07-20 14:13:20|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|10
1626790410000|2021-07-20 14:13:30|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|10
1626790420000|2021-07-20 14:13:40|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|19
1626790430000|2021-07-20 14:13:50|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|35
1626790440000|2021-07-20 14:14:00|22.5|22.42|22.5|22.42|22.5|22.42|22.47|22.39|8
1626790450000|2021-07-20 14:14:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|0
1626790460000|2021-07-20 14:14:20|||||||||8
1626790470000|2021-07-20 14:14:30|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|9
1626790480000|2021-07-20 14:14:40|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|2
1626790490000|2021-07-20 14:14:50|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|0
1626790500000|2021-07-20 14:15:00|22.45|22.37|22.47|22.39|22.47|22.39|22.42|22.34|186
1626790530000|2021-07-20 14:15:30|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|107
1626790540000|2021-07-20 14:15:40|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|1
1626790550000|2021-07-20 14:15:50|||||||||2
1626790560000|2021-07-20 14:16:00|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|29
1626790570000|2021-07-20 14:16:10|||||||||77
1626790580000|2021-07-20 14:16:20|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|8
1626790590000|2021-07-20 14:16:30|||||||||2
1626790610000|2021-07-20 14:16:50|||||||||2
1626790630000|2021-07-20 14:17:10|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|45
1626790640000|2021-07-20 14:17:20|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|14
1626790650000|2021-07-20 14:17:30|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|3
1626790660000|2021-07-20 14:17:40|||||||||2
1626790670000|2021-07-20 14:17:50|||||||||5
1626790680000|2021-07-20 14:18:00|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|95
1626790690000|2021-07-20 14:18:10|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|9
1626790700000|2021-07-20 14:18:20|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|43
1626790710000|2021-07-20 14:18:30|||||||||3
1626790740000|2021-07-20 14:19:00|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|92
1626790750000|2021-07-20 14:19:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|17
1626790760000|2021-07-20 14:19:20|22.42|22.34|22.42|22.34|22.42|22.34|22.37|22.29|19
1626790770000|2021-07-20 14:19:30|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|88
1626790800000|2021-07-20 14:20:00|22.42|22.34|22.4|22.32|22.42|22.34|22.4|22.32|53
1626790810000|2021-07-20 14:20:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626790820000|2021-07-20 14:20:20|||||||||6
1626790830000|2021-07-20 14:20:30|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|9
1626790840000|2021-07-20 14:20:40|22.37|22.29|22.32|22.24|22.37|22.29|22.32|22.24|51
1626790850000|2021-07-20 14:20:50|||||||||4
1626790860000|2021-07-20 14:21:00|||||||||4
1626790870000|2021-07-20 14:21:10|||||||||7
1626790880000|2021-07-20 14:21:20|||||||||2
1626790890000|2021-07-20 14:21:30|||||||||2
1626790900000|2021-07-20 14:21:40|||||||||5
1626790910000|2021-07-20 14:21:50|||||||||6
1626790930000|2021-07-20 14:22:10|||||||||1
1626790940000|2021-07-20 14:22:20|||||||||8
1626790950000|2021-07-20 14:22:30|||||||||20
1626790960000|2021-07-20 14:22:40|22.27|22.19|22.27|22.19|22.3|22.22|22.27|22.19|42
1626790970000|2021-07-20 14:22:50|22.32|22.24|22.27|22.19|22.32|22.24|22.27|22.19|5
1626791000000|2021-07-20 14:23:20|||||||||2
1626791010000|2021-07-20 14:23:30|||||||||11
1626791020000|2021-07-20 14:23:40|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|43
1626791030000|2021-07-20 14:23:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1626791040000|2021-07-20 14:24:00|22.22|22.14|22.27|22.19|22.27|22.19|22.22|22.14|50
1626791050000|2021-07-20 14:24:10|||||||||3
1626791060000|2021-07-20 14:24:20|22.22|22.14|22.25|22.17|22.25|22.17|22.22|22.14|22
1626791070000|2021-07-20 14:24:30|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1626791080000|2021-07-20 14:24:40|22.25|22.17|22.25|22.17|22.25|22.17|22.22|22.14|10
1626791100000|2021-07-20 14:25:00|22.22|22.14|22.22|22.14|22.25|22.17|22.22|22.14|24
1626791110000|2021-07-20 14:25:10|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|3
1626791120000|2021-07-20 14:25:20|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|7
1626791140000|2021-07-20 14:25:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|25
1626791160000|2021-07-20 14:26:00|||||||||2
1626791170000|2021-07-20 14:26:10|||||||||2
1626791180000|2021-07-20 14:26:20|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|53
1626791190000|2021-07-20 14:26:30|22.3|22.22|22.27|22.19|22.32|22.24|22.27|22.19|48
1626791200000|2021-07-20 14:26:40|22.3|22.22|22.32|22.24|22.32|22.24|22.27|22.19|3
1626791220000|2021-07-20 14:27:00|22.27|22.19|22.3|22.22|22.3|22.22|22.27|22.19|44
1626791230000|2021-07-20 14:27:10|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|5
1626791250000|2021-07-20 14:27:30|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|27
1626791260000|2021-07-20 14:27:40|22.35|22.27|22.37|22.29|22.37|22.29|22.35|22.27|15
1626791270000|2021-07-20 14:27:50|||||||||3
1626791280000|2021-07-20 14:28:00|22.35|22.27|22.32|22.24|22.35|22.27|22.32|22.24|22
1626791290000|2021-07-20 14:28:10|22.35|22.27|22.42|22.34|22.42|22.34|22.35|22.27|4
1626791320000|2021-07-20 14:28:40|22.45|22.37|22.45|22.37|22.45|22.37|22.42|22.34|89
1626791330000|2021-07-20 14:28:50|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|21
1626791340000|2021-07-20 14:29:00|22.42|22.34|22.42|22.34|22.42|22.34|22.37|22.29|25
1626791350000|2021-07-20 14:29:10|22.37|22.29|22.42|22.34|22.42|22.34|22.37|22.29|18
1626791360000|2021-07-20 14:29:20|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|5
1626791370000|2021-07-20 14:29:30|||||||||21
1626791380000|2021-07-20 14:29:40|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|5
1626791390000|2021-07-20 14:29:50|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|0
1626791400000|2021-07-20 14:30:00|22.45|22.37|22.42|22.34|22.45|22.37|22.42|22.34|2
1626791410000|2021-07-20 14:30:10|||||||||15
1626791420000|2021-07-20 14:30:20|22.4|22.32|22.42|22.34|22.42|22.34|22.37|22.29|0
1626791430000|2021-07-20 14:30:30|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|24
1626791450000|2021-07-20 14:30:50|||||||||1
1626791460000|2021-07-20 14:31:00|22.47|22.39|22.47|22.39|22.47|22.39|22.45|22.37|35
1626791470000|2021-07-20 14:31:10|||||||||5
1626791480000|2021-07-20 14:31:20|||||||||2
1626791500000|2021-07-20 14:31:40|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|17
1626791510000|2021-07-20 14:31:50|22.47|22.39|22.52|22.44|22.52|22.44|22.47|22.39|159
1626791520000|2021-07-20 14:32:00|22.5|22.42|22.52|22.44|22.52|22.44|22.5|22.42|30
1626791530000|2021-07-20 14:32:10|||||||||4
1626791550000|2021-07-20 14:32:30|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|101
1626791560000|2021-07-20 14:32:40|22.55|22.47|22.57|22.49|22.57|22.49|22.55|22.47|4
1626791580000|2021-07-20 14:33:00|||||||||3
1626791590000|2021-07-20 14:33:10|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|6
1626791620000|2021-07-20 14:33:40|||||||||25
1626791630000|2021-07-20 14:33:50|22.5|22.42|22.5|22.42|22.5|22.42|22.47|22.39|24
1626791640000|2021-07-20 14:34:00|22.52|22.44|22.52|22.44|22.52|22.44|22.52|22.44|0
1626791650000|2021-07-20 14:34:10|||||||||2
1626791660000|2021-07-20 14:34:20|||||||||1
1626791670000|2021-07-20 14:34:30|||||||||5
1626791700000|2021-07-20 14:35:00|||||||||19
1626791720000|2021-07-20 14:35:20|||||||||8
1626791740000|2021-07-20 14:35:40|||||||||4
1626791750000|2021-07-20 14:35:50|||||||||3
1626791760000|2021-07-20 14:36:00|22.57|22.49|22.57|22.49|22.57|22.49|22.57|22.49|34
1626791770000|2021-07-20 14:36:10|22.62|22.54|22.57|22.49|22.62|22.54|22.57|22.49|29
1626791780000|2021-07-20 14:36:20|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|15
1626791790000|2021-07-20 14:36:30|||||||||26
1626791800000|2021-07-20 14:36:40|||||||||2
1626791810000|2021-07-20 14:36:50|||||||||1
1626791820000|2021-07-20 14:37:00|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|30
1626791840000|2021-07-20 14:37:20|22.57|22.49|22.62|22.54|22.62|22.54|22.57|22.49|22
1626791850000|2021-07-20 14:37:30|22.57|22.49|22.6|22.52|22.6|22.52|22.57|22.49|89
1626791860000|2021-07-20 14:37:40|22.57|22.49|22.57|22.49|22.6|22.52|22.57|22.49|0
1626791870000|2021-07-20 14:37:50|22.6|22.52|22.62|22.54|22.62|22.54|22.6|22.52|6
1626791880000|2021-07-20 14:38:00|||||||||4
1626791890000|2021-07-20 14:38:10|||||||||5
1626791900000|2021-07-20 14:38:20|||||||||1
1626791910000|2021-07-20 14:38:30|||||||||6
1626791940000|2021-07-20 14:39:00|||||||||3
1626791950000|2021-07-20 14:39:10|||||||||1
1626791960000|2021-07-20 14:39:20|22.6|22.52|22.57|22.49|22.6|22.52|22.57|22.49|7
1626791970000|2021-07-20 14:39:30|22.55|22.47|22.55|22.47|22.55|22.47|22.52|22.44|41
1626791980000|2021-07-20 14:39:40|22.52|22.44|22.57|22.49|22.57|22.49|22.52|22.44|155
1626791990000|2021-07-20 14:39:50|22.55|22.47|22.52|22.44|22.57|22.49|22.52|22.44|66
1626792000000|2021-07-20 14:40:00|22.5|22.42|22.47|22.39|22.52|22.44|22.47|22.39|17
1626792010000|2021-07-20 14:40:10|||||||||7
1626792020000|2021-07-20 14:40:20|22.5|22.42|22.47|22.39|22.5|22.42|22.47|22.39|14
1626792040000|2021-07-20 14:40:40|||||||||1
1626792060000|2021-07-20 14:41:00|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|18
1626792070000|2021-07-20 14:41:10|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|71
1626792080000|2021-07-20 14:41:20|22.47|22.39|22.42|22.34|22.47|22.39|22.42|22.34|9
1626792090000|2021-07-20 14:41:30|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|18
1626792100000|2021-07-20 14:41:40|22.47|22.39|22.45|22.37|22.47|22.39|22.45|22.37|0
1626792110000|2021-07-20 14:41:50|22.42|22.34|22.42|22.34|22.45|22.37|22.42|22.34|4
1626792130000|2021-07-20 14:42:10|22.45|22.37|22.47|22.39|22.47|22.39|22.45|22.37|17
1626792140000|2021-07-20 14:42:20|22.42|22.34|22.45|22.37|22.45|22.37|22.42|22.34|9
1626792150000|2021-07-20 14:42:30|22.42|22.34|22.47|22.39|22.47|22.39|22.42|22.34|22
1626792160000|2021-07-20 14:42:40|||||||||3
1626792190000|2021-07-20 14:43:10|||||||||4
1626792200000|2021-07-20 14:43:20|||||||||38
1626792210000|2021-07-20 14:43:30|||||||||30
1626792220000|2021-07-20 14:43:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|23
1626792230000|2021-07-20 14:43:50|||||||||13
1626792240000|2021-07-20 14:44:00|||||||||5
1626792250000|2021-07-20 14:44:10|||||||||1
1626792260000|2021-07-20 14:44:20|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|44
1626792270000|2021-07-20 14:44:30|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|39
1626792280000|2021-07-20 14:44:40|||||||||3
1626792300000|2021-07-20 14:45:00|22.42|22.34|22.37|22.29|22.42|22.34|22.37|22.29|59
1626792310000|2021-07-20 14:45:10|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|4
1626792320000|2021-07-20 14:45:20|22.42|22.34|22.42|22.34|22.42|22.34|22.4|22.32|9
1626792330000|2021-07-20 14:45:30|||||||||20
1626792340000|2021-07-20 14:45:40|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|2
1626792350000|2021-07-20 14:45:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|0
1626792360000|2021-07-20 14:46:00|22.4|22.32|22.37|22.29|22.42|22.34|22.37|22.29|8
1626792390000|2021-07-20 14:46:30|||||||||62
1626792400000|2021-07-20 14:46:40|22.32|22.24|22.32|22.24|22.35|22.27|22.32|22.24|84
1626792410000|2021-07-20 14:46:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|36
1626792420000|2021-07-20 14:47:00|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|63
1626792430000|2021-07-20 14:47:10|22.25|22.17|22.27|22.19|22.27|22.19|22.25|22.17|190
1626792450000|2021-07-20 14:47:30|||||||||4
1626792460000|2021-07-20 14:47:40|||||||||2
1626792470000|2021-07-20 14:47:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|39
1626792480000|2021-07-20 14:48:00|22.27|22.19|22.23|22.15|22.27|22.19|22.23|22.15|7
1626792490000|2021-07-20 14:48:10|||||||||4
1626792500000|2021-07-20 14:48:20|22.28|22.2|22.25|22.17|22.28|22.2|22.23|22.15|83
1626792510000|2021-07-20 14:48:30|22.27|22.19|22.25|22.17|22.28|22.2|22.25|22.17|0
1626792520000|2021-07-20 14:48:40|22.23|22.15|22.27|22.19|22.27|22.19|22.23|22.15|4
1626792530000|2021-07-20 14:48:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|25
1626792540000|2021-07-20 14:49:00|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|27
1626792550000|2021-07-20 14:49:10|22.27|22.19|22.25|22.17|22.27|22.19|22.23|22.15|3
1626792560000|2021-07-20 14:49:20|22.27|22.19|22.23|22.15|22.27|22.19|22.23|22.15|4
1626792590000|2021-07-20 14:49:50|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|34
1626792620000|2021-07-20 14:50:20|||||||||23
1626792650000|2021-07-20 14:50:50|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|5
1626792660000|2021-07-20 14:51:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1626792670000|2021-07-20 14:51:10|22.18|22.1|22.23|22.15|22.23|22.15|22.18|22.1|3
1626792680000|2021-07-20 14:51:20|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|1
1626792690000|2021-07-20 14:51:30|||||||||5
1626792710000|2021-07-20 14:51:50|22.25|22.17|22.25|22.17|22.25|22.17|22.23|22.15|29
1626792720000|2021-07-20 14:52:00|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|2
1626792740000|2021-07-20 14:52:20|||||||||41
1626792750000|2021-07-20 14:52:30|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|109
1626792760000|2021-07-20 14:52:40|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|20
1626792770000|2021-07-20 14:52:50|||||||||5
1626792780000|2021-07-20 14:53:00|||||||||4
1626792790000|2021-07-20 14:53:10|||||||||10
1626792800000|2021-07-20 14:53:20|||||||||10
1626792810000|2021-07-20 14:53:30|22.13|22.05|22.13|22.05|22.18|22.1|22.13|22.05|100
1626792820000|2021-07-20 14:53:40|||||||||15
1626792830000|2021-07-20 14:53:50|22.18|22.1|22.15|22.07|22.18|22.1|22.13|22.05|53
1626792840000|2021-07-20 14:54:00|22.13|22.05|22.13|22.05|22.18|22.1|22.13|22.05|40
1626792850000|2021-07-20 14:54:10|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|3
1626792860000|2021-07-20 14:54:20|||||||||2
1626792870000|2021-07-20 14:54:30|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|4
1626792880000|2021-07-20 14:54:40|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|10
1626792890000|2021-07-20 14:54:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626792900000|2021-07-20 14:55:00|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|6
1626792910000|2021-07-20 14:55:10|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|22
1626792920000|2021-07-20 14:55:20|||||||||2
1626792940000|2021-07-20 14:55:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|4
1626792950000|2021-07-20 14:55:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626792960000|2021-07-20 14:56:00|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|2
1626792970000|2021-07-20 14:56:10|||||||||5
1626793000000|2021-07-20 14:56:40|||||||||1
1626793010000|2021-07-20 14:56:50|||||||||3
1626793020000|2021-07-20 14:57:00|||||||||1
1626793040000|2021-07-20 14:57:20|||||||||5
1626793050000|2021-07-20 14:57:30|||||||||35
1626793060000|2021-07-20 14:57:40|||||||||7
1626793070000|2021-07-20 14:57:50|||||||||1
1626793080000|2021-07-20 14:58:00|||||||||31
1626793090000|2021-07-20 14:58:10|22.08|22|22.08|22|22.08|22|22.08|22|74
1626793100000|2021-07-20 14:58:20|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|6
1626793120000|2021-07-20 14:58:40|||||||||4
1626793130000|2021-07-20 14:58:50|22.1|22.02|22.08|22|22.1|22.02|22.08|22|61
1626793150000|2021-07-20 14:59:10|||||||||1
1626793160000|2021-07-20 14:59:20|||||||||3
1626793170000|2021-07-20 14:59:30|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|64
1626793180000|2021-07-20 14:59:40|22.08|22|22.08|22|22.13|22.05|22.08|22|94
1626793200000|2021-07-20 15:00:00|||||||||2
1626793220000|2021-07-20 15:00:20|||||||||3
1626793240000|2021-07-20 15:00:40|22.1|22.02|22.08|22|22.13|22.05|22.08|22|234
1626793250000|2021-07-20 15:00:50|22.1|22.02|22.13|22.05|22.13|22.05|22.08|22|75
1626793260000|2021-07-20 15:01:00|22.08|22|22.08|22|22.08|22|22.08|22|58
1626793270000|2021-07-20 15:01:10|||||||||3
1626793280000|2021-07-20 15:01:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|80
1626793290000|2021-07-20 15:01:30|22.1|22.02|22.08|22|22.1|22.02|22.08|22|148
1626793300000|2021-07-20 15:01:40|||||||||75
1626793310000|2021-07-20 15:01:50|22.1|22.02|22.08|22|22.1|22.02|22.08|22|20
1626793320000|2021-07-20 15:02:00|||||||||2
1626793330000|2021-07-20 15:02:10|22.1|22.02|22.08|22|22.1|22.02|22.08|22|136
1626793340000|2021-07-20 15:02:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|111
1626793350000|2021-07-20 15:02:30|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|117
1626793360000|2021-07-20 15:02:40|||||||||46
1626793370000|2021-07-20 15:02:50|22.08|22|22.08|22|22.08|22|22.08|22|82
1626793380000|2021-07-20 15:03:00|22.03|21.95|22.03|21.95|22.05|21.97|22.03|21.95|156
1626793390000|2021-07-20 15:03:10|||||||||7
1626793400000|2021-07-20 15:03:20|||||||||6
1626793410000|2021-07-20 15:03:30|||||||||218
1626793420000|2021-07-20 15:03:40|||||||||58
1626793430000|2021-07-20 15:03:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|77
1626793440000|2021-07-20 15:04:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|8
1626793450000|2021-07-20 15:04:10|22|21.92|22|21.92|22|21.92|22|21.92|150
1626793460000|2021-07-20 15:04:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1626793480000|2021-07-20 15:04:40|||||||||100
1626793490000|2021-07-20 15:04:50|||||||||14
1626793500000|2021-07-20 15:05:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|41
1626793510000|2021-07-20 15:05:10|22|21.92|22.03|21.95|22.03|21.95|22|21.92|102
1626793520000|2021-07-20 15:05:20|21.98|21.9|22|21.92|22|21.92|21.98|21.9|15
1626793530000|2021-07-20 15:05:30|22.03|21.95|22.03|21.95|22.03|21.95|22|21.92|0
1626793540000|2021-07-20 15:05:40|21.98|21.9|21.98|21.9|22.03|21.95|21.98|21.9|80
1626793550000|2021-07-20 15:05:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|84
1626793560000|2021-07-20 15:06:00|22|21.92|22|21.92|22.03|21.95|22|21.92|79
1626793570000|2021-07-20 15:06:10|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|0
1626793590000|2021-07-20 15:06:30|||||||||1
1626793600000|2021-07-20 15:06:40|22|21.92|22|21.92|22.03|21.95|21.98|21.9|28
1626793610000|2021-07-20 15:06:50|21.98|21.9|22.03|21.95|22.03|21.95|21.98|21.9|200
1626793620000|2021-07-20 15:07:00|22|21.92|21.98|21.9|22|21.92|21.98|21.9|16
1626793630000|2021-07-20 15:07:10|22|21.92|22.03|21.95|22.03|21.95|22|21.92|19
1626793640000|2021-07-20 15:07:20|||||||||8
1626793650000|2021-07-20 15:07:30|||||||||2
1626793660000|2021-07-20 15:07:40|22|21.92|21.98|21.9|22|21.92|21.98|21.9|15
1626793670000|2021-07-20 15:07:50|22.03|21.95|22.03|21.95|22.03|21.95|22|21.92|109
1626793680000|2021-07-20 15:08:00|22.08|22|22.08|22|22.08|22|22.08|22|81
1626793690000|2021-07-20 15:08:10|||||||||4
1626793700000|2021-07-20 15:08:20|22.03|21.95|22.08|22|22.08|22|22.03|21.95|116
1626793710000|2021-07-20 15:08:30|||||||||118
1626793730000|2021-07-20 15:08:50|||||||||4
1626793740000|2021-07-20 15:09:00|22.03|21.95|22.08|22|22.08|22|22.03|21.95|90
1626793750000|2021-07-20 15:09:10|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|46
1626793760000|2021-07-20 15:09:20|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|35
1626793770000|2021-07-20 15:09:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|61
1626793780000|2021-07-20 15:09:40|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|7
1626793800000|2021-07-20 15:10:00|||||||||4
1626793810000|2021-07-20 15:10:10|||||||||15
1626793820000|2021-07-20 15:10:20|||||||||4
1626793830000|2021-07-20 15:10:30|22|21.92|21.93|21.85|22|21.92|21.93|21.85|487
1626793840000|2021-07-20 15:10:40|21.98|21.9|21.98|21.9|21.98|21.9|21.93|21.85|73
1626793850000|2021-07-20 15:10:50|21.95|21.87|21.98|21.9|21.98|21.9|21.95|21.87|4
1626793860000|2021-07-20 15:11:00|21.95|21.87|21.98|21.9|21.98|21.9|21.93|21.85|13
1626793870000|2021-07-20 15:11:10|||||||||3
1626793890000|2021-07-20 15:11:30|||||||||3
1626793900000|2021-07-20 15:11:40|||||||||3
1626793910000|2021-07-20 15:11:50|||||||||44
1626793920000|2021-07-20 15:12:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|205
1626793930000|2021-07-20 15:12:10|||||||||3
1626793940000|2021-07-20 15:12:20|||||||||43
1626793950000|2021-07-20 15:12:30|||||||||32
1626793960000|2021-07-20 15:12:40|||||||||4
1626793970000|2021-07-20 15:12:50|||||||||4
1626794010000|2021-07-20 15:13:30|||||||||9
1626794020000|2021-07-20 15:13:40|||||||||3
1626794030000|2021-07-20 15:13:50|||||||||13
1626794040000|2021-07-20 15:14:00|||||||||2
1626794050000|2021-07-20 15:14:10|||||||||3
1626794060000|2021-07-20 15:14:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|314
1626794070000|2021-07-20 15:14:30|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|259
1626794080000|2021-07-20 15:14:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|20
1626794090000|2021-07-20 15:14:50|||||||||9
1626794100000|2021-07-20 15:15:00|21.93|21.85|21.98|21.9|21.98|21.9|21.93|21.85|196
1626794120000|2021-07-20 15:15:20|||||||||4
1626794140000|2021-07-20 15:15:40|22|21.92|21.98|21.9|22.03|21.95|21.98|21.9|229
1626794150000|2021-07-20 15:15:50|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|34
1626794160000|2021-07-20 15:16:00|||||||||10
1626794170000|2021-07-20 15:16:10|22.05|21.97|22.08|22|22.08|22|22.05|21.97|23
1626794180000|2021-07-20 15:16:20|22.1|22.02|22.13|22.05|22.13|22.05|22.1|22.02|24
1626794190000|2021-07-20 15:16:30|||||||||40
1626794200000|2021-07-20 15:16:40|||||||||3
1626794210000|2021-07-20 15:16:50|||||||||1
1626794220000|2021-07-20 15:17:00|||||||||3
1626794230000|2021-07-20 15:17:10|||||||||4
1626794240000|2021-07-20 15:17:20|||||||||5
1626794250000|2021-07-20 15:17:30|||||||||118
1626794260000|2021-07-20 15:17:40|||||||||3
1626794270000|2021-07-20 15:17:50|||||||||10
1626794280000|2021-07-20 15:18:00|||||||||9
1626794290000|2021-07-20 15:18:10|||||||||2
1626794300000|2021-07-20 15:18:20|||||||||4
1626794310000|2021-07-20 15:18:30|||||||||6
1626794320000|2021-07-20 15:18:40|||||||||3
1626794330000|2021-07-20 15:18:50|22.08|22|22.08|22|22.08|22|22.08|22|7
1626794340000|2021-07-20 15:19:00|||||||||29
1626794350000|2021-07-20 15:19:10|||||||||2
1626794360000|2021-07-20 15:19:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|27
1626794380000|2021-07-20 15:19:40|||||||||15
1626794390000|2021-07-20 15:19:50|||||||||18
1626794400000|2021-07-20 15:20:00|||||||||11
1626794410000|2021-07-20 15:20:10|||||||||15
1626794420000|2021-07-20 15:20:20|||||||||13
1626794430000|2021-07-20 15:20:30|||||||||3
1626794440000|2021-07-20 15:20:40|||||||||4
1626794450000|2021-07-20 15:20:50|||||||||8
1626794460000|2021-07-20 15:21:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|42
1626794470000|2021-07-20 15:21:10|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|121
1626794480000|2021-07-20 15:21:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|242
1626794490000|2021-07-20 15:21:30|22.23|22.15|22.23|22.15|22.23|22.15|22.18|22.1|320
1626794500000|2021-07-20 15:21:40|22.25|22.17|22.28|22.2|22.28|22.2|22.25|22.17|84
1626794510000|2021-07-20 15:21:50|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|148
1626794520000|2021-07-20 15:22:00|||||||||79
1626794530000|2021-07-20 15:22:10|||||||||119
1626794540000|2021-07-20 15:22:20|||||||||290
1626794550000|2021-07-20 15:22:30|22.3|22.22|22.32|22.24|22.32|22.24|22.3|22.22|79
1626794560000|2021-07-20 15:22:40|22.35|22.27|22.35|22.27|22.37|22.29|22.35|22.27|134
1626794570000|2021-07-20 15:22:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|77
1626794580000|2021-07-20 15:23:00|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|275
1626794590000|2021-07-20 15:23:10|||||||||74
1626794600000|2021-07-20 15:23:20|||||||||87
1626794610000|2021-07-20 15:23:30|||||||||85
1626794620000|2021-07-20 15:23:40|||||||||113
1626794630000|2021-07-20 15:23:50|||||||||84
1626794640000|2021-07-20 15:24:00|22.3|22.22|22.3|22.22|22.32|22.24|22.27|22.19|403
1626794650000|2021-07-20 15:24:10|22.32|22.24|22.32|22.24|22.32|22.24|22.3|22.22|117
1626794660000|2021-07-20 15:24:20|||||||||122
1626794670000|2021-07-20 15:24:30|||||||||205
1626794680000|2021-07-20 15:24:40|22.37|22.29|22.37|22.29|22.37|22.29|22.35|22.27|101
1626794690000|2021-07-20 15:24:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|80
1626794700000|2021-07-20 15:25:00|22.35|22.27|22.35|22.27|22.35|22.27|22.32|22.24|113
1626794710000|2021-07-20 15:25:10|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|84
1626794720000|2021-07-20 15:25:20|||||||||111
1626794730000|2021-07-20 15:25:30|||||||||96
1626794740000|2021-07-20 15:25:40|||||||||55
1626794750000|2021-07-20 15:25:50|22.32|22.24|22.32|22.24|22.32|22.24|22.32|22.24|265
1626794760000|2021-07-20 15:26:00|||||||||79
1626794770000|2021-07-20 15:26:10|||||||||77
1626794780000|2021-07-20 15:26:20|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|140
1626794790000|2021-07-20 15:26:30|22.4|22.32|22.37|22.29|22.4|22.32|22.37|22.29|132
1626794800000|2021-07-20 15:26:40|22.42|22.34|22.42|22.34|22.42|22.34|22.42|22.34|125
1626794810000|2021-07-20 15:26:50|22.37|22.29|22.37|22.29|22.37|22.29|22.37|22.29|149
1626794820000|2021-07-20 15:27:00|22.4|22.32|22.4|22.32|22.4|22.32|22.4|22.32|172
1626794830000|2021-07-20 15:27:10|22.37|22.29|22.37|22.29|22.4|22.32|22.37|22.29|107
1626794840000|2021-07-20 15:27:20|||||||||105
1626794850000|2021-07-20 15:27:30|22.4|22.32|22.42|22.34|22.42|22.34|22.4|22.32|180
1626794860000|2021-07-20 15:27:40|||||||||105
1626794870000|2021-07-20 15:27:50|||||||||183
1626794880000|2021-07-20 15:28:00|||||||||38
1626794890000|2021-07-20 15:28:10|||||||||40
1626794900000|2021-07-20 15:28:20|||||||||21
1626794910000|2021-07-20 15:28:30|||||||||74
1626794920000|2021-07-20 15:28:40|||||||||24
1626794930000|2021-07-20 15:28:50|||||||||46
1626794940000|2021-07-20 15:29:00|||||||||44
1626794950000|2021-07-20 15:29:10|||||||||104
1626794960000|2021-07-20 15:29:20|||||||||33
1626794970000|2021-07-20 15:29:30|22.47|22.39|22.47|22.39|22.47|22.39|22.47|22.39|220
1626794980000|2021-07-20 15:29:40|||||||||23
1626794990000|2021-07-20 15:29:50|||||||||161
1626795000000|2021-07-20 15:30:00|22.52|22.44|22.47|22.39|22.52|22.44|22.47|22.39|250
1626795010000|2021-07-20 15:30:10|22.42|22.34|22.43|22.35|22.43|22.35|22.42|22.34|21
1626795020000|2021-07-20 15:30:20|||||||||2
1626795030000|2021-07-20 15:30:30|22.42|22.34|22.38|22.3|22.43|22.35|22.38|22.3|15
1626795040000|2021-07-20 15:30:40|||||||||35
1626795050000|2021-07-20 15:30:50|||||||||2
1626795120000|2021-07-20 15:32:00|||||||||103
1626795130000|2021-07-20 15:32:10|||||||||34
1626795140000|2021-07-20 15:32:20|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|60
1626795150000|2021-07-20 15:32:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|18
1626795160000|2021-07-20 15:32:40|||||||||49
1626795180000|2021-07-20 15:33:00|22.42|22.34|22.38|22.3|22.42|22.34|22.38|22.3|23
1626795220000|2021-07-20 15:33:40|||||||||2
1626795230000|2021-07-20 15:33:50|||||||||1
1626795240000|2021-07-20 15:34:00|||||||||3
1626795250000|2021-07-20 15:34:10|22.37|22.29|22.38|22.3|22.38|22.3|22.37|22.29|0
1626795270000|2021-07-20 15:34:30|22.37|22.29|22.33|22.25|22.37|22.29|22.33|22.25|12
1626795280000|2021-07-20 15:34:40|22.35|22.27|22.35|22.27|22.35|22.27|22.33|22.25|0
1626795290000|2021-07-20 15:34:50|22.37|22.29|22.38|22.3|22.38|22.3|22.35|22.27|0
1626795300000|2021-07-20 15:35:00|||||||||1
1626795320000|2021-07-20 15:35:20|||||||||1
1626795350000|2021-07-20 15:35:50|||||||||5
1626795370000|2021-07-20 15:36:10|||||||||1
1626795390000|2021-07-20 15:36:30|||||||||1
1626795400000|2021-07-20 15:36:40|||||||||2
1626795410000|2021-07-20 15:36:50|||||||||2
1626795430000|2021-07-20 15:37:10|||||||||1
1626795500000|2021-07-20 15:38:20|22.35|22.27|22.35|22.27|22.38|22.3|22.35|22.27|12
1626795510000|2021-07-20 15:38:30|22.38|22.3|22.38|22.3|22.38|22.3|22.38|22.3|0
1626795520000|2021-07-20 15:38:40|||||||||2
1626795570000|2021-07-20 15:39:30|||||||||2
1626795590000|2021-07-20 15:39:50|22.4|22.32|22.38|22.3|22.42|22.34|22.38|22.3|20
1626795670000|2021-07-20 15:41:10|22.35|22.27|22.35|22.27|22.35|22.27|22.35|22.27|25
1626795700000|2021-07-20 15:41:40|22.33|22.25|22.33|22.25|22.33|22.25|22.33|22.25|0
1626795730000|2021-07-20 15:42:10|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|0
1626795740000|2021-07-20 15:42:20|22.3|22.22|22.33|22.25|22.33|22.25|22.3|22.22|0
1626795750000|2021-07-20 15:42:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|2
1626795780000|2021-07-20 15:43:00|||||||||17
1626795790000|2021-07-20 15:43:10|||||||||6
1626795800000|2021-07-20 15:43:20|||||||||2
1626795820000|2021-07-20 15:43:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|5
1626795830000|2021-07-20 15:43:50|||||||||7
1626795860000|2021-07-20 15:44:20|||||||||1
1626795980000|2021-07-20 15:46:20|22.18|22.1|22.18|22.1|22.2|22.12|22.18|22.1|34
1626796020000|2021-07-20 15:47:00|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1626796030000|2021-07-20 15:47:10|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|0
1626796040000|2021-07-20 15:47:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|2
1626796050000|2021-07-20 15:47:30|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1626796060000|2021-07-20 15:47:40|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1626796100000|2021-07-20 15:48:20|22.23|22.15|22.23|22.15|22.23|22.15|22.2|22.12|21
1626796110000|2021-07-20 15:48:30|22.2|22.12|22.2|22.12|22.23|22.15|22.2|22.12|0
1626796220000|2021-07-20 15:50:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626796240000|2021-07-20 15:50:40|22.13|22.05|22.18|22.1|22.18|22.1|22.13|22.05|11
1626796270000|2021-07-20 15:51:10|||||||||7
1626796280000|2021-07-20 15:51:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|3
1626796340000|2021-07-20 15:52:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626796350000|2021-07-20 15:52:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626796390000|2021-07-20 15:53:10|22.23|22.15|22.18|22.1|22.23|22.15|22.18|22.1|28
1626796460000|2021-07-20 15:54:20|22.2|22.12|22.2|22.12|22.2|22.12|22.18|22.1|0
1626796470000|2021-07-20 15:54:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626796540000|2021-07-20 15:55:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|23
1626796570000|2021-07-20 15:56:10|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|9
1626796580000|2021-07-20 15:56:20|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|6
1626796590000|2021-07-20 15:56:30|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|4
1626796620000|2021-07-20 15:57:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626796680000|2021-07-20 15:58:00|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|29
1626796690000|2021-07-20 15:58:10|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|6
1626796720000|2021-07-20 15:58:40|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|3
1626796740000|2021-07-20 15:59:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626796750000|2021-07-20 15:59:10|22.15|22.07|22.2|22.12|22.2|22.12|22.15|22.07|29
1626796760000|2021-07-20 15:59:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626796800000|2021-07-20 16:00:00|||||||||4
1626796850000|2021-07-20 16:00:50|22.2|22.12|22.2|22.12|22.22|22.14|22.18|22.1|1
1626796900000|2021-07-20 16:01:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626796940000|2021-07-20 16:02:20|||||||||10
1626797020000|2021-07-20 16:03:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626797030000|2021-07-20 16:03:50|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1626797040000|2021-07-20 16:04:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1626797050000|2021-07-20 16:04:10|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1626797060000|2021-07-20 16:04:20|22.1|22.02|22.1|22.02|22.1|22.02|22.08|22|2
1626797080000|2021-07-20 16:04:40|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1626797090000|2021-07-20 16:04:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|1
1626797100000|2021-07-20 16:05:00|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1626797110000|2021-07-20 16:05:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626797120000|2021-07-20 16:05:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626797140000|2021-07-20 16:05:40|||||||||1
1626797150000|2021-07-20 16:05:50|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|1
1626797160000|2021-07-20 16:06:00|22.2|22.12|22.23|22.15|22.23|22.15|22.2|22.12|4
1626797210000|2021-07-20 16:06:50|||||||||17
1626797300000|2021-07-20 16:08:20|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1626797310000|2021-07-20 16:08:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|4
1626797330000|2021-07-20 16:08:50|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|0
1626797340000|2021-07-20 16:09:00|22.22|22.14|22.22|22.14|22.22|22.14|22.2|22.12|0
1626797350000|2021-07-20 16:09:10|22.2|22.12|22.22|22.14|22.22|22.14|22.2|22.12|0
1626797360000|2021-07-20 16:09:20|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1626797380000|2021-07-20 16:09:40|22.22|22.14|22.22|22.14|22.22|22.14|22.22|22.14|0
1626797390000|2021-07-20 16:09:50|22.23|22.15|22.22|22.14|22.23|22.15|22.2|22.12|14
1626797400000|2021-07-20 16:10:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|1
1626797480000|2021-07-20 16:11:20|22.22|22.14|22.2|22.12|22.22|22.14|22.2|22.12|10
1626797490000|2021-07-20 16:11:30|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1626797500000|2021-07-20 16:11:40|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1626797520000|2021-07-20 16:12:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626797620000|2021-07-20 16:13:40|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1626797630000|2021-07-20 16:13:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626797640000|2021-07-20 16:14:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626797650000|2021-07-20 16:14:10|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1626797670000|2021-07-20 16:14:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626797820000|2021-07-20 16:17:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626797860000|2021-07-20 16:17:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626797900000|2021-07-20 16:18:20|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|12
1626798020000|2021-07-20 16:20:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|7
1626798030000|2021-07-20 16:20:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|2
1626798040000|2021-07-20 16:20:40|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626798060000|2021-07-20 16:21:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626798080000|2021-07-20 16:21:20|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626798170000|2021-07-20 16:22:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626798210000|2021-07-20 16:23:30|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626798250000|2021-07-20 16:24:10|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|2
1626798260000|2021-07-20 16:24:20|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626798270000|2021-07-20 16:24:30|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1626798280000|2021-07-20 16:24:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626798290000|2021-07-20 16:24:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1626798320000|2021-07-20 16:25:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|30
1626798330000|2021-07-20 16:25:30|22.08|22|22.08|22|22.1|22.02|22.08|22|0
1626798340000|2021-07-20 16:25:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1626798350000|2021-07-20 16:25:50|22.08|22|22.1|22.02|22.1|22.02|22.08|22|0
1626798380000|2021-07-20 16:26:20|22.08|22|22.08|22|22.08|22|22.08|22|7
1626798390000|2021-07-20 16:26:30|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1626798400000|2021-07-20 16:26:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1626798420000|2021-07-20 16:27:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1626798490000|2021-07-20 16:28:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1626798620000|2021-07-20 16:30:20|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|11
1626798690000|2021-07-20 16:31:30|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1626798700000|2021-07-20 16:31:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1626798710000|2021-07-20 16:31:50|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1626798730000|2021-07-20 16:32:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1626798810000|2021-07-20 16:33:30|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|1
1626798820000|2021-07-20 16:33:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1626798840000|2021-07-20 16:34:00|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|6
1626798870000|2021-07-20 16:34:30|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|2
1626798880000|2021-07-20 16:34:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|2
1626798890000|2021-07-20 16:34:50|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|1
1626798900000|2021-07-20 16:35:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1626798910000|2021-07-20 16:35:10|22|21.92|22.03|21.95|22.03|21.95|22|21.92|61
1626799120000|2021-07-20 16:38:40|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1626799140000|2021-07-20 16:39:00|22.03|21.95|22.03|21.95|22.08|22|22.03|21.95|22
1626799230000|2021-07-20 16:40:30|22.05|21.97|22.05|21.97|22.05|21.97|22.05|21.97|0
1626799240000|2021-07-20 16:40:40|22.03|21.95|22.05|21.97|22.05|21.97|22.03|21.95|0
1626799270000|2021-07-20 16:41:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1626799280000|2021-07-20 16:41:20|22.05|21.97|22.03|21.95|22.05|21.97|22.03|21.95|2
1626799290000|2021-07-20 16:41:30|22.05|21.97|22.05|21.97|22.05|21.97|22.03|21.95|0
1626799340000|2021-07-20 16:42:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1626799360000|2021-07-20 16:42:40|||||||||1
1626799510000|2021-07-20 16:45:10|21.98|21.9|22|21.92|22|21.92|21.98|21.9|16
1626799520000|2021-07-20 16:45:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626799580000|2021-07-20 16:46:20|22|21.92|22|21.92|22|21.92|22|21.92|12
1626799590000|2021-07-20 16:46:30|22.03|21.95|22|21.92|22.03|21.95|22|21.92|1
1626799620000|2021-07-20 16:47:00|22.03|21.95|22|21.92|22.03|21.95|22|21.92|0
1626799640000|2021-07-20 16:47:20|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1626799660000|2021-07-20 16:47:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1626799680000|2021-07-20 16:48:00|21.98|21.9|22|21.92|22|21.92|21.98|21.9|0
1626799690000|2021-07-20 16:48:10|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|15
1626799740000|2021-07-20 16:49:00|21.93|21.85|21.93|21.85|21.95|21.87|21.93|21.85|3
1626799820000|2021-07-20 16:50:20|||||||||1
1626800350000|2021-07-20 16:59:10|||||||||1
1626800520000|2021-07-20 17:02:00|||||||||2
1626800590000|2021-07-20 17:03:10|||||||||10
1626800610000|2021-07-20 17:03:30|||||||||1
1626800630000|2021-07-20 17:03:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|14
1626800640000|2021-07-20 17:04:00|||||||||2
1626800650000|2021-07-20 17:04:10|22|21.92|22|21.92|22|21.92|22|21.92|0
1626800670000|2021-07-20 17:04:30|22.03|21.95|22.08|22|22.08|22|22.03|21.95|0
1626800690000|2021-07-20 17:04:50|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|1
1626800710000|2021-07-20 17:05:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1626800740000|2021-07-20 17:05:40|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1626800760000|2021-07-20 17:06:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1626800770000|2021-07-20 17:06:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|2
1626800820000|2021-07-20 17:07:00|22.08|22|22.05|21.97|22.08|22|22.03|21.95|12
1626800830000|2021-07-20 17:07:10|22.08|22|22.08|22|22.08|22|22.08|22|0
1626800840000|2021-07-20 17:07:20|22.05|21.97|22.05|21.97|22.08|22|22.05|21.97|1
1626800850000|2021-07-20 17:07:30|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1626800860000|2021-07-20 17:07:40|22.08|22|22.08|22|22.08|22|22.08|22|0
1626800880000|2021-07-20 17:08:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1626800890000|2021-07-20 17:08:10|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|0
1626800920000|2021-07-20 17:08:40|22.15|22.07|22.13|22.05|22.15|22.07|22.13|22.05|0
1626800940000|2021-07-20 17:09:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626801050000|2021-07-20 17:10:50|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1626801060000|2021-07-20 17:11:00|22.08|22|22.05|21.97|22.08|22|22.05|21.97|0
1626801110000|2021-07-20 17:11:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1626801200000|2021-07-20 17:13:20|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1626801260000|2021-07-20 17:14:20|22.08|22|22.08|22|22.08|22|22.08|22|0
1626801300000|2021-07-20 17:15:00|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|5
1626801350000|2021-07-20 17:15:50|22.13|22.05|22.13|22.05|22.13|22.05|22.1|22.02|0
1626801360000|2021-07-20 17:16:00|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626801440000|2021-07-20 17:17:20|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|2
1626801480000|2021-07-20 17:18:00|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1626801640000|2021-07-20 17:20:40|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|2
1626801780000|2021-07-20 17:23:00|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1626801790000|2021-07-20 17:23:10|22.1|22.02|22.1|22.02|22.1|22.02|22.1|22.02|0
1626801800000|2021-07-20 17:23:20|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1626801810000|2021-07-20 17:23:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|1
1626801840000|2021-07-20 17:24:00|22.18|22.1|22.15|22.07|22.2|22.12|22.15|22.07|0
1626801860000|2021-07-20 17:24:20|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1626801900000|2021-07-20 17:25:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626801960000|2021-07-20 17:26:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626802050000|2021-07-20 17:27:30|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626802070000|2021-07-20 17:27:50|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1626802080000|2021-07-20 17:28:00|22.18|22.1|22.18|22.1|22.18|22.1|22.15|22.07|0
1626802090000|2021-07-20 17:28:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626802110000|2021-07-20 17:28:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626802160000|2021-07-20 17:29:20|22.15|22.07|22.18|22.1|22.18|22.1|22.15|22.07|0
1626802170000|2021-07-20 17:29:30|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626802270000|2021-07-20 17:31:10|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1626802290000|2021-07-20 17:31:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626802300000|2021-07-20 17:31:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626802340000|2021-07-20 17:32:20|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|1
1626802470000|2021-07-20 17:34:30|22.13|22.05|22.1|22.02|22.13|22.05|22.1|22.02|0
1626802710000|2021-07-20 17:38:30|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626802850000|2021-07-20 17:40:50|22.18|22.1|22.2|22.12|22.2|22.12|22.18|22.1|0
1626802870000|2021-07-20 17:41:10|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626802900000|2021-07-20 17:41:40|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626802920000|2021-07-20 17:42:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626802930000|2021-07-20 17:42:10|22.2|22.12|22.18|22.1|22.2|22.12|22.18|22.1|0
1626802940000|2021-07-20 17:42:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626802950000|2021-07-20 17:42:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626802960000|2021-07-20 17:42:40|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626803030000|2021-07-20 17:43:50|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626803060000|2021-07-20 17:44:20|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626803080000|2021-07-20 17:44:40|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1626803220000|2021-07-20 17:47:00|22.23|22.15|22.25|22.17|22.25|22.17|22.23|22.15|0
1626803310000|2021-07-20 17:48:30|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1626803360000|2021-07-20 17:49:20|22.3|22.22|22.3|22.22|22.3|22.22|22.3|22.22|1
1626803540000|2021-07-20 17:52:20|22.28|22.2|22.25|22.17|22.28|22.2|22.25|22.17|0
1626803560000|2021-07-20 17:52:40|22.27|22.19|22.27|22.19|22.27|22.19|22.27|22.19|0
1626803570000|2021-07-20 17:52:50|22.25|22.17|22.25|22.17|22.25|22.17|22.25|22.17|0
1626803620000|2021-07-20 17:53:40|22.23|22.15|22.2|22.12|22.23|22.15|22.2|22.12|0
1626803690000|2021-07-20 17:54:50|22.23|22.15|22.23|22.15|22.23|22.15|22.23|22.15|0
1626803700000|2021-07-20 17:55:00|22.2|22.12|22.2|22.12|22.2|22.12|22.2|22.12|0
1626803720000|2021-07-20 17:55:20|22.18|22.1|22.15|22.07|22.18|22.1|22.15|22.07|0
1626803840000|2021-07-20 17:57:20|22.18|22.1|22.2|22.12|22.2|22.12|22.15|22.07|0
1626803880000|2021-07-20 17:58:00|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626803930000|2021-07-20 17:58:50|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626803940000|2021-07-20 17:59:00|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|1
1626803970000|2021-07-20 17:59:30|22.18|22.1|22.18|22.1|22.18|22.1|22.18|22.1|0
1626804010000|2021-07-20 18:00:10|22.15|22.07|22.15|22.07|22.15|22.07|22.15|22.07|0
1626804040000|2021-07-20 18:00:40|||||||||2
1626804050000|2021-07-20 18:00:50|22.18|22.1|22.18|22.1|22.18|22.1|22.15|22.07|5
1626804060000|2021-07-20 18:01:00|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|5
1626804070000|2021-07-20 18:01:10|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626804100000|2021-07-20 18:01:40|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626804110000|2021-07-20 18:01:50|22.13|22.05|22.13|22.05|22.13|22.05|22.13|22.05|0
1626804120000|2021-07-20 18:02:00|22.15|22.07|22.15|22.07|22.15|22.07|22.13|22.05|0
1626804130000|2021-07-20 18:02:10|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626804160000|2021-07-20 18:02:40|22.13|22.05|22.15|22.07|22.15|22.07|22.13|22.05|0
1626804170000|2021-07-20 18:02:50|22.13|22.05|22.13|22.05|22.15|22.07|22.13|22.05|0
1626804200000|2021-07-20 18:03:20|22.1|22.02|22.08|22|22.1|22.02|22.08|22|0
1626804310000|2021-07-20 18:05:10|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|2
1626804330000|2021-07-20 18:05:30|||||||||9
1626804340000|2021-07-20 18:05:40|||||||||1
1626804360000|2021-07-20 18:06:00|21.98|21.9|21.98|21.9|22|21.92|21.98|21.9|1
1626804370000|2021-07-20 18:06:10|22|21.92|22|21.92|22|21.92|22|21.92|1
1626804420000|2021-07-20 18:07:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626804520000|2021-07-20 18:08:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|9
1626804530000|2021-07-20 18:08:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626804650000|2021-07-20 18:10:50|||||||||9
1626804700000|2021-07-20 18:11:40|||||||||4
1626804730000|2021-07-20 18:12:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|8
1626804750000|2021-07-20 18:12:30|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1626804770000|2021-07-20 18:12:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626804950000|2021-07-20 18:15:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1626804980000|2021-07-20 18:16:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626805060000|2021-07-20 18:17:40|22|21.92|22|21.92|22|21.92|22|21.92|0
1626805070000|2021-07-20 18:17:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626805220000|2021-07-20 18:20:20|22|21.92|22|21.92|22|21.92|22|21.92|0
1626805320000|2021-07-20 18:22:00|22.03|21.95|22.03|21.95|22.03|21.95|22.03|21.95|0
1626805330000|2021-07-20 18:22:10|22.06|21.98|22.06|21.98|22.08|22|22.06|21.98|4
1626805370000|2021-07-20 18:22:50|22.08|22|22.08|22|22.08|22|22.08|22|0
1626805380000|2021-07-20 18:23:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1626805400000|2021-07-20 18:23:20|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1626805410000|2021-07-20 18:23:30|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1626805440000|2021-07-20 18:24:00|22.06|21.98|22.08|22|22.08|22|22.06|21.98|0
1626805460000|2021-07-20 18:24:20|22.06|21.98|22.03|21.95|22.06|21.98|22.03|21.95|0
1626805520000|2021-07-20 18:25:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|11
1626805570000|2021-07-20 18:26:10|21.93|21.85|21.93|21.85|21.96|21.88|21.93|21.85|11
1626805620000|2021-07-20 18:27:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1626805650000|2021-07-20 18:27:30|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626805670000|2021-07-20 18:27:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626805680000|2021-07-20 18:28:00|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626805690000|2021-07-20 18:28:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626805750000|2021-07-20 18:29:10|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|4
1626805810000|2021-07-20 18:30:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626805930000|2021-07-20 18:32:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|4
1626806090000|2021-07-20 18:34:50|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1626806150000|2021-07-20 18:35:50|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|38
1626806350000|2021-07-20 18:39:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626806430000|2021-07-20 18:40:30|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1626806460000|2021-07-20 18:41:00|21.88|21.8|21.86|21.78|21.88|21.8|21.86|21.78|0
1626806470000|2021-07-20 18:41:10|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1626806540000|2021-07-20 18:42:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1626806570000|2021-07-20 18:42:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626806580000|2021-07-20 18:43:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|1
1626806590000|2021-07-20 18:43:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626806610000|2021-07-20 18:43:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626806620000|2021-07-20 18:43:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626806650000|2021-07-20 18:44:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626806740000|2021-07-20 18:45:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626806750000|2021-07-20 18:45:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1626806840000|2021-07-20 18:47:20|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1626806910000|2021-07-20 18:48:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1626806920000|2021-07-20 18:48:40|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1626806930000|2021-07-20 18:48:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626806940000|2021-07-20 18:49:00|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|0
1626807030000|2021-07-20 18:50:30|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1626807300000|2021-07-20 18:55:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626807310000|2021-07-20 18:55:10|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626807320000|2021-07-20 18:55:20|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|1
1626807330000|2021-07-20 18:55:30|21.96|21.88|21.98|21.9|21.98|21.9|21.96|21.88|0
1626807340000|2021-07-20 18:55:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626807370000|2021-07-20 18:56:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1626807500000|2021-07-20 18:58:20|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|2
1626807590000|2021-07-20 18:59:50|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626807600000|2021-07-20 19:00:00|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1626807800000|2021-07-20 19:03:20|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1626807840000|2021-07-20 19:04:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|2
1626807870000|2021-07-20 19:04:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1626807900000|2021-07-20 19:05:00|||||||||2
1626807960000|2021-07-20 19:06:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|3
1626807970000|2021-07-20 19:06:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626808010000|2021-07-20 19:06:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1626808060000|2021-07-20 19:07:40|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1626808070000|2021-07-20 19:07:50|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|1
1626808080000|2021-07-20 19:08:00|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1626808120000|2021-07-20 19:08:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626808130000|2021-07-20 19:08:50|||||||||5
1626808160000|2021-07-20 19:09:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1626808190000|2021-07-20 19:09:50|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1626808200000|2021-07-20 19:10:00|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1626808220000|2021-07-20 19:10:20|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1626808230000|2021-07-20 19:10:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1626808260000|2021-07-20 19:11:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1626808290000|2021-07-20 19:11:30|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626808320000|2021-07-20 19:12:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1626808330000|2021-07-20 19:12:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626808350000|2021-07-20 19:12:30|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1626808440000|2021-07-20 19:14:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1626808460000|2021-07-20 19:14:20|21.71|21.63|21.71|21.63|21.71|21.63|21.68|21.6|10
1626808580000|2021-07-20 19:16:20|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1626808610000|2021-07-20 19:16:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626808670000|2021-07-20 19:17:50|21.73|21.65|21.73|21.65|21.73|21.65|21.71|21.63|0
1626808860000|2021-07-20 19:21:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626808870000|2021-07-20 19:21:10|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1626808890000|2021-07-20 19:21:30|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626808900000|2021-07-20 19:21:40|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1626808910000|2021-07-20 19:21:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626808930000|2021-07-20 19:22:10|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1626808940000|2021-07-20 19:22:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1626808950000|2021-07-20 19:22:30|21.69|21.61|21.68|21.6|21.69|21.61|21.68|21.6|0
1626809070000|2021-07-20 19:24:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|31
1626809150000|2021-07-20 19:25:50|21.68|21.6|21.69|21.61|21.69|21.61|21.68|21.6|0
1626809170000|2021-07-20 19:26:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|6
1626809180000|2021-07-20 19:26:20|21.73|21.65|21.76|21.68|21.76|21.68|21.73|21.65|0
1626809280000|2021-07-20 19:28:00|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1626809290000|2021-07-20 19:28:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1626809300000|2021-07-20 19:28:20|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1626809320000|2021-07-20 19:28:40|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626809340000|2021-07-20 19:29:00|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1626809400000|2021-07-20 19:30:00|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1626809410000|2021-07-20 19:30:10|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|0
1626809430000|2021-07-20 19:30:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1626809550000|2021-07-20 19:32:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626809570000|2021-07-20 19:32:50|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1626809600000|2021-07-20 19:33:20|21.68|21.6|21.66|21.58|21.68|21.6|21.66|21.58|0
1626809640000|2021-07-20 19:34:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626809660000|2021-07-20 19:34:20|21.68|21.6|21.68|21.6|21.68|21.6|21.68|21.6|5
1626809670000|2021-07-20 19:34:30|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1626809750000|2021-07-20 19:35:50|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1626809780000|2021-07-20 19:36:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|30
1626809800000|2021-07-20 19:36:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|10
1626809820000|2021-07-20 19:37:00|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1626810060000|2021-07-20 19:41:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626810070000|2021-07-20 19:41:10|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|3
1626810150000|2021-07-20 19:42:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626810160000|2021-07-20 19:42:40|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1626810180000|2021-07-20 19:43:00|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|10
1626810220000|2021-07-20 19:43:40|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1626810300000|2021-07-20 19:45:00|21.68|21.6|21.71|21.63|21.71|21.63|21.68|21.6|0
1626810380000|2021-07-20 19:46:20|21.73|21.65|21.71|21.63|21.73|21.65|21.71|21.63|0
1626810390000|2021-07-20 19:46:30|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1626810410000|2021-07-20 19:46:50|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626810420000|2021-07-20 19:47:00|21.73|21.65|21.73|21.65|21.73|21.65|21.73|21.65|0
1626810450000|2021-07-20 19:47:30|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|29
1626810460000|2021-07-20 19:47:40|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|1
1626810540000|2021-07-20 19:49:00|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|1
1626810560000|2021-07-20 19:49:20|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1626810570000|2021-07-20 19:49:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1626810580000|2021-07-20 19:49:40|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1626810590000|2021-07-20 19:49:50|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626810600000|2021-07-20 19:50:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|0
1626810610000|2021-07-20 19:50:10|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626810620000|2021-07-20 19:50:20|21.81|21.73|21.78|21.7|21.81|21.73|21.78|21.7|0
1626810630000|2021-07-20 19:50:30|21.81|21.73|21.81|21.73|21.81|21.73|21.78|21.7|0
1626810650000|2021-07-20 19:50:50|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1626810660000|2021-07-20 19:51:00|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1626810680000|2021-07-20 19:51:20|21.88|21.8|21.86|21.78|21.91|21.83|21.86|21.78|0
1626810720000|2021-07-20 19:52:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1626810730000|2021-07-20 19:52:10|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|0
1626810740000|2021-07-20 19:52:20|21.91|21.83|21.86|21.78|21.91|21.83|21.86|21.78|0
1626810770000|2021-07-20 19:52:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1626810780000|2021-07-20 19:53:00|21.78|21.7|21.78|21.7|21.78|21.7|21.78|21.7|0
1626810790000|2021-07-20 19:53:10|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|4
1626810810000|2021-07-20 19:53:30|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|1
1626810830000|2021-07-20 19:53:50|21.78|21.7|21.81|21.73|21.81|21.73|21.76|21.68|0
1626810850000|2021-07-20 19:54:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1626810870000|2021-07-20 19:54:30|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1626810890000|2021-07-20 19:54:50|21.78|21.7|21.76|21.68|21.81|21.73|21.76|21.68|0
1626810900000|2021-07-20 19:55:00|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1626810910000|2021-07-20 19:55:10|21.78|21.7|21.76|21.68|21.78|21.7|21.76|21.68|0
1626810920000|2021-07-20 19:55:20|21.87|21.62|21.81|21.73|21.87|21.73|21.76|21.62|7
1626810930000|2021-07-20 19:55:30|21.78|21.7|21.81|21.73|21.81|21.73|21.78|21.7|0
1626810940000|2021-07-20 19:55:40|21.78|21.7|21.86|21.78|21.86|21.78|21.78|21.7|2
1626811020000|2021-07-20 19:57:00|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|1
1626811040000|2021-07-20 19:57:20|21.81|21.73|21.92|21.67|21.92|21.73|21.81|21.67|1
1626811050000|2021-07-20 19:57:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|0
1626811060000|2021-07-20 19:57:40|||||||||6
1626811070000|2021-07-20 19:57:50|||||||||1
1626811100000|2021-07-20 19:58:20|21.94|21.64|21.94|21.69|21.94|21.69|21.89|21.64|0
1626811120000|2021-07-20 19:58:40||21.64||21.69||21.69||21.64|0
1626811140000|2021-07-20 19:59:00|21.99|21.74|21.99|21.74|21.99|21.74|21.99|21.69|5
1626811160000|2021-07-20 19:59:20|21.97|21.72|21.94|21.69|21.97|21.72|21.94|21.64|0
1626811170000|2021-07-20 19:59:30|21.97|21.67|22.04|21.79|22.04|21.79|21.97|21.67|0
1626811180000|2021-07-20 19:59:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1626811190000|2021-07-20 19:59:50|22.03|21.95|22.07|21.77|22.07|21.95|22.02|21.72|45
1626826500000|2021-07-21 00:15:00|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1626826730000|2021-07-21 00:18:50|22.1|21.8|22.1|21.8|22.1|21.8|22.1|21.8|0
1626826740000|2021-07-21 00:19:00|22.09|21.79|22.1|21.8|22.1|21.8|22.09|21.79|0
1626826750000|2021-07-21 00:19:10|22.09|21.79|22.09|21.79|22.09|21.79|22.09|21.79|0
1626826880000|2021-07-21 00:21:20|22.07|21.77|22.07|21.77|22.07|21.77|22.07|21.77|0
1626828190000|2021-07-21 00:43:10|22.04|21.74|22.04|21.74|22.04|21.74|22.04|21.74|0
1626828290000|2021-07-21 00:44:50|21.99||21.99||21.99||21.99||0
1626829240000|2021-07-21 01:00:40|22|21.75|22|21.75|22|21.75|22|21.75|0
1626831000000|2021-07-21 01:30:00|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626831210000|2021-07-21 01:33:30|21.99|21.91|22.14|21.89|22.14|21.91|21.99|21.84|0
1626831260000|2021-07-21 01:34:20||21.84||21.84||21.84||21.84|0
1626831440000|2021-07-21 01:37:20|22.09|21.82|22.07|21.82|22.09|21.82|22.07|21.82|0
1626831460000|2021-07-21 01:37:40|22.09|21.84|22.09|21.84|22.14|21.84|22.09|21.84|0
1626831490000|2021-07-21 01:38:10|22.14||22.14||22.14||22.14||0
1626831610000|2021-07-21 01:40:10|22.09||22.09||22.09||22.09||0
1626831620000|2021-07-21 01:40:20|22.14||22.09||22.14||22.09||0
1626831730000|2021-07-21 01:42:10|22.14||22.14||22.14||22.14||0
1626831840000|2021-07-21 01:44:00||21.89||21.89||21.89||21.89|0
1626831850000|2021-07-21 01:44:10|22.19|21.84|22.14|21.84|22.19|21.84|22.14|21.84|0
1626832030000|2021-07-21 01:47:10|22.19|21.89|22.17|21.87|22.19|21.89|22.14|21.84|0
1626832040000|2021-07-21 01:47:20|22.14|21.84|22.19|21.89|22.19|21.89|22.14|21.84|0
1626832050000|2021-07-21 01:47:30|22.14|21.87|22.19|21.89|22.19|21.89|22.14|21.84|0
1626832060000|2021-07-21 01:47:40|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1626832150000|2021-07-21 01:49:10|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1626832560000|2021-07-21 01:56:00|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1626832740000|2021-07-21 01:59:00|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1626832750000|2021-07-21 01:59:10|22.14|21.84|22.14|21.84|22.14|21.84|22.14|21.84|0
1626832770000|2021-07-21 01:59:30|22.17|21.87|22.14|21.84|22.17|21.87|22.14|21.84|0
1626832790000|2021-07-21 01:59:50|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1626833050000|2021-07-21 02:04:10|22.19|21.89|22.19|21.89|22.19|21.89|22.17|21.87|0
1626833060000|2021-07-21 02:04:20|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1626833070000|2021-07-21 02:04:30|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1626833100000|2021-07-21 02:05:00|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1626833130000|2021-07-21 02:05:30|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1626833140000|2021-07-21 02:05:40|22.17|21.87|22.17|21.87|22.17|21.87|22.17|21.87|0
1626833220000|2021-07-21 02:07:00|22.19|21.89|22.17|21.87|22.19|21.89|22.17|21.87|0
1626833260000|2021-07-21 02:07:40|22.19|21.89|22.19|21.89|22.19|21.89|22.19|21.89|0
1626833280000|2021-07-21 02:08:00|22.2|21.9|22.27|21.97|22.27|21.97|22.2|21.9|0
1626833440000|2021-07-21 02:10:40|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1626833600000|2021-07-21 02:13:20|22.34|22.04|22.29|21.99|22.34|22.04|22.29|21.99|0
1626833660000|2021-07-21 02:14:20|22.32|22.02|22.29|21.99|22.32|22.02|22.29|21.99|0
1626833820000|2021-07-21 02:17:00|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|0
1626833870000|2021-07-21 02:17:50|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1626833880000|2021-07-21 02:18:00|22.32|22.02|22.29|21.99|22.32|22.02|22.29|21.99|0
1626833910000|2021-07-21 02:18:30|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|0
1626833920000|2021-07-21 02:18:40|22.29|21.99|22.29|21.99|22.29|21.99|22.29|21.99|0
1626833930000|2021-07-21 02:18:50|22.32|22.02|22.32|22.02|22.32|22.02|22.32|22.02|0
1626833980000|2021-07-21 02:19:40|22.34|22.04|22.34|22.04|22.34|22.04|22.32|22.02|0
1626834040000|2021-07-21 02:20:40|22.37|22.07|22.37|22.07|22.37|22.07|22.34|22.04|0
1626834230000|2021-07-21 02:23:50|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1626834250000|2021-07-21 02:24:10|22.39|22.09|22.37|22.07|22.39|22.09|22.37|22.07|0
1626834260000|2021-07-21 02:24:20|22.39|22.09|22.39|22.09|22.39|22.09|22.39|22.09|0
1626834330000|2021-07-21 02:25:30|22.47|22.17|22.44|22.14|22.47|22.17|22.44|22.14|0
1626834390000|2021-07-21 02:26:30|22.47|22.17|22.44|22.14|22.47|22.17|22.44|22.14|0
1626834430000|2021-07-21 02:27:10|22.49|22.19|22.49|22.19|22.49|22.19|22.49|22.19|0
1626834440000|2021-07-21 02:27:20|22.44||22.44||22.49||22.44||0
1626834450000|2021-07-21 02:27:30|22.49||22.44||22.49||22.44||0
1626834460000|2021-07-21 02:27:40|22.49||22.49||22.49||22.44||0
1626834470000|2021-07-21 02:27:50|22.44||22.44||22.44||22.44||0
1626834480000|2021-07-21 02:28:00|22.49||22.44||22.49||22.44||0
1626834490000|2021-07-21 02:28:10|22.49||22.49||22.49||22.49||0
1626834580000|2021-07-21 02:29:40|22.44||22.44||22.44||22.44||0
1626834590000|2021-07-21 02:29:50|22.49||22.49||22.49||22.49||0
1626834600000|2021-07-21 02:30:00|22.44|22.21|22.44|22.19|22.49|22.21|22.44|22.19|0
1626834810000|2021-07-21 02:33:30|22.49|22.24|22.49|22.24|22.49|22.24|22.46|22.21|0
1626834930000|2021-07-21 02:35:30|22.46|22.21|22.49|22.24|22.49|22.24|22.46|22.21|0
1626834940000|2021-07-21 02:35:40|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1626834960000|2021-07-21 02:36:00|22.49|22.24|22.46|22.21|22.49|22.24|22.46|22.21|0
1626834990000|2021-07-21 02:36:30|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626835000000|2021-07-21 02:36:40|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1626835020000|2021-07-21 02:37:00|22.49|22.24|22.49|22.24|22.49|22.24|22.46|22.21|0
1626835050000|2021-07-21 02:37:30|22.46|22.21|22.49|22.24|22.49|22.24|22.46|22.21|0
1626835060000|2021-07-21 02:37:40|22.46|22.21|22.46|22.21|22.49|22.24|22.46|22.21|0
1626835070000|2021-07-21 02:37:50|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626835080000|2021-07-21 02:38:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1626835090000|2021-07-21 02:38:10|22.49|22.24|22.46|22.21|22.49|22.24|22.46|22.21|0
1626835220000|2021-07-21 02:40:20|22.49|22.24|22.49|22.24|22.49|22.24|22.46|22.21|0
1626835240000|2021-07-21 02:40:40|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1626835370000|2021-07-21 02:42:50|22.49|22.24|22.46|22.21|22.49|22.24|22.46|22.21|0
1626835380000|2021-07-21 02:43:00|22.49|22.24|22.46|22.21|22.49|22.24|22.46|22.21|0
1626835490000|2021-07-21 02:44:50|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626835530000|2021-07-21 02:45:30|22.54||22.49||22.54||22.49||0
1626835550000|2021-07-21 02:45:50|22.54||22.54||22.54||22.54||0
1626835560000|2021-07-21 02:46:00|22.49||22.49||22.54||22.49||0
1626835570000|2021-07-21 02:46:10|22.54||22.54||22.54||22.54||0
1626835580000|2021-07-21 02:46:20|22.49||22.49||22.54||22.49||0
1626835590000|2021-07-21 02:46:30|22.54||22.54||22.54||22.49||0
1626835710000|2021-07-21 02:48:30|22.49||22.54||22.54||22.49||0
1626835770000|2021-07-21 02:49:30|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|0
1626835820000|2021-07-21 02:50:20|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1626835830000|2021-07-21 02:50:30|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1626835840000|2021-07-21 02:50:40|22.56|22.26|22.54|22.24|22.56|22.26|22.54|22.24|0
1626835850000|2021-07-21 02:50:50|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1626835860000|2021-07-21 02:51:00|22.54|22.24|22.54|22.24|22.56|22.26|22.54|22.24|0
1626835870000|2021-07-21 02:51:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|0
1626835880000|2021-07-21 02:51:20|22.54|22.24|22.54|22.24|22.54|22.24|22.54|22.24|0
1626836070000|2021-07-21 02:54:30|22.49||22.49||22.49||22.49||0
1626836080000|2021-07-21 02:54:40|22.54||22.49||22.54||22.49||0
1626836100000|2021-07-21 02:55:00|22.54||22.54||22.54||22.54||0
1626836150000|2021-07-21 02:55:50|22.49||22.49||22.49||22.49||0
1626836160000|2021-07-21 02:56:00|22.54||22.54||22.54||22.54||0
1626836200000|2021-07-21 02:56:40|22.49||22.54||22.54||22.49||0
1626837600000|2021-07-21 03:20:00|22.49||22.49||22.49||22.49||0
1626838160000|2021-07-21 03:29:20|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1626838170000|2021-07-21 03:29:30|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626838570000|2021-07-21 03:36:10|22.33|22.25|22.31|22.23|22.42|22.25|22.31|22.17|15
1626838580000|2021-07-21 03:36:20|22.47|22.22|22.49|22.24|22.49|22.24|22.31|22.19|16
1626838730000|2021-07-21 03:38:50|22.51|22.26|22.45|22.37|22.51|22.37|22.45|22.26|0
1626838750000|2021-07-21 03:39:10|22.5|22.42|22.5|22.42|22.5|22.42|22.5|22.42|1
1626838810000|2021-07-21 03:40:10|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|4
1626839020000|2021-07-21 03:43:40||22.19||22.19||22.19||22.19|0
1626839030000|2021-07-21 03:43:50|22.49||22.49||22.49||22.49||0
1626839450000|2021-07-21 03:50:50|||||||||4
1626839790000|2021-07-21 03:56:30|22.44||22.44||22.44||22.44||1
1626840290000|2021-07-21 04:04:50|22.42|22.17|22.42|22.17|22.42|22.17|22.42|22.17|3
1626841140000|2021-07-21 04:19:00|||||||||4
1626841720000|2021-07-21 04:28:40|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|3
1626841900000|2021-07-21 04:31:40|||||||||1
1626841950000|2021-07-21 04:32:30|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626842100000|2021-07-21 04:35:00|22.46|22.21|22.46|22.21|22.46|22.21|22.46|22.21|0
1626842240000|2021-07-21 04:37:20|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|4
1626842430000|2021-07-21 04:40:30|22.35|22.27|22.46|22.21|22.46|22.27|22.35|22.21|0
1626842930000|2021-07-21 04:48:50|||||||||4
1626843000000|2021-07-21 04:50:00|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|0
1626843390000|2021-07-21 04:56:30|22.54||22.54||22.54||22.54||0
1626843610000|2021-07-21 05:00:10|22.56|22.26|22.56|22.26|22.56|22.26|22.56|22.26|2
1626843620000|2021-07-21 05:00:20|22.54|22.24|22.54|22.29|22.54|22.29|22.54|22.24|0
1626843630000|2021-07-21 05:00:30|22.56|22.31|22.56|22.31|22.56|22.31|22.56|22.31|0
1626843710000|2021-07-21 05:01:50|22.45|22.37|22.45|22.37|22.45|22.37|22.45|22.37|0
1626843720000|2021-07-21 05:02:00|22.47|22.17|22.44|22.14|22.47|22.17|22.44|22.14|2
1626843780000|2021-07-21 05:03:00|22.47|22.17|22.44|22.14|22.47|22.17|22.44|22.14|0
1626843790000|2021-07-21 05:03:10|22.47|22.17|22.47|22.17|22.47|22.17|22.44|22.14|1
1626844100000|2021-07-21 05:08:20|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|0
1626844310000|2021-07-21 05:11:50|22.42|22.12|22.44|22.14|22.44|22.14|22.42|22.12|3
1626844610000|2021-07-21 05:16:50|22.49|22.24|22.49|22.24|22.49|22.24|22.49|22.24|5
1626844740000|2021-07-21 05:19:00|22.47|22.22|22.47|22.22|22.47|22.22|22.47|22.22|0
1626844850000|2021-07-21 05:20:50|22.44|22.14|22.44|22.14|22.44|22.14|22.44|22.14|4
1626844900000|2021-07-21 05:21:40|22.39||22.39||22.39||22.39||0
1626845070000|2021-07-21 05:24:30|||||||||1
1626845310000|2021-07-21 05:28:30|22.37|22.12|22.37|22.12|22.37|22.12|22.37|22.12|1
1626845400000|2021-07-21 05:30:00|22.3|22.05|22.3|22.05|22.3|22.05|22.3|22.05|2
1626845600000|2021-07-21 05:33:20|22.27|22.02|22.3|22.05|22.3|22.05|22.27|22.02|0
1626845620000|2021-07-21 05:33:40|22.32|22.07|22.3|22.05|22.32|22.07|22.3|22.05|0
1626845640000|2021-07-21 05:34:00|22.32|22.07|22.32|22.07|22.32|22.07|22.32|22.07|0
1626845780000|2021-07-21 05:36:20|22.21|22.13|22.32|22.07|22.32|22.13|22.21|22.07|0
1626846040000|2021-07-21 05:40:40|||||||||3
1626846560000|2021-07-21 05:49:20|||||||||3
1626846710000|2021-07-21 05:51:50|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1626846840000|2021-07-21 05:54:00|22.29|22.21|22.29|22.21|22.29|22.21|22.29|22.21|0
1626846970000|2021-07-21 05:56:10|22.28|22.2|22.29|22.21|22.29|22.21|22.28|22.2|0
1626847010000|2021-07-21 05:56:50|22.28|22.2|22.28|22.2|22.28|22.2|22.28|22.2|0
1626847080000|2021-07-21 05:58:00|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|5
1626847110000|2021-07-21 05:58:30|22.29|22.21|22.26|22.18|22.29|22.21|22.26|22.18|0
1626847200000|2021-07-21 06:00:00|22.19|22.11|22.21|22.13|22.26|22.18|22.19|22.11|9
1626847210000|2021-07-21 06:00:10|22.19|22.11|22.21|22.13|22.21|22.13|22.19|22.11|0
1626847220000|2021-07-21 06:00:20|22.24|22.16|22.24|22.16|22.24|22.16|22.24|22.16|0
1626847230000|2021-07-21 06:00:30|22.26|22.18|22.26|22.18|22.26|22.18|22.26|22.18|0
1626847250000|2021-07-21 06:00:50|22.24|22.16|22.24|22.16|22.26|22.18|22.24|22.16|0
1626847260000|2021-07-21 06:01:00|22.26|22.18|22.24|22.16|22.26|22.18|22.24|22.16|0
1626847340000|2021-07-21 06:02:20|22.21|22.13|22.21|22.13|22.21|22.13|22.19|22.11|11
1626847350000|2021-07-21 06:02:30|22.19|22.11|22.14|22.06|22.19|22.11|22.14|22.06|13
1626847360000|2021-07-21 06:02:40|22.12|22.04|22.11|22.03|22.12|22.04|22.11|22.03|0
1626847410000|2021-07-21 06:03:30|22.14|22.06|22.14|22.06|22.16|22.08|22.12|22.04|1
1626847420000|2021-07-21 06:03:40|22.12|22.04|22.16|22.08|22.16|22.08|22.12|22.04|2
1626847450000|2021-07-21 06:04:10|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1626847460000|2021-07-21 06:04:20|22.14|22.06|22.16|22.08|22.16|22.08|22.14|22.06|0
1626847480000|2021-07-21 06:04:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|0
1626847670000|2021-07-21 06:07:50|22.16|22.08|22.19|22.11|22.19|22.11|22.16|22.08|0
1626847700000|2021-07-21 06:08:20|||||||||1
1626847750000|2021-07-21 06:09:10|||||||||1
1626847780000|2021-07-21 06:09:40|22.21|22.13|22.21|22.13|22.21|22.13|22.21|22.13|1
1626847790000|2021-07-21 06:09:50|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|0
1626847890000|2021-07-21 06:11:30|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|1
1626847980000|2021-07-21 06:13:00|22.19|22.11|22.19|22.11|22.19|22.11|22.19|22.11|9
1626848020000|2021-07-21 06:13:40|22.14|22.06|22.14|22.06|22.14|22.06|22.14|22.06|8
1626848030000|2021-07-21 06:13:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|4
1626848040000|2021-07-21 06:14:00|22.11|22.03|22.09|22.01|22.14|22.06|22.09|22.01|10
1626848050000|2021-07-21 06:14:10|||||||||1
1626848110000|2021-07-21 06:15:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|2
1626848140000|2021-07-21 06:15:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626848170000|2021-07-21 06:16:10|22.02|21.94|22.02|21.94|22.02|21.94|22.02|21.94|1
1626848190000|2021-07-21 06:16:30|21.99|21.91|21.99|21.91|22.02|21.94|21.99|21.91|16
1626848260000|2021-07-21 06:17:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|10
1626848270000|2021-07-21 06:17:50|22.02|21.94|22.02|21.94|22.04|21.96|22.02|21.94|0
1626848280000|2021-07-21 06:18:00|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626848310000|2021-07-21 06:18:30|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1626848340000|2021-07-21 06:19:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1626848450000|2021-07-21 06:20:50|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|14
1626848460000|2021-07-21 06:21:00|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|1
1626848470000|2021-07-21 06:21:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|5
1626848480000|2021-07-21 06:21:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|5
1626848500000|2021-07-21 06:21:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626848530000|2021-07-21 06:22:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1626848590000|2021-07-21 06:23:10|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|0
1626848600000|2021-07-21 06:23:20|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1626848610000|2021-07-21 06:23:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626848620000|2021-07-21 06:23:40|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|1
1626848630000|2021-07-21 06:23:50|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626848640000|2021-07-21 06:24:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|1
1626848650000|2021-07-21 06:24:10|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|1
1626848660000|2021-07-21 06:24:20|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1626848700000|2021-07-21 06:25:00|22.06|21.98|22.04|21.96|22.06|21.98|22.04|21.96|0
1626848750000|2021-07-21 06:25:50|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|10
1626848790000|2021-07-21 06:26:30|22.04|21.96|22.04|21.96|22.06|21.98|22.01|21.93|15
1626848800000|2021-07-21 06:26:40|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|1
1626848820000|2021-07-21 06:27:00|22.04|21.96|22.04|21.96|22.04|21.96|22.01|21.93|0
1626848840000|2021-07-21 06:27:20|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1626848850000|2021-07-21 06:27:30|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626848860000|2021-07-21 06:27:40|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|4
1626848880000|2021-07-21 06:28:00|||||||||1
1626848890000|2021-07-21 06:28:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|16
1626848920000|2021-07-21 06:28:40|22.01|21.93|22.01|21.93|22.04|21.96|22.01|21.93|10
1626848930000|2021-07-21 06:28:50|22.04|21.96|22.01|21.93|22.04|21.96|22.01|21.93|0
1626848940000|2021-07-21 06:29:00|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1626848970000|2021-07-21 06:29:30|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1626849000000|2021-07-21 06:30:00|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1626849010000|2021-07-21 06:30:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1626849030000|2021-07-21 06:30:30|22.09|22.01|22.06|21.98|22.09|22.01|22.06|21.98|0
1626849040000|2021-07-21 06:30:40|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1626849080000|2021-07-21 06:31:20|22.14|22.06|22.14|22.06|22.14|22.06|22.11|22.03|0
1626849090000|2021-07-21 06:31:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|7
1626849110000|2021-07-21 06:31:50|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1626849130000|2021-07-21 06:32:10|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1626849150000|2021-07-21 06:32:30|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1626849180000|2021-07-21 06:33:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1626849190000|2021-07-21 06:33:10|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1626849240000|2021-07-21 06:34:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1626849250000|2021-07-21 06:34:10|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1626849260000|2021-07-21 06:34:20|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1626849290000|2021-07-21 06:34:50|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1626849300000|2021-07-21 06:35:00|22.09|22.01|22.11|22.03|22.11|22.03|22.09|22.01|0
1626849310000|2021-07-21 06:35:10|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|8
1626849330000|2021-07-21 06:35:30|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1626849360000|2021-07-21 06:36:00|22.09|22.01|22.09|22.01|22.09|22.01|22.09|22.01|0
1626849370000|2021-07-21 06:36:10|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1626849380000|2021-07-21 06:36:20|22.09|22.01|22.09|22.01|22.11|22.03|22.09|22.01|0
1626849410000|2021-07-21 06:36:50|22.11|22.03|22.11|22.03|22.11|22.03|22.11|22.03|0
1626849450000|2021-07-21 06:37:30|22.09|22.01|22.04|21.96|22.09|22.01|22.04|21.96|3
1626849460000|2021-07-21 06:37:40|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|0
1626849480000|2021-07-21 06:38:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1626849490000|2021-07-21 06:38:10|22.09|22.01|22.09|22.01|22.09|22.01|22.06|21.98|0
1626849530000|2021-07-21 06:38:50|22.06|21.98|22.09|22.01|22.09|22.01|22.06|21.98|2
1626849540000|2021-07-21 06:39:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1626849550000|2021-07-21 06:39:10|22.04|21.96|22.04|21.96|22.06|21.98|22.04|21.96|0
1626849560000|2021-07-21 06:39:20|22.06|21.98|22.06|21.98|22.06|21.98|22.04|21.96|0
1626849580000|2021-07-21 06:39:40|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626849600000|2021-07-21 06:40:00|22.06|21.98|22.06|21.98|22.06|21.98|22.06|21.98|0
1626849610000|2021-07-21 06:40:10|22.04|21.96|22.06|21.98|22.06|21.98|22.04|21.96|0
1626849620000|2021-07-21 06:40:20|22.04|21.96|22.04|21.96|22.04|21.96|22.04|21.96|0
1626849670000|2021-07-21 06:41:10|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|2
1626849680000|2021-07-21 06:41:20|22.01|21.93|22.04|21.96|22.04|21.96|22.01|21.93|0
1626849700000|2021-07-21 06:41:40|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1626849710000|2021-07-21 06:41:50|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1626849720000|2021-07-21 06:42:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1626849790000|2021-07-21 06:43:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1626849800000|2021-07-21 06:43:20|21.99|21.91|21.99|21.91|21.99|21.91|21.99|21.91|0
1626849820000|2021-07-21 06:43:40|22.01|21.93|22.01|21.93|22.01|21.93|21.99|21.91|0
1626849830000|2021-07-21 06:43:50|21.99|21.91|21.99|21.91|22.01|21.93|21.99|21.91|0
1626849840000|2021-07-21 06:44:00|22.01|21.93|21.99|21.91|22.01|21.93|21.99|21.91|0
1626849880000|2021-07-21 06:44:40|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|9
1626849920000|2021-07-21 06:45:20|21.99|21.91|21.96|21.88|21.99|21.91|21.96|21.88|0
1626849940000|2021-07-21 06:45:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626849970000|2021-07-21 06:46:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626849980000|2021-07-21 06:46:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850000000|2021-07-21 06:46:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850100000|2021-07-21 06:48:20|21.94|21.86|21.99|21.91|21.99|21.91|21.94|21.86|0
1626850130000|2021-07-21 06:48:50|21.96|21.88|21.96|21.88|21.96|21.88|21.94|21.86|1
1626850140000|2021-07-21 06:49:00|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850150000|2021-07-21 06:49:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850160000|2021-07-21 06:49:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850200000|2021-07-21 06:50:00|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850210000|2021-07-21 06:50:10|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850220000|2021-07-21 06:50:20|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850230000|2021-07-21 06:50:30|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850240000|2021-07-21 06:50:40|21.94|21.86|21.96|21.88|21.96|21.88|21.94|21.86|0
1626850290000|2021-07-21 06:51:30|21.94|21.86|21.94|21.86|21.96|21.88|21.94|21.86|0
1626850340000|2021-07-21 06:52:20|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1626850350000|2021-07-21 06:52:30|21.96|21.88|21.94|21.86|21.96|21.88|21.94|21.86|0
1626850400000|2021-07-21 06:53:20|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|2
1626850530000|2021-07-21 06:55:30|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|6
1626850580000|2021-07-21 06:56:20|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|2
1626850650000|2021-07-21 06:57:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|55
1626850660000|2021-07-21 06:57:40|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|2
1626850670000|2021-07-21 06:57:50|21.74|21.66|21.74|21.66|21.77|21.69|21.74|21.66|1
1626850680000|2021-07-21 06:58:00|21.77|21.69|21.77|21.69|21.77|21.69|21.74|21.66|0
1626850700000|2021-07-21 06:58:20|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|0
1626850710000|2021-07-21 06:58:30|21.74|21.66|21.79|21.71|21.79|21.71|21.74|21.66|0
1626850730000|2021-07-21 06:58:50|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|7
1626850740000|2021-07-21 06:59:00|||||||||1
1626850770000|2021-07-21 06:59:30|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|2
1626850780000|2021-07-21 06:59:40|21.81|21.73|21.81|21.73|21.81|21.73|21.79|21.71|0
1626850790000|2021-07-21 06:59:50|21.79|21.71|21.81|21.73|21.81|21.73|21.79|21.71|0
1626850800000|2021-07-21 07:00:00|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|23
1626850810000|2021-07-21 07:00:10|||||||||4
1626850820000|2021-07-21 07:00:20|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|24
1626850830000|2021-07-21 07:00:30|21.77|21.69|21.7|21.62|21.77|21.69|21.69|21.61|46
1626850840000|2021-07-21 07:00:40|21.69|21.61|21.7|21.62|21.72|21.64|21.69|21.61|16
1626850850000|2021-07-21 07:00:50|21.72|21.64|21.74|21.66|21.74|21.66|21.7|21.62|1
1626850880000|2021-07-21 07:01:20|21.72|21.64|21.72|21.64|21.72|21.64|21.72|21.64|3
1626850890000|2021-07-21 07:01:30|21.7|21.62|21.7|21.62|21.72|21.64|21.7|21.62|4
1626850910000|2021-07-21 07:01:50|21.72|21.64|21.72|21.64|21.72|21.64|21.7|21.62|2
1626850920000|2021-07-21 07:02:00|21.7|21.62|21.74|21.66|21.74|21.66|21.7|21.62|0
1626850940000|2021-07-21 07:02:20|21.79|21.71|21.82|21.74|21.84|21.76|21.79|21.71|74
1626850950000|2021-07-21 07:02:30|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|0
1626850960000|2021-07-21 07:02:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|68
1626850970000|2021-07-21 07:02:50|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1626850980000|2021-07-21 07:03:00|21.89|21.81|21.87|21.79|21.89|21.81|21.84|21.76|52
1626850990000|2021-07-21 07:03:10|21.84|21.76|21.82|21.74|21.87|21.79|21.79|21.71|45
1626851000000|2021-07-21 07:03:20|21.79|21.71|21.82|21.74|21.82|21.74|21.79|21.71|0
1626851010000|2021-07-21 07:03:30|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1626851020000|2021-07-21 07:03:40|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1626851030000|2021-07-21 07:03:50|21.82|21.74|21.84|21.76|21.84|21.76|21.82|21.74|0
1626851040000|2021-07-21 07:04:00|21.82|21.74|21.82|21.74|21.82|21.74|21.82|21.74|2
1626851050000|2021-07-21 07:04:10|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1626851060000|2021-07-21 07:04:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|106
1626851070000|2021-07-21 07:04:30|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|7
1626851080000|2021-07-21 07:04:40|21.7|21.62|21.7|21.62|21.7|21.62|21.7|21.62|72
1626851090000|2021-07-21 07:04:50|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|6
1626851100000|2021-07-21 07:05:00|21.72|21.64|21.79|21.71|21.79|21.71|21.72|21.64|56
1626851110000|2021-07-21 07:05:10|21.84|21.76|21.82|21.74|21.84|21.76|21.79|21.71|98
1626851120000|2021-07-21 07:05:20|21.79|21.71|21.79|21.71|21.84|21.76|21.79|21.71|7
1626851130000|2021-07-21 07:05:30|||||||||1
1626851140000|2021-07-21 07:05:40|||||||||1
1626851150000|2021-07-21 07:05:50|21.82|21.74|21.79|21.71|21.84|21.76|21.79|21.71|10
1626851160000|2021-07-21 07:06:00|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|2
1626851170000|2021-07-21 07:06:10|21.86|21.78|21.94|21.86|21.94|21.86|21.84|21.76|26
1626851180000|2021-07-21 07:06:20|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|102
1626851190000|2021-07-21 07:06:30|21.91|21.83|21.91|21.83|21.94|21.86|21.89|21.81|44
1626851200000|2021-07-21 07:06:40|21.94|21.86|21.91|21.83|21.94|21.86|21.89|21.81|2
1626851210000|2021-07-21 07:06:50|21.89|21.81|21.94|21.86|21.94|21.86|21.89|21.81|0
1626851220000|2021-07-21 07:07:00|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|1
1626851230000|2021-07-21 07:07:10|21.91|21.83|21.89|21.81|21.94|21.86|21.89|21.81|10
1626851260000|2021-07-21 07:07:40|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|26
1626851270000|2021-07-21 07:07:50|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|1
1626851290000|2021-07-21 07:08:10|||||||||9
1626851330000|2021-07-21 07:08:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|42
1626851400000|2021-07-21 07:10:00|21.82|21.74|21.84|21.76|21.89|21.81|21.82|21.74|68
1626851420000|2021-07-21 07:10:20|21.79|21.71|21.82|21.74|21.84|21.76|21.79|21.71|3
1626851430000|2021-07-21 07:10:30|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1626851440000|2021-07-21 07:10:40|21.81|21.73|21.84|21.76|21.86|21.78|21.81|21.73|2
1626851450000|2021-07-21 07:10:50|21.86|21.78|21.89|21.81|21.89|21.81|21.84|21.76|3
1626851460000|2021-07-21 07:11:00|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|5
1626851490000|2021-07-21 07:11:30|21.91|21.83|21.91|21.83|21.94|21.86|21.89|21.81|0
1626851500000|2021-07-21 07:11:40|21.89|21.81|21.91|21.83|21.94|21.86|21.89|21.81|0
1626851510000|2021-07-21 07:11:50|21.94|21.86|21.94|21.86|21.94|21.86|21.94|21.86|0
1626851520000|2021-07-21 07:12:00|21.91|21.83|21.91|21.83|21.94|21.86|21.89|21.81|0
1626851530000|2021-07-21 07:12:10|21.89|21.81|21.89|21.81|21.94|21.86|21.89|21.81|5
1626851540000|2021-07-21 07:12:20|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|10
1626851550000|2021-07-21 07:12:30|21.87|21.79|21.89|21.81|21.89|21.81|21.87|21.79|0
1626851580000|2021-07-21 07:13:00|21.91|21.83|21.89|21.81|21.91|21.83|21.89|21.81|18
1626851600000|2021-07-21 07:13:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|1
1626851610000|2021-07-21 07:13:30|21.94|21.86|21.94|21.86|21.94|21.86|21.91|21.83|1
1626851620000|2021-07-21 07:13:40|21.91|21.83|21.94|21.86|21.94|21.86|21.91|21.83|3
1626851630000|2021-07-21 07:13:50|21.91|21.83|21.91|21.83|21.94|21.86|21.89|21.81|14
1626851640000|2021-07-21 07:14:00|21.89|21.81|21.84|21.76|21.89|21.81|21.84|21.76|98
1626851650000|2021-07-21 07:14:10|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|4
1626851660000|2021-07-21 07:14:20|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1626851680000|2021-07-21 07:14:40|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|0
1626851700000|2021-07-21 07:15:00|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|44
1626851730000|2021-07-21 07:15:30|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|6
1626851740000|2021-07-21 07:15:40|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1626851750000|2021-07-21 07:15:50|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|43
1626851760000|2021-07-21 07:16:00|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|50
1626851790000|2021-07-21 07:16:30|21.82|21.74|21.82|21.74|21.84|21.76|21.82|21.74|72
1626851800000|2021-07-21 07:16:40|21.79|21.71|21.79|21.71|21.82|21.74|21.79|21.71|0
1626851810000|2021-07-21 07:16:50|21.84|21.76|21.82|21.74|21.84|21.76|21.79|21.71|23
1626851820000|2021-07-21 07:17:00|21.84|21.76|21.79|21.71|21.84|21.76|21.79|21.71|0
1626851830000|2021-07-21 07:17:10|21.82|21.74|21.82|21.74|21.84|21.76|21.79|21.71|5
1626851840000|2021-07-21 07:17:20|21.84|21.76|21.82|21.74|21.84|21.76|21.82|21.74|6
1626851850000|2021-07-21 07:17:30|21.84|21.76|21.84|21.76|21.84|21.76|21.82|21.74|0
1626851870000|2021-07-21 07:17:50|21.89|21.81|21.89|21.81|21.89|21.81|21.87|21.79|57
1626851880000|2021-07-21 07:18:00|21.87|21.79|21.84|21.76|21.89|21.81|21.84|21.76|26
1626851890000|2021-07-21 07:18:10|21.87|21.79|21.84|21.76|21.87|21.79|21.84|21.76|17
1626851900000|2021-07-21 07:18:20|21.86|21.78|21.84|21.76|21.87|21.79|21.84|21.76|6
1626851950000|2021-07-21 07:19:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|4
1626851960000|2021-07-21 07:19:20|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|123
1626851970000|2021-07-21 07:19:30|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|3
1626851990000|2021-07-21 07:19:50|21.77|21.69|21.79|21.71|21.79|21.71|21.77|21.69|0
1626852000000|2021-07-21 07:20:00|21.77|21.69|21.79|21.71|21.79|21.71|21.74|21.66|2
1626852010000|2021-07-21 07:20:10|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|17
1626852020000|2021-07-21 07:20:20|||||||||1
1626852030000|2021-07-21 07:20:30|21.82|21.74|21.82|21.74|21.84|21.76|21.79|21.71|25
1626852040000|2021-07-21 07:20:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1626852050000|2021-07-21 07:20:50|21.82|21.74|21.82|21.74|21.82|21.74|21.79|21.71|4
1626852060000|2021-07-21 07:21:00|21.84|21.76|21.84|21.76|21.84|21.76|21.79|21.71|22
1626852110000|2021-07-21 07:21:50|21.82|21.74|21.84|21.76|21.84|21.76|21.79|21.71|19
1626852120000|2021-07-21 07:22:00|21.82|21.74|21.79|21.71|21.82|21.74|21.79|21.71|2
1626852130000|2021-07-21 07:22:10|21.74|21.66|21.77|21.69|21.77|21.69|21.74|21.66|102
1626852140000|2021-07-21 07:22:20|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|4
1626852150000|2021-07-21 07:22:30|21.72|21.64|21.72|21.64|21.74|21.66|21.72|21.64|29
1626852160000|2021-07-21 07:22:40|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1626852170000|2021-07-21 07:22:50|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|1
1626852180000|2021-07-21 07:23:00|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|0
1626852190000|2021-07-21 07:23:10|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|2
1626852200000|2021-07-21 07:23:20|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1626852210000|2021-07-21 07:23:30|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|1
1626852230000|2021-07-21 07:23:50|21.72|21.64|21.74|21.66|21.74|21.66|21.69|21.61|1
1626852240000|2021-07-21 07:24:00|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|5
1626852250000|2021-07-21 07:24:10|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|1
1626852260000|2021-07-21 07:24:20|21.69|21.61|21.72|21.64|21.72|21.64|21.69|21.61|0
1626852270000|2021-07-21 07:24:30|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|0
1626852280000|2021-07-21 07:24:40|21.72|21.64|21.72|21.64|21.72|21.64|21.69|21.61|1
1626852300000|2021-07-21 07:25:00|21.69|21.61|21.72|21.64|21.74|21.66|21.69|21.61|1
1626852310000|2021-07-21 07:25:10|21.74|21.66|21.72|21.64|21.74|21.66|21.69|21.61|0
1626852320000|2021-07-21 07:25:20|21.69|21.61|21.69|21.61|21.72|21.64|21.69|21.61|0
1626852330000|2021-07-21 07:25:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|23
1626852350000|2021-07-21 07:25:50|21.6|21.52|21.64|21.56|21.64|21.56|21.6|21.52|40
1626852360000|2021-07-21 07:26:00|21.67|21.59|21.69|21.61|21.69|21.61|21.64|21.56|18
1626852370000|2021-07-21 07:26:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|10
1626852410000|2021-07-21 07:26:50|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|1
1626852420000|2021-07-21 07:27:00|21.67|21.59|21.69|21.61|21.72|21.64|21.67|21.59|8
1626852430000|2021-07-21 07:27:10|21.72|21.64|21.69|21.61|21.72|21.64|21.69|21.61|50
1626852440000|2021-07-21 07:27:20|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|4
1626852450000|2021-07-21 07:27:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1626852480000|2021-07-21 07:28:00|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|0
1626852490000|2021-07-21 07:28:10|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|1
1626852500000|2021-07-21 07:28:20|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626852510000|2021-07-21 07:28:30|21.62|21.54|21.62|21.54|21.64|21.56|21.6|21.52|0
1626852520000|2021-07-21 07:28:40|21.6|21.52|21.6|21.52|21.62|21.54|21.6|21.52|0
1626852530000|2021-07-21 07:28:50|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1626852540000|2021-07-21 07:29:00|21.62|21.54|21.6|21.52|21.62|21.54|21.6|21.52|0
1626852550000|2021-07-21 07:29:10|21.62|21.54|21.62|21.54|21.62|21.54|21.6|21.52|0
1626852560000|2021-07-21 07:29:20|21.64|21.56|21.67|21.59|21.67|21.59|21.64|21.56|2
1626852570000|2021-07-21 07:29:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626852580000|2021-07-21 07:29:40|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|0
1626852590000|2021-07-21 07:29:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|9
1626852610000|2021-07-21 07:30:10|21.62|21.54|21.6|21.52|21.62|21.54|21.59|21.51|1
1626852620000|2021-07-21 07:30:20|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|30
1626852630000|2021-07-21 07:30:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1626852640000|2021-07-21 07:30:40|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1626852650000|2021-07-21 07:30:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1626852670000|2021-07-21 07:31:10|21.57|21.49|21.59|21.51|21.59|21.51|21.55|21.47|0
1626852680000|2021-07-21 07:31:20|21.57|21.49|21.57|21.49|21.59|21.51|21.55|21.47|1
1626852690000|2021-07-21 07:31:30|21.55|21.47|21.55|21.47|21.57|21.49|21.55|21.47|44
1626852700000|2021-07-21 07:31:40|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|1
1626852720000|2021-07-21 07:32:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626852730000|2021-07-21 07:32:10|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|0
1626852740000|2021-07-21 07:32:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1626852750000|2021-07-21 07:32:30|21.55|21.47|21.57|21.49|21.59|21.51|21.55|21.47|12
1626852760000|2021-07-21 07:32:40|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|1
1626852770000|2021-07-21 07:32:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1626852790000|2021-07-21 07:33:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|11
1626852800000|2021-07-21 07:33:20|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|4
1626852810000|2021-07-21 07:33:30|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|0
1626852830000|2021-07-21 07:33:50|||||||||9
1626852840000|2021-07-21 07:34:00|||||||||12
1626852850000|2021-07-21 07:34:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|6
1626852860000|2021-07-21 07:34:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|7
1626852880000|2021-07-21 07:34:40|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|12
1626852890000|2021-07-21 07:34:50|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1626852900000|2021-07-21 07:35:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|10
1626852950000|2021-07-21 07:35:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|14
1626852960000|2021-07-21 07:36:00|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1626852980000|2021-07-21 07:36:20|21.57|21.49|21.59|21.51|21.59|21.51|21.55|21.47|1
1626852990000|2021-07-21 07:36:30|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1626853000000|2021-07-21 07:36:40|21.57|21.49|21.57|21.49|21.57|21.49|21.55|21.47|0
1626853010000|2021-07-21 07:36:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1626853020000|2021-07-21 07:37:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626853030000|2021-07-21 07:37:10|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1626853040000|2021-07-21 07:37:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626853050000|2021-07-21 07:37:30|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1626853060000|2021-07-21 07:37:40|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|0
1626853070000|2021-07-21 07:37:50|21.55|21.47|21.57|21.49|21.57|21.49|21.55|21.47|0
1626853080000|2021-07-21 07:38:00|21.55|21.47|21.59|21.51|21.59|21.51|21.55|21.47|0
1626853090000|2021-07-21 07:38:10|21.57|21.49|21.59|21.51|21.59|21.51|21.55|21.47|29
1626853100000|2021-07-21 07:38:20|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1626853110000|2021-07-21 07:38:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|6
1626853130000|2021-07-21 07:38:50|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|0
1626853140000|2021-07-21 07:39:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1626853150000|2021-07-21 07:39:10|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1626853200000|2021-07-21 07:40:00|21.57|21.49|21.55|21.47|21.57|21.49|21.55|21.47|0
1626853230000|2021-07-21 07:40:30|||||||||54
1626853250000|2021-07-21 07:40:50|||||||||2
1626853260000|2021-07-21 07:41:00|||||||||1
1626853270000|2021-07-21 07:41:10|||||||||2
1626853290000|2021-07-21 07:41:30|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|55
1626853340000|2021-07-21 07:42:20|||||||||2
1626853350000|2021-07-21 07:42:30|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|22
1626853360000|2021-07-21 07:42:40|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|97
1626853370000|2021-07-21 07:42:50|||||||||8
1626853380000|2021-07-21 07:43:00|21.42|21.34|21.42|21.34|21.45|21.37|21.4|21.32|59
1626853390000|2021-07-21 07:43:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626853430000|2021-07-21 07:43:50|21.47|21.39|21.5|21.42|21.5|21.42|21.47|21.39|2
1626853440000|2021-07-21 07:44:00|21.47|21.39|21.5|21.42|21.5|21.42|21.45|21.37|34
1626853450000|2021-07-21 07:44:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|0
1626853480000|2021-07-21 07:44:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|28
1626853490000|2021-07-21 07:44:50|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|17
1626853500000|2021-07-21 07:45:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|17
1626853510000|2021-07-21 07:45:10|21.42|21.34|21.42|21.34|21.45|21.37|21.4|21.32|36
1626853520000|2021-07-21 07:45:20|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|4
1626853530000|2021-07-21 07:45:30|21.4|21.32|21.42|21.34|21.45|21.37|21.4|21.32|0
1626853540000|2021-07-21 07:45:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626853590000|2021-07-21 07:46:30|||||||||17
1626853600000|2021-07-21 07:46:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|50
1626853610000|2021-07-21 07:46:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|50
1626853620000|2021-07-21 07:47:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1626853630000|2021-07-21 07:47:10|21.45|21.37|21.4|21.32|21.45|21.37|21.4|21.32|38
1626853640000|2021-07-21 07:47:20|21.42|21.34|21.4|21.32|21.45|21.37|21.4|21.32|71
1626853660000|2021-07-21 07:47:40|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|10
1626853670000|2021-07-21 07:47:50|21.45|21.37|21.37|21.29|21.45|21.37|21.35|21.27|76
1626853680000|2021-07-21 07:48:00|21.35|21.27|21.4|21.32|21.4|21.32|21.35|21.27|24
1626853710000|2021-07-21 07:48:30|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|60
1626853750000|2021-07-21 07:49:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|68
1626853760000|2021-07-21 07:49:20|||||||||23
1626853780000|2021-07-21 07:49:40|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|196
1626853790000|2021-07-21 07:49:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|3
1626853800000|2021-07-21 07:50:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|10
1626853820000|2021-07-21 07:50:20|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|10
1626853860000|2021-07-21 07:51:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|19
1626853870000|2021-07-21 07:51:10|||||||||7
1626853880000|2021-07-21 07:51:20|21.38|21.3|21.4|21.32|21.4|21.32|21.37|21.29|8
1626853890000|2021-07-21 07:51:30|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|53
1626853900000|2021-07-21 07:51:40|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|3
1626853910000|2021-07-21 07:51:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|3
1626853920000|2021-07-21 07:52:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1626853960000|2021-07-21 07:52:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|1
1626853990000|2021-07-21 07:53:10|21.4|21.32|21.38|21.3|21.4|21.32|21.38|21.3|8
1626854000000|2021-07-21 07:53:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626854050000|2021-07-21 07:54:10|||||||||1
1626854080000|2021-07-21 07:54:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1626854100000|2021-07-21 07:55:00|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|8
1626854110000|2021-07-21 07:55:10|||||||||3
1626854130000|2021-07-21 07:55:30|||||||||2
1626854170000|2021-07-21 07:56:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|3
1626854180000|2021-07-21 07:56:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626854210000|2021-07-21 07:56:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626854220000|2021-07-21 07:57:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626854230000|2021-07-21 07:57:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|1
1626854240000|2021-07-21 07:57:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626854270000|2021-07-21 07:57:50|21.42|21.34|21.4|21.32|21.45|21.37|21.4|21.32|26
1626854290000|2021-07-21 07:58:10|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1626854300000|2021-07-21 07:58:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626854470000|2021-07-21 08:01:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|2
1626854500000|2021-07-21 08:01:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|3
1626854520000|2021-07-21 08:02:00|||||||||10
1626854530000|2021-07-21 08:02:10|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|20
1626854540000|2021-07-21 08:02:20|21.4|21.32|21.45|21.37|21.45|21.37|21.4|21.32|0
1626854550000|2021-07-21 08:02:30|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|0
1626854560000|2021-07-21 08:02:40|21.45|21.37|21.42|21.34|21.45|21.37|21.4|21.32|0
1626854570000|2021-07-21 08:02:50|21.4|21.32|21.4|21.32|21.45|21.37|21.4|21.32|5
1626854580000|2021-07-21 08:03:00|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|0
1626854590000|2021-07-21 08:03:10|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|0
1626854600000|2021-07-21 08:03:20|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|20
1626854610000|2021-07-21 08:03:30|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1626854620000|2021-07-21 08:03:40|21.42|21.34|21.42|21.34|21.45|21.37|21.4|21.32|7
1626854630000|2021-07-21 08:03:50|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1626854650000|2021-07-21 08:04:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1626854680000|2021-07-21 08:04:40|21.42|21.34|21.45|21.37|21.45|21.37|21.4|21.32|0
1626854710000|2021-07-21 08:05:10|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|5
1626854730000|2021-07-21 08:05:30|21.42|21.34|21.42|21.34|21.45|21.37|21.42|21.34|7
1626854740000|2021-07-21 08:05:40|21.45|21.37|21.42|21.34|21.45|21.37|21.42|21.34|7
1626854750000|2021-07-21 08:05:50|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|0
1626854850000|2021-07-21 08:07:30|21.43|21.35|21.43|21.35|21.45|21.37|21.43|21.35|4
1626854860000|2021-07-21 08:07:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626854870000|2021-07-21 08:07:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|2
1626854880000|2021-07-21 08:08:00|21.45|21.37|21.43|21.35|21.45|21.37|21.43|21.35|0
1626854890000|2021-07-21 08:08:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626854930000|2021-07-21 08:08:50|21.43|21.35|21.45|21.37|21.45|21.37|21.43|21.35|15
1626854940000|2021-07-21 08:09:00|||||||||25
1626854950000|2021-07-21 08:09:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|7
1626854990000|2021-07-21 08:09:50|21.43|21.35|21.43|21.35|21.43|21.35|21.43|21.35|0
1626855000000|2021-07-21 08:10:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626855130000|2021-07-21 08:12:10|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|12
1626855140000|2021-07-21 08:12:20|21.38|21.3|21.4|21.32|21.4|21.32|21.38|21.3|1
1626855230000|2021-07-21 08:13:50|21.38|21.3|21.38|21.3|21.38|21.3|21.38|21.3|35
1626855240000|2021-07-21 08:14:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626855290000|2021-07-21 08:14:50|||||||||2
1626855330000|2021-07-21 08:15:30|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|86
1626855340000|2021-07-21 08:15:40|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|6
1626855350000|2021-07-21 08:15:50|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|16
1626855360000|2021-07-21 08:16:00|21.35|21.27|21.35|21.27|21.35|21.27|21.33|21.25|5
1626855390000|2021-07-21 08:16:30|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|26
1626855400000|2021-07-21 08:16:40|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1626855420000|2021-07-21 08:17:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626855440000|2021-07-21 08:17:20|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1626855460000|2021-07-21 08:17:40|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1626855470000|2021-07-21 08:17:50|21.38|21.3|21.35|21.27|21.38|21.3|21.35|21.27|0
1626855540000|2021-07-21 08:19:00|21.31|21.23|21.35|21.27|21.35|21.27|21.31|21.23|8
1626855590000|2021-07-21 08:19:50|||||||||1
1626855710000|2021-07-21 08:21:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|11
1626855720000|2021-07-21 08:22:00|21.33|21.25|21.33|21.25|21.33|21.25|21.3|21.22|0
1626855730000|2021-07-21 08:22:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1626855740000|2021-07-21 08:22:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|67
1626855780000|2021-07-21 08:23:00|21.28|21.2|21.28|21.2|21.28|21.2|21.28|21.2|22
1626855790000|2021-07-21 08:23:10|21.25|21.17|21.28|21.2|21.28|21.2|21.25|21.17|0
1626855800000|2021-07-21 08:23:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1626855810000|2021-07-21 08:23:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|57
1626855820000|2021-07-21 08:23:40|||||||||7
1626855830000|2021-07-21 08:23:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1626855840000|2021-07-21 08:24:00|21.23|21.15|21.23|21.15|21.23|21.15|21.21|21.13|5
1626855850000|2021-07-21 08:24:10|21.21|21.13|21.2|21.12|21.23|21.15|21.2|21.12|0
1626855860000|2021-07-21 08:24:20|21.21|21.13|21.21|21.13|21.21|21.13|21.21|21.13|0
1626855870000|2021-07-21 08:24:30|21.23|21.15|21.21|21.13|21.23|21.15|21.21|21.13|13
1626855880000|2021-07-21 08:24:40|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|0
1626855890000|2021-07-21 08:24:50|21.21|21.13|21.23|21.15|21.23|21.15|21.21|21.13|0
1626855900000|2021-07-21 08:25:00|21.21|21.13|21.2|21.12|21.23|21.15|21.2|21.12|0
1626855950000|2021-07-21 08:25:50|21.21|21.13|21.25|21.17|21.25|21.17|21.21|21.13|4
1626855970000|2021-07-21 08:26:10|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|13
1626855990000|2021-07-21 08:26:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|8
1626856020000|2021-07-21 08:27:00|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|1
1626856030000|2021-07-21 08:27:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1626856040000|2021-07-21 08:27:20|21.28|21.2|21.28|21.2|21.28|21.2|21.25|21.17|0
1626856050000|2021-07-21 08:27:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1626856080000|2021-07-21 08:28:00|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|0
1626856090000|2021-07-21 08:28:10|||||||||10
1626856110000|2021-07-21 08:28:30|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|3
1626856120000|2021-07-21 08:28:40|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|1
1626856130000|2021-07-21 08:28:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1626856140000|2021-07-21 08:29:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1626856150000|2021-07-21 08:29:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626856160000|2021-07-21 08:29:20|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1626856170000|2021-07-21 08:29:30|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|9
1626856180000|2021-07-21 08:29:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626856250000|2021-07-21 08:30:50|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|5
1626856260000|2021-07-21 08:31:00|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1626856270000|2021-07-21 08:31:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626856280000|2021-07-21 08:31:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|5
1626856290000|2021-07-21 08:31:30|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|1
1626856300000|2021-07-21 08:31:40|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1626856310000|2021-07-21 08:31:50|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1626856320000|2021-07-21 08:32:00|21.15|21.07|21.18|21.1|21.18|21.1|21.15|21.07|0
1626856340000|2021-07-21 08:32:20|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1626856350000|2021-07-21 08:32:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|6
1626856400000|2021-07-21 08:33:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|5
1626856410000|2021-07-21 08:33:30|21.2|21.12|21.18|21.1|21.2|21.12|21.15|21.07|10
1626856420000|2021-07-21 08:33:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626856490000|2021-07-21 08:34:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1626856510000|2021-07-21 08:35:10|||||||||1
1626856520000|2021-07-21 08:35:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|5
1626856530000|2021-07-21 08:35:30|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|1
1626856550000|2021-07-21 08:35:50|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626856560000|2021-07-21 08:36:00|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1626856570000|2021-07-21 08:36:10|21.15|21.07|21.15|21.07|21.18|21.1|21.15|21.07|0
1626856580000|2021-07-21 08:36:20|21.18|21.1|21.2|21.12|21.2|21.12|21.18|21.1|0
1626856590000|2021-07-21 08:36:30|21.18|21.1|21.18|21.1|21.18|21.1|21.15|21.07|0
1626856610000|2021-07-21 08:36:50|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626856660000|2021-07-21 08:37:40|21.18|21.1|21.2|21.12|21.2|21.12|21.15|21.07|4
1626856690000|2021-07-21 08:38:10|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|5
1626856720000|2021-07-21 08:38:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626856730000|2021-07-21 08:38:50|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1626856740000|2021-07-21 08:39:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626856760000|2021-07-21 08:39:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|50
1626856780000|2021-07-21 08:39:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626856820000|2021-07-21 08:40:20|||||||||1
1626856840000|2021-07-21 08:40:40|||||||||2
1626856860000|2021-07-21 08:41:00|21.22|21.14|21.23|21.15|21.25|21.17|21.22|21.14|3
1626856870000|2021-07-21 08:41:10|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|1
1626856880000|2021-07-21 08:41:20|21.23|21.15|21.2|21.12|21.25|21.17|21.2|21.12|4
1626856890000|2021-07-21 08:41:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1626856920000|2021-07-21 08:42:00|||||||||11
1626856940000|2021-07-21 08:42:20|21.22|21.14|21.2|21.12|21.25|21.17|21.2|21.12|9
1626856980000|2021-07-21 08:43:00|21.22|21.14|21.22|21.14|21.22|21.14|21.22|21.14|2
1626856990000|2021-07-21 08:43:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626857000000|2021-07-21 08:43:20|21.22|21.14|21.2|21.12|21.22|21.14|21.2|21.12|0
1626857010000|2021-07-21 08:43:30|21.22|21.14|21.22|21.14|21.22|21.14|21.2|21.12|0
1626857020000|2021-07-21 08:43:40|21.2|21.12|21.2|21.12|21.22|21.14|21.2|21.12|0
1626857060000|2021-07-21 08:44:20|||||||||48
1626857090000|2021-07-21 08:44:50|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|71
1626857100000|2021-07-21 08:45:00|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|20
1626857120000|2021-07-21 08:45:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1626857130000|2021-07-21 08:45:30|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626857160000|2021-07-21 08:46:00|||||||||30
1626857210000|2021-07-21 08:46:50|||||||||15
1626857240000|2021-07-21 08:47:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|23
1626857250000|2021-07-21 08:47:30|21.15|21.07|21.2|21.12|21.2|21.12|21.15|21.07|15
1626857260000|2021-07-21 08:47:40|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|10
1626857270000|2021-07-21 08:47:50|21.2|21.12|21.18|21.1|21.2|21.12|21.15|21.07|6
1626857280000|2021-07-21 08:48:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|32
1626857300000|2021-07-21 08:48:20|21.18|21.1|21.18|21.1|21.18|21.1|21.18|21.1|0
1626857320000|2021-07-21 08:48:40|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626857330000|2021-07-21 08:48:50|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1626857350000|2021-07-21 08:49:10|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|0
1626857380000|2021-07-21 08:49:40|21.18|21.1|21.15|21.07|21.18|21.1|21.15|21.07|1
1626857400000|2021-07-21 08:50:00|||||||||1
1626857410000|2021-07-21 08:50:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1626857430000|2021-07-21 08:50:30|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626857440000|2021-07-21 08:50:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1626857450000|2021-07-21 08:50:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626857520000|2021-07-21 08:52:00|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|0
1626857530000|2021-07-21 08:52:10|21.15|21.07|21.15|21.07|21.15|21.07|21.1|21.02|12
1626857540000|2021-07-21 08:52:20|21.13|21.05|21.11|21.03|21.13|21.05|21.11|21.03|0
1626857550000|2021-07-21 08:52:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|10
1626857560000|2021-07-21 08:52:40|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1626857580000|2021-07-21 08:53:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|1
1626857590000|2021-07-21 08:53:10|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|0
1626857600000|2021-07-21 08:53:20|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626857610000|2021-07-21 08:53:30|21.13|21.05|21.15|21.07|21.15|21.07|21.1|21.02|3
1626857670000|2021-07-21 08:54:30|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|1
1626857720000|2021-07-21 08:55:20|21.13|21.05|21.13|21.05|21.13|21.05|21.1|21.02|3
1626857730000|2021-07-21 08:55:30|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1626857740000|2021-07-21 08:55:40|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|0
1626857750000|2021-07-21 08:55:50|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|29
1626857770000|2021-07-21 08:56:10|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626857780000|2021-07-21 08:56:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1626857790000|2021-07-21 08:56:30|21.13|21.05|21.13|21.05|21.13|21.05|21.13|21.05|1
1626857800000|2021-07-21 08:56:40|21.15|21.07|21.15|21.07|21.15|21.07|21.13|21.05|95
1626857810000|2021-07-21 08:56:50|||||||||40
1626857820000|2021-07-21 08:57:00|||||||||35
1626857840000|2021-07-21 08:57:20|21.13|21.05|21.15|21.07|21.15|21.07|21.13|21.05|0
1626857870000|2021-07-21 08:57:50|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1626857900000|2021-07-21 08:58:20|21.18|21.1|21.18|21.1|21.18|21.1|21.16|21.08|8
1626857910000|2021-07-21 08:58:30|21.16|21.08|21.16|21.08|21.16|21.08|21.16|21.08|0
1626857920000|2021-07-21 08:58:40|21.15|21.07|21.23|21.15|21.23|21.15|21.15|21.07|127
1626857930000|2021-07-21 08:58:50|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|10
1626857940000|2021-07-21 08:59:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626857970000|2021-07-21 08:59:30|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|8
1626857980000|2021-07-21 08:59:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626857990000|2021-07-21 08:59:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1626858000000|2021-07-21 09:00:00|21.18|21.1|21.18|21.1|21.2|21.12|21.18|21.1|1
1626858010000|2021-07-21 09:00:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626858050000|2021-07-21 09:00:50|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|2
1626858060000|2021-07-21 09:01:00|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|75
1626858070000|2021-07-21 09:01:10|21.2|21.12|21.25|21.17|21.25|21.17|21.2|21.12|10
1626858100000|2021-07-21 09:01:40|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|51
1626858110000|2021-07-21 09:01:50|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|48
1626858120000|2021-07-21 09:02:00|||||||||70
1626858130000|2021-07-21 09:02:10|||||||||3
1626858140000|2021-07-21 09:02:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|67
1626858150000|2021-07-21 09:02:30|||||||||6
1626858180000|2021-07-21 09:03:00|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|1
1626858230000|2021-07-21 09:03:50|21.32|21.24|21.3|21.22|21.35|21.27|21.3|21.22|21
1626858300000|2021-07-21 09:05:00|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|2
1626858500000|2021-07-21 09:08:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|31
1626858510000|2021-07-21 09:08:30|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|1
1626858520000|2021-07-21 09:08:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626858530000|2021-07-21 09:08:50|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|6
1626858540000|2021-07-21 09:09:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626858550000|2021-07-21 09:09:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|55
1626858560000|2021-07-21 09:09:20|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1626858570000|2021-07-21 09:09:30|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|11
1626858590000|2021-07-21 09:09:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626858630000|2021-07-21 09:10:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1626858650000|2021-07-21 09:10:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626858660000|2021-07-21 09:11:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626858680000|2021-07-21 09:11:20|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1626858690000|2021-07-21 09:11:30|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1626858700000|2021-07-21 09:11:40|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1626858710000|2021-07-21 09:11:50|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|1
1626858730000|2021-07-21 09:12:10|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626858750000|2021-07-21 09:12:30|21.37|21.29|21.4|21.32|21.4|21.32|21.35|21.27|0
1626858780000|2021-07-21 09:13:00|21.44|21.36|21.45|21.37|21.47|21.39|21.4|21.32|615
1626858790000|2021-07-21 09:13:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|48
1626858800000|2021-07-21 09:13:20|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1626858810000|2021-07-21 09:13:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1626858900000|2021-07-21 09:15:00|21.47|21.39|21.49|21.41|21.49|21.41|21.45|21.37|6
1626858910000|2021-07-21 09:15:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1626858920000|2021-07-21 09:15:20|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1626858990000|2021-07-21 09:16:30|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|8
1626859000000|2021-07-21 09:16:40|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1626859010000|2021-07-21 09:16:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|18
1626859020000|2021-07-21 09:17:00|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1626859050000|2021-07-21 09:17:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|1
1626859060000|2021-07-21 09:17:40|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|12
1626859070000|2021-07-21 09:17:50|||||||||2
1626859080000|2021-07-21 09:18:00|||||||||20
1626859200000|2021-07-21 09:20:00|||||||||1
1626859230000|2021-07-21 09:20:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|145
1626859240000|2021-07-21 09:20:40|21.39|21.31|21.37|21.29|21.39|21.31|21.35|21.27|32
1626859250000|2021-07-21 09:20:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|53
1626859260000|2021-07-21 09:21:00|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|5
1626859270000|2021-07-21 09:21:10|||||||||19
1626859280000|2021-07-21 09:21:20|||||||||1
1626859290000|2021-07-21 09:21:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626859320000|2021-07-21 09:22:00|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|4
1626859330000|2021-07-21 09:22:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626859340000|2021-07-21 09:22:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|5
1626859350000|2021-07-21 09:22:30|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1626859360000|2021-07-21 09:22:40|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|25
1626859370000|2021-07-21 09:22:50|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|7
1626859380000|2021-07-21 09:23:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626859400000|2021-07-21 09:23:20|21.37|21.29|21.35|21.27|21.39|21.31|21.35|21.27|26
1626859410000|2021-07-21 09:23:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626859420000|2021-07-21 09:23:40|||||||||1
1626859470000|2021-07-21 09:24:30|||||||||1
1626859570000|2021-07-21 09:26:10|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|12
1626859580000|2021-07-21 09:26:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626859620000|2021-07-21 09:27:00|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|4
1626859630000|2021-07-21 09:27:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626859640000|2021-07-21 09:27:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|14
1626859660000|2021-07-21 09:27:40|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1626859670000|2021-07-21 09:27:50|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|0
1626859690000|2021-07-21 09:28:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1626859710000|2021-07-21 09:28:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626859770000|2021-07-21 09:29:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|1
1626859810000|2021-07-21 09:30:10|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|15
1626859820000|2021-07-21 09:30:20|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1626859870000|2021-07-21 09:31:10|21.35|21.27|21.37|21.29|21.4|21.32|21.35|21.27|10
1626859880000|2021-07-21 09:31:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626859900000|2021-07-21 09:31:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|2
1626859910000|2021-07-21 09:31:50|||||||||10
1626859980000|2021-07-21 09:33:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|12
1626860010000|2021-07-21 09:33:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|80
1626860020000|2021-07-21 09:33:40|21.4|21.32|21.4|21.32|21.42|21.34|21.4|21.32|2
1626860030000|2021-07-21 09:33:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|5
1626860040000|2021-07-21 09:34:00|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|18
1626860050000|2021-07-21 09:34:10|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|3
1626860090000|2021-07-21 09:34:50|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|39
1626860100000|2021-07-21 09:35:00|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1626860110000|2021-07-21 09:35:10|21.37|21.29|21.37|21.29|21.37|21.29|21.35|21.27|0
1626860120000|2021-07-21 09:35:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|0
1626860130000|2021-07-21 09:35:30|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1626860150000|2021-07-21 09:35:50|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626860160000|2021-07-21 09:36:00|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|0
1626860190000|2021-07-21 09:36:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626860200000|2021-07-21 09:36:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|25
1626860210000|2021-07-21 09:36:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626860220000|2021-07-21 09:37:00|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1626860240000|2021-07-21 09:37:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1626860250000|2021-07-21 09:37:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626860260000|2021-07-21 09:37:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626860270000|2021-07-21 09:37:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626860290000|2021-07-21 09:38:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1626860300000|2021-07-21 09:38:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626860310000|2021-07-21 09:38:30|21.35|21.27|21.37|21.29|21.4|21.32|21.35|21.27|0
1626860320000|2021-07-21 09:38:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|13
1626860340000|2021-07-21 09:39:00|||||||||20
1626860400000|2021-07-21 09:40:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|36
1626860410000|2021-07-21 09:40:10|||||||||4
1626860420000|2021-07-21 09:40:20|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|3
1626860430000|2021-07-21 09:40:30|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1626860460000|2021-07-21 09:41:00|21.35|21.27|21.37|21.29|21.4|21.32|21.35|21.27|12
1626860470000|2021-07-21 09:41:10|21.4|21.32|21.37|21.29|21.4|21.32|21.35|21.27|2
1626860490000|2021-07-21 09:41:30|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626860500000|2021-07-21 09:41:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1626860520000|2021-07-21 09:42:00|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|0
1626860530000|2021-07-21 09:42:10|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|8
1626860540000|2021-07-21 09:42:20|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|13
1626860550000|2021-07-21 09:42:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|0
1626860560000|2021-07-21 09:42:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|18
1626860570000|2021-07-21 09:42:50|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|2
1626860580000|2021-07-21 09:43:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626860590000|2021-07-21 09:43:10|21.37|21.29|21.37|21.29|21.4|21.32|21.37|21.29|0
1626860600000|2021-07-21 09:43:20|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|2
1626860610000|2021-07-21 09:43:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626860620000|2021-07-21 09:43:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|10
1626860630000|2021-07-21 09:43:50|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|17
1626860640000|2021-07-21 09:44:00|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626860650000|2021-07-21 09:44:10|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|0
1626860660000|2021-07-21 09:44:20|21.35|21.27|21.37|21.29|21.37|21.29|21.35|21.27|1
1626860670000|2021-07-21 09:44:30|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1626860740000|2021-07-21 09:45:40|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|13
1626860760000|2021-07-21 09:46:00|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|47
1626860780000|2021-07-21 09:46:20|||||||||30
1626860890000|2021-07-21 09:48:10|21.37|21.29|21.35|21.27|21.4|21.32|21.35|21.27|13
1626860920000|2021-07-21 09:48:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626860930000|2021-07-21 09:48:50|21.4|21.32|21.37|21.29|21.4|21.32|21.37|21.29|16
1626860940000|2021-07-21 09:49:00|21.35|21.27|21.35|21.27|21.37|21.29|21.35|21.27|0
1626860970000|2021-07-21 09:49:30|21.32|21.24|21.35|21.27|21.35|21.27|21.32|21.24|5
1626860980000|2021-07-21 09:49:40|||||||||3
1626861010000|2021-07-21 09:50:10|||||||||42
1626861020000|2021-07-21 09:50:20|21.33|21.25|21.33|21.25|21.35|21.27|21.3|21.22|31
1626861030000|2021-07-21 09:50:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|136
1626861040000|2021-07-21 09:50:40|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|14
1626861050000|2021-07-21 09:50:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|19
1626861060000|2021-07-21 09:51:00|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|124
1626861070000|2021-07-21 09:51:10|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|60
1626861080000|2021-07-21 09:51:20|21.3|21.22|21.3|21.22|21.33|21.25|21.3|21.22|13
1626861090000|2021-07-21 09:51:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|51
1626861100000|2021-07-21 09:51:40|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|10
1626861110000|2021-07-21 09:51:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1626861150000|2021-07-21 09:52:30|||||||||52
1626861200000|2021-07-21 09:53:20|||||||||1
1626861220000|2021-07-21 09:53:40|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|3
1626861230000|2021-07-21 09:53:50|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|12
1626861240000|2021-07-21 09:54:00|||||||||1
1626861250000|2021-07-21 09:54:10|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1626861270000|2021-07-21 09:54:30|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1626861300000|2021-07-21 09:55:00|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|52
1626861310000|2021-07-21 09:55:10|21.33|21.25|21.35|21.27|21.35|21.27|21.33|21.25|4
1626861320000|2021-07-21 09:55:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|16
1626861340000|2021-07-21 09:55:40|21.33|21.25|21.3|21.22|21.33|21.25|21.3|21.22|0
1626861360000|2021-07-21 09:56:00|21.25|21.17|21.3|21.22|21.3|21.22|21.25|21.17|155
1626861370000|2021-07-21 09:56:10|||||||||12
1626861520000|2021-07-21 09:58:40|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|17
1626861530000|2021-07-21 09:58:50|21.3|21.22|21.33|21.25|21.33|21.25|21.3|21.22|0
1626861550000|2021-07-21 09:59:10|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|10
1626861560000|2021-07-21 09:59:20|21.33|21.25|21.33|21.25|21.33|21.25|21.33|21.25|120
1626861570000|2021-07-21 09:59:30|21.35|21.27|21.33|21.25|21.35|21.27|21.33|21.25|10
1626861580000|2021-07-21 09:59:40|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|8
1626861590000|2021-07-21 09:59:50|||||||||5
1626861600000|2021-07-21 10:00:00|21.33|21.25|21.33|21.25|21.35|21.27|21.33|21.25|17
1626861610000|2021-07-21 10:00:10|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|17
1626861630000|2021-07-21 10:00:30|||||||||13
1626861640000|2021-07-21 10:00:40|||||||||2
1626861650000|2021-07-21 10:00:50|||||||||14
1626861660000|2021-07-21 10:01:00|||||||||2
1626861670000|2021-07-21 10:01:10|||||||||9
1626861690000|2021-07-21 10:01:30|||||||||2
1626861700000|2021-07-21 10:01:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|39
1626861720000|2021-07-21 10:02:00|21.38|21.3|21.37|21.29|21.38|21.3|21.37|21.29|1
1626861730000|2021-07-21 10:02:10|21.4|21.32|21.4|21.32|21.4|21.32|21.37|21.29|0
1626861740000|2021-07-21 10:02:20|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|57
1626861820000|2021-07-21 10:03:40|21.37|21.29|21.4|21.32|21.4|21.32|21.37|21.29|44
1626861850000|2021-07-21 10:04:10|21.42|21.34|21.45|21.37|21.45|21.37|21.42|21.34|52
1626861880000|2021-07-21 10:04:40|||||||||12
1626861890000|2021-07-21 10:04:50|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|79
1626861940000|2021-07-21 10:05:40|21.55|21.47|21.55|21.47|21.55|21.47|21.55|21.47|20
1626861960000|2021-07-21 10:06:00|||||||||2
1626862000000|2021-07-21 10:06:40|||||||||1
1626862010000|2021-07-21 10:06:50|||||||||11
1626862020000|2021-07-21 10:07:00|||||||||2
1626862040000|2021-07-21 10:07:20|21.5|21.42|21.54|21.46|21.54|21.46|21.5|21.42|21
1626862050000|2021-07-21 10:07:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1626862060000|2021-07-21 10:07:40|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1626862130000|2021-07-21 10:08:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1626862160000|2021-07-21 10:09:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1626862170000|2021-07-21 10:09:30|||||||||4
1626862180000|2021-07-21 10:09:40|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1626862200000|2021-07-21 10:10:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626862280000|2021-07-21 10:11:20|||||||||1
1626862330000|2021-07-21 10:12:10|||||||||52
1626862340000|2021-07-21 10:12:20|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|59
1626862360000|2021-07-21 10:12:40|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626862410000|2021-07-21 10:13:30|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|64
1626862440000|2021-07-21 10:14:00|21.49|21.41|21.52|21.44|21.54|21.46|21.49|21.41|161
1626862450000|2021-07-21 10:14:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|8
1626862590000|2021-07-21 10:16:30|||||||||1
1626862610000|2021-07-21 10:16:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|9
1626862660000|2021-07-21 10:17:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|66
1626862680000|2021-07-21 10:18:00|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|8
1626862700000|2021-07-21 10:18:20|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|12
1626862740000|2021-07-21 10:19:00|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|48
1626862930000|2021-07-21 10:22:10|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|19
1626862940000|2021-07-21 10:22:20|||||||||6
1626863040000|2021-07-21 10:24:00|||||||||1
1626863260000|2021-07-21 10:27:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|89
1626863270000|2021-07-21 10:27:50|||||||||12
1626863500000|2021-07-21 10:31:40|21.45|21.37|21.47|21.39|21.47|21.39|21.45|21.37|226
1626863530000|2021-07-21 10:32:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1626863560000|2021-07-21 10:32:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|4
1626863570000|2021-07-21 10:32:50|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|63
1626863650000|2021-07-21 10:34:10|21.47|21.39|21.45|21.37|21.47|21.39|21.45|21.37|1
1626863670000|2021-07-21 10:34:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1626863700000|2021-07-21 10:35:00|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626863810000|2021-07-21 10:36:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|3
1626863820000|2021-07-21 10:37:00|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|0
1626863830000|2021-07-21 10:37:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626863890000|2021-07-21 10:38:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1626863900000|2021-07-21 10:38:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|2
1626863990000|2021-07-21 10:39:50|||||||||3
1626864000000|2021-07-21 10:40:00|||||||||1
1626864010000|2021-07-21 10:40:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1626864020000|2021-07-21 10:40:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626864140000|2021-07-21 10:42:20|||||||||24
1626864360000|2021-07-21 10:46:00|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|2
1626864370000|2021-07-21 10:46:10|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626864380000|2021-07-21 10:46:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|3
1626864390000|2021-07-21 10:46:30|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|0
1626864400000|2021-07-21 10:46:40|21.42|21.34|21.42|21.34|21.42|21.34|21.42|21.34|0
1626864410000|2021-07-21 10:46:50|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|0
1626864420000|2021-07-21 10:47:00|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|1
1626864430000|2021-07-21 10:47:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626864520000|2021-07-21 10:48:40|21.49|21.41|21.47|21.39|21.49|21.41|21.47|21.39|69
1626864530000|2021-07-21 10:48:50|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|12
1626864540000|2021-07-21 10:49:00|21.45|21.37|21.47|21.39|21.49|21.41|21.45|21.37|17
1626864550000|2021-07-21 10:49:10|21.49|21.41|21.49|21.41|21.49|21.41|21.47|21.39|0
1626864570000|2021-07-21 10:49:30|||||||||27
1626864620000|2021-07-21 10:50:20|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|40
1626864650000|2021-07-21 10:50:50|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|40
1626864670000|2021-07-21 10:51:10|21.45|21.37|21.45|21.37|21.45|21.37|21.45|21.37|0
1626864680000|2021-07-21 10:51:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1626864700000|2021-07-21 10:51:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1626864720000|2021-07-21 10:52:00|21.52|21.44|21.52|21.44|21.52|21.44|21.49|21.41|2
1626864730000|2021-07-21 10:52:10|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1626864830000|2021-07-21 10:53:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|73
1626864840000|2021-07-21 10:54:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1626864850000|2021-07-21 10:54:10|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|1
1626864860000|2021-07-21 10:54:20|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|6
1626864880000|2021-07-21 10:54:40|||||||||12
1626864890000|2021-07-21 10:54:50|||||||||1
1626864900000|2021-07-21 10:55:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|13
1626864920000|2021-07-21 10:55:20|21.47|21.39|21.47|21.39|21.49|21.41|21.47|21.39|22
1626864930000|2021-07-21 10:55:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|0
1626864940000|2021-07-21 10:55:40|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1626864950000|2021-07-21 10:55:50|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|3
1626865040000|2021-07-21 10:57:20|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|4
1626865070000|2021-07-21 10:57:50|21.45|21.37|21.44|21.36|21.49|21.41|21.44|21.36|32
1626865080000|2021-07-21 10:58:00|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|10
1626865090000|2021-07-21 10:58:10|21.44|21.36|21.44|21.36|21.47|21.39|21.44|21.36|0
1626865130000|2021-07-21 10:58:50|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|169
1626865140000|2021-07-21 10:59:00|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1626865160000|2021-07-21 10:59:20|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1626865170000|2021-07-21 10:59:30|21.47|21.39|21.47|21.39|21.47|21.39|21.47|21.39|0
1626865180000|2021-07-21 10:59:40|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|0
1626865190000|2021-07-21 10:59:50|21.47|21.39|21.44|21.36|21.47|21.39|21.44|21.36|0
1626865200000|2021-07-21 11:00:00|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|0
1626865210000|2021-07-21 11:00:10|21.47|21.39|21.49|21.41|21.49|21.41|21.47|21.39|2
1626865230000|2021-07-21 11:00:30|21.52|21.44|21.49|21.41|21.52|21.44|21.49|21.41|12
1626865370000|2021-07-21 11:02:50|21.5|21.42|21.52|21.44|21.54|21.46|21.5|21.42|5
1626865380000|2021-07-21 11:03:00|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|0
1626865390000|2021-07-21 11:03:10|21.52|21.44|21.49|21.41|21.54|21.46|21.49|21.41|1
1626865430000|2021-07-21 11:03:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1626865440000|2021-07-21 11:04:00|21.54|21.46|21.5|21.42|21.54|21.46|21.5|21.42|0
1626865450000|2021-07-21 11:04:10|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|2
1626865460000|2021-07-21 11:04:20|21.54|21.46|21.54|21.46|21.54|21.46|21.52|21.44|0
1626865530000|2021-07-21 11:05:30|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|24
1626865540000|2021-07-21 11:05:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|9
1626865550000|2021-07-21 11:05:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626865560000|2021-07-21 11:06:00|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1626865570000|2021-07-21 11:06:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|2
1626865580000|2021-07-21 11:06:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626865590000|2021-07-21 11:06:30|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626865670000|2021-07-21 11:07:50|21.52|21.44|21.54|21.46|21.54|21.46|21.52|21.44|1
1626865690000|2021-07-21 11:08:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626865720000|2021-07-21 11:08:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626865810000|2021-07-21 11:10:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626865830000|2021-07-21 11:10:30|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626865840000|2021-07-21 11:10:40|||||||||6
1626865850000|2021-07-21 11:10:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1626865860000|2021-07-21 11:11:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|10
1626865870000|2021-07-21 11:11:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626865890000|2021-07-21 11:11:30|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626865900000|2021-07-21 11:11:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626865920000|2021-07-21 11:12:00|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626865930000|2021-07-21 11:12:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626865980000|2021-07-21 11:13:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|0
1626865990000|2021-07-21 11:13:10|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|2
1626866010000|2021-07-21 11:13:30|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1626866040000|2021-07-21 11:14:00|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|1
1626866080000|2021-07-21 11:14:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626866090000|2021-07-21 11:14:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626866100000|2021-07-21 11:15:00|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|5
1626866140000|2021-07-21 11:15:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|8
1626866150000|2021-07-21 11:15:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626866160000|2021-07-21 11:16:00|21.57|21.49|21.57|21.49|21.57|21.49|21.54|21.46|2
1626866170000|2021-07-21 11:16:10|21.54|21.46|21.57|21.49|21.57|21.49|21.54|21.46|0
1626866200000|2021-07-21 11:16:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626866210000|2021-07-21 11:16:50|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626866230000|2021-07-21 11:17:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626866330000|2021-07-21 11:18:50|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|4
1626866340000|2021-07-21 11:19:00|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1626866350000|2021-07-21 11:19:10|21.52|21.44|21.52|21.44|21.54|21.46|21.5|21.42|1
1626866360000|2021-07-21 11:19:20|21.5|21.42|21.5|21.42|21.5|21.42|21.5|21.42|0
1626866380000|2021-07-21 11:19:40|21.52|21.44|21.5|21.42|21.52|21.44|21.5|21.42|0
1626866400000|2021-07-21 11:20:00|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|0
1626866420000|2021-07-21 11:20:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626866430000|2021-07-21 11:20:30|21.52|21.44|21.52|21.44|21.52|21.44|21.52|21.44|1
1626866440000|2021-07-21 11:20:40|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626866480000|2021-07-21 11:21:20|21.59|21.51|21.57|21.49|21.59|21.51|21.55|21.47|48
1626866490000|2021-07-21 11:21:30|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1626866500000|2021-07-21 11:21:40|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626866510000|2021-07-21 11:21:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626866520000|2021-07-21 11:22:00|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1626866530000|2021-07-21 11:22:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626866540000|2021-07-21 11:22:20|21.57|21.49|21.57|21.49|21.57|21.49|21.57|21.49|0
1626866550000|2021-07-21 11:22:30|21.55|21.47|21.54|21.46|21.55|21.47|21.54|21.46|0
1626866560000|2021-07-21 11:22:40|21.57|21.49|21.54|21.46|21.57|21.49|21.54|21.46|0
1626866580000|2021-07-21 11:23:00|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|0
1626866590000|2021-07-21 11:23:10|21.59|21.51|21.59|21.51|21.59|21.51|21.57|21.49|0
1626866600000|2021-07-21 11:23:20|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|1
1626866610000|2021-07-21 11:23:30|21.59|21.51|21.57|21.49|21.59|21.51|21.57|21.49|10
1626866620000|2021-07-21 11:23:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626866630000|2021-07-21 11:23:50|21.57|21.49|21.57|21.49|21.59|21.51|21.57|21.49|5
1626866640000|2021-07-21 11:24:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626866690000|2021-07-21 11:24:50|21.62|21.54|21.64|21.56|21.64|21.56|21.62|21.54|1
1626866730000|2021-07-21 11:25:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|2
1626866740000|2021-07-21 11:25:40|||||||||1
1626866750000|2021-07-21 11:25:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|54
1626866760000|2021-07-21 11:26:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1626866770000|2021-07-21 11:26:10|21.64|21.56|21.64|21.56|21.67|21.59|21.64|21.56|1
1626866790000|2021-07-21 11:26:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1626866820000|2021-07-21 11:27:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626866830000|2021-07-21 11:27:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1626866840000|2021-07-21 11:27:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626866860000|2021-07-21 11:27:40|||||||||38
1626866870000|2021-07-21 11:27:50|||||||||1
1626866880000|2021-07-21 11:28:00|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1626866890000|2021-07-21 11:28:10|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1626866910000|2021-07-21 11:28:30|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626866920000|2021-07-21 11:28:40|||||||||30
1626866960000|2021-07-21 11:29:20|21.74|21.66|21.74|21.66|21.74|21.66|21.72|21.64|159
1626866970000|2021-07-21 11:29:30|21.72|21.64|21.74|21.66|21.74|21.66|21.72|21.64|18
1626866990000|2021-07-21 11:29:50|21.71|21.63|21.71|21.63|21.71|21.63|21.69|21.61|2
1626867000000|2021-07-21 11:30:00|21.69|21.61|21.74|21.66|21.74|21.66|21.69|21.61|1
1626867030000|2021-07-21 11:30:30|21.71|21.63|21.74|21.66|21.74|21.66|21.69|21.61|11
1626867040000|2021-07-21 11:30:40|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626867050000|2021-07-21 11:30:50|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1626867060000|2021-07-21 11:31:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1626867070000|2021-07-21 11:31:10|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|0
1626867080000|2021-07-21 11:31:20|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626867100000|2021-07-21 11:31:40|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|0
1626867120000|2021-07-21 11:32:00|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|1
1626867140000|2021-07-21 11:32:20|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1626867200000|2021-07-21 11:33:20|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|1
1626867210000|2021-07-21 11:33:30|21.74|21.66|21.76|21.68|21.76|21.68|21.74|21.66|2
1626867220000|2021-07-21 11:33:40|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1626867250000|2021-07-21 11:34:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|5
1626867260000|2021-07-21 11:34:20|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1626867340000|2021-07-21 11:35:40|||||||||1
1626867390000|2021-07-21 11:36:30|||||||||1
1626867470000|2021-07-21 11:37:50|||||||||3
1626867560000|2021-07-21 11:39:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|30
1626867580000|2021-07-21 11:39:40|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|24
1626867590000|2021-07-21 11:39:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|1
1626867600000|2021-07-21 11:40:00|21.86|21.78|21.86|21.78|21.88|21.8|21.86|21.78|0
1626867610000|2021-07-21 11:40:10|21.88|21.8|21.88|21.8|21.89|21.81|21.86|21.78|0
1626867620000|2021-07-21 11:40:20|21.89|21.81|21.91|21.83|21.91|21.83|21.88|21.8|2
1626867630000|2021-07-21 11:40:30|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1626867640000|2021-07-21 11:40:40|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|9
1626867650000|2021-07-21 11:40:50|21.89|21.81|21.89|21.81|21.89|21.81|21.88|21.8|0
1626867660000|2021-07-21 11:41:00|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|20
1626867670000|2021-07-21 11:41:10|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626867680000|2021-07-21 11:41:20|21.91|21.83|21.89|21.81|21.93|21.85|21.89|21.81|1
1626867700000|2021-07-21 11:41:40|21.91|21.83|21.91|21.83|21.93|21.85|21.91|21.83|0
1626867720000|2021-07-21 11:42:00|21.93|21.85|21.91|21.83|21.93|21.85|21.91|21.83|0
1626867730000|2021-07-21 11:42:10|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1626867780000|2021-07-21 11:43:00|||||||||1
1626867790000|2021-07-21 11:43:10|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|79
1626867870000|2021-07-21 11:44:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|124
1626867890000|2021-07-21 11:44:50|21.81|21.73|21.79|21.71|21.81|21.73|21.79|21.71|65
1626867900000|2021-07-21 11:45:00|21.81|21.73|21.86|21.78|21.86|21.78|21.81|21.73|0
1626867910000|2021-07-21 11:45:10|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1626867920000|2021-07-21 11:45:20|21.84|21.76|21.84|21.76|21.84|21.76|21.81|21.73|0
1626867930000|2021-07-21 11:45:30|21.81|21.73|21.84|21.76|21.84|21.76|21.79|21.71|5
1626867940000|2021-07-21 11:45:40|21.81|21.73|21.81|21.73|21.84|21.76|21.81|21.73|0
1626867950000|2021-07-21 11:45:50|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1626868010000|2021-07-21 11:46:50|21.74|21.66|21.76|21.68|21.79|21.71|21.74|21.66|122
1626868020000|2021-07-21 11:47:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1626868040000|2021-07-21 11:47:20|21.77|21.69|21.77|21.69|21.79|21.71|21.77|21.69|0
1626868050000|2021-07-21 11:47:30|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|0
1626868070000|2021-07-21 11:47:50|21.77|21.69|21.74|21.66|21.77|21.69|21.74|21.66|1
1626868080000|2021-07-21 11:48:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1626868090000|2021-07-21 11:48:10|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|1
1626868110000|2021-07-21 11:48:30|21.74|21.66|21.74|21.66|21.74|21.66|21.74|21.66|0
1626868120000|2021-07-21 11:48:40|21.76|21.68|21.76|21.68|21.76|21.68|21.76|21.68|0
1626868140000|2021-07-21 11:49:00|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1626868150000|2021-07-21 11:49:10|21.76|21.68|21.79|21.71|21.79|21.71|21.76|21.68|2
1626868210000|2021-07-21 11:50:10|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|40
1626868220000|2021-07-21 11:50:20|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|30
1626868230000|2021-07-21 11:50:30|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|4
1626868240000|2021-07-21 11:50:40|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1626868250000|2021-07-21 11:50:50|21.86|21.78|21.89|21.81|21.89|21.81|21.86|21.78|2
1626868290000|2021-07-21 11:51:30|21.91|21.83|21.91|21.83|21.93|21.85|21.89|21.81|41
1626868300000|2021-07-21 11:51:40|21.89|21.81|21.89|21.81|21.89|21.81|21.89|21.81|0
1626868310000|2021-07-21 11:51:50|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|11
1626868320000|2021-07-21 11:52:00|21.89|21.81|21.89|21.81|21.91|21.83|21.89|21.81|8
1626868330000|2021-07-21 11:52:10|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|7
1626868350000|2021-07-21 11:52:30|21.89|21.81|21.93|21.85|21.93|21.85|21.89|21.81|1
1626868370000|2021-07-21 11:52:50|21.91|21.83|21.93|21.85|21.93|21.85|21.91|21.83|1
1626868390000|2021-07-21 11:53:10|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|19
1626868400000|2021-07-21 11:53:20|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|0
1626868410000|2021-07-21 11:53:30|21.93|21.85|21.93|21.85|21.96|21.88|21.93|21.85|0
1626868430000|2021-07-21 11:53:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|12
1626868440000|2021-07-21 11:54:00|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626868450000|2021-07-21 11:54:10|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1626868470000|2021-07-21 11:54:30|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|2
1626868480000|2021-07-21 11:54:40|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626868490000|2021-07-21 11:54:50|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626868520000|2021-07-21 11:55:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626868580000|2021-07-21 11:56:20|22.03|21.95|22.01|21.93|22.03|21.95|22.01|21.93|33
1626868610000|2021-07-21 11:56:50|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626868620000|2021-07-21 11:57:00|22.01|21.93|21.98|21.9|22.01|21.93|21.98|21.9|0
1626868630000|2021-07-21 11:57:10|22.01|21.93|22.01|21.93|22.01|21.93|22.01|21.93|0
1626868640000|2021-07-21 11:57:20|21.98|21.9|21.98|21.9|21.98|21.9|21.98|21.9|0
1626868670000|2021-07-21 11:57:50|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|13
1626868680000|2021-07-21 11:58:00|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1626868700000|2021-07-21 11:58:20|21.96|21.88|21.96|21.88|21.96|21.88|21.93|21.85|1
1626868720000|2021-07-21 11:58:40|21.98|21.9|21.96|21.88|21.98|21.9|21.96|21.88|1
1626868730000|2021-07-21 11:58:50|21.98|21.9|21.98|21.9|21.98|21.9|21.96|21.88|0
1626868740000|2021-07-21 11:59:00|21.96|21.88|21.93|21.85|21.96|21.88|21.93|21.85|0
1626868760000|2021-07-21 11:59:20|21.96|21.88|21.96|21.88|21.96|21.88|21.96|21.88|0
1626868770000|2021-07-21 11:59:30|21.93|21.85|21.96|21.88|21.96|21.88|21.93|21.85|3
1626868780000|2021-07-21 11:59:40|21.93|21.85|21.93|21.85|21.93|21.85|21.93|21.85|0
1626868800000|2021-07-21 12:00:00|21.96|21.88|21.93|21.85|21.98|21.9|21.93|21.85|1
1626868830000|2021-07-21 12:00:30|21.88|21.8|21.88|21.8|21.91|21.83|21.88|21.8|20
1626868870000|2021-07-21 12:01:10|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|86
1626868880000|2021-07-21 12:01:20|21.86|21.78|21.83|21.75|21.86|21.78|21.83|21.75|0
1626868890000|2021-07-21 12:01:30|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|3
1626868900000|2021-07-21 12:01:40|21.88|21.8|21.88|21.8|21.88|21.8|21.86|21.78|3
1626868910000|2021-07-21 12:01:50|21.86|21.78|21.88|21.8|21.88|21.8|21.86|21.78|0
1626868930000|2021-07-21 12:02:10|21.91|21.83|21.88|21.8|21.91|21.83|21.88|21.8|8
1626868940000|2021-07-21 12:02:20|21.91|21.83|21.91|21.83|21.91|21.83|21.91|21.83|0
1626868950000|2021-07-21 12:02:30|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1626868960000|2021-07-21 12:02:40|||||||||1
1626868970000|2021-07-21 12:02:50|21.91|21.83|21.91|21.83|21.91|21.83|21.88|21.8|0
1626868980000|2021-07-21 12:03:00|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1626868990000|2021-07-21 12:03:10|21.86|21.78|21.86|21.78|21.86|21.78|21.86|21.78|7
1626869000000|2021-07-21 12:03:20|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|2
1626869030000|2021-07-21 12:03:50|21.84|21.76|21.84|21.76|21.84|21.76|21.84|21.76|0
1626869040000|2021-07-21 12:04:00|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|0
1626869050000|2021-07-21 12:04:10|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1626869070000|2021-07-21 12:04:30|21.84|21.76|21.86|21.78|21.86|21.78|21.84|21.76|0
1626869090000|2021-07-21 12:04:50|21.88|21.8|21.88|21.8|21.88|21.8|21.88|21.8|0
1626869100000|2021-07-21 12:05:00|21.86|21.78|21.84|21.76|21.86|21.78|21.84|21.76|3
1626869130000|2021-07-21 12:05:30|21.83|21.75|21.83|21.75|21.83|21.75|21.83|21.75|34
1626869140000|2021-07-21 12:05:40|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|58
1626869150000|2021-07-21 12:05:50|21.81|21.73|21.79|21.71|21.83|21.75|21.79|21.71|0
1626869160000|2021-07-21 12:06:00|21.81|21.73|21.84|21.76|21.84|21.76|21.81|21.73|5
1626869170000|2021-07-21 12:06:10|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1626869180000|2021-07-21 12:06:20|21.81|21.73|21.83|21.75|21.84|21.76|21.81|21.73|0
1626869190000|2021-07-21 12:06:30|21.84|21.76|21.81|21.73|21.84|21.76|21.79|21.71|1
1626869200000|2021-07-21 12:06:40|21.79|21.71|21.83|21.75|21.83|21.75|21.79|21.71|26
1626869210000|2021-07-21 12:06:50|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1626869220000|2021-07-21 12:07:00|21.83|21.75|21.83|21.75|21.83|21.75|21.81|21.73|0
1626869230000|2021-07-21 12:07:10|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1626869240000|2021-07-21 12:07:20|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1626869250000|2021-07-21 12:07:30|21.81|21.73|21.83|21.75|21.83|21.75|21.81|21.73|0
1626869260000|2021-07-21 12:07:40|21.81|21.73|21.81|21.73|21.83|21.75|21.81|21.73|0
1626869270000|2021-07-21 12:07:50|21.83|21.75|21.81|21.73|21.83|21.75|21.81|21.73|0
1626869280000|2021-07-21 12:08:00|21.79|21.71|21.79|21.71|21.81|21.73|21.79|21.71|0
1626869300000|2021-07-21 12:08:20|||||||||10
1626869370000|2021-07-21 12:09:30|21.78|21.7|21.79|21.71|21.79|21.71|21.78|21.7|0
1626869380000|2021-07-21 12:09:40|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|51
1626869400000|2021-07-21 12:10:00|21.78|21.7|21.74|21.66|21.78|21.7|21.74|21.66|33
1626869410000|2021-07-21 12:10:10|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1626869420000|2021-07-21 12:10:20|21.76|21.68|21.78|21.7|21.78|21.7|21.76|21.68|0
1626869430000|2021-07-21 12:10:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|0
1626869450000|2021-07-21 12:10:50|21.78|21.7|21.79|21.71|21.79|21.71|21.76|21.68|23
1626869460000|2021-07-21 12:11:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1626869550000|2021-07-21 12:12:30|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|42
1626869560000|2021-07-21 12:12:40|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|1
1626869570000|2021-07-21 12:12:50|21.79|21.71|21.79|21.71|21.79|21.71|21.76|21.68|0
1626869580000|2021-07-21 12:13:00|21.81|21.73|21.81|21.73|21.81|21.73|21.81|21.73|44
1626869590000|2021-07-21 12:13:10|21.79|21.71|21.79|21.71|21.79|21.71|21.79|21.71|6
1626869620000|2021-07-21 12:13:40|21.76|21.68|21.76|21.68|21.76|21.68|21.74|21.66|33
1626869630000|2021-07-21 12:13:50|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|0
1626869640000|2021-07-21 12:14:00|21.76|21.68|21.74|21.66|21.76|21.68|21.74|21.66|0
1626869650000|2021-07-21 12:14:10|21.76|21.68|21.76|21.68|21.79|21.71|21.76|21.68|0
1626869660000|2021-07-21 12:14:20|21.79|21.71|21.74|21.66|21.79|21.71|21.74|21.66|50
1626869690000|2021-07-21 12:14:50|||||||||10
1626869910000|2021-07-21 12:18:30|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|58
1626869930000|2021-07-21 12:18:50|21.74|21.66|21.74|21.66|21.74|21.66|21.69|21.61|115
1626869940000|2021-07-21 12:19:00|21.71|21.63|21.74|21.66|21.74|21.66|21.71|21.63|1
1626869950000|2021-07-21 12:19:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626869960000|2021-07-21 12:19:20|21.69|21.61|21.71|21.63|21.74|21.66|21.69|21.61|7
1626869980000|2021-07-21 12:19:40|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|0
1626869990000|2021-07-21 12:19:50|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1626870000000|2021-07-21 12:20:00|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|0
1626870010000|2021-07-21 12:20:10|21.71|21.63|21.71|21.63|21.71|21.63|21.71|21.63|0
1626870020000|2021-07-21 12:20:20|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|0
1626870030000|2021-07-21 12:20:30|21.71|21.63|21.71|21.63|21.74|21.66|21.71|21.63|0
1626870040000|2021-07-21 12:20:40|21.74|21.66|21.74|21.66|21.74|21.66|21.71|21.63|0
1626870190000|2021-07-21 12:23:10|||||||||27
1626870200000|2021-07-21 12:23:20|21.72|21.64|21.71|21.63|21.72|21.64|21.71|21.63|5
1626870220000|2021-07-21 12:23:40|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626870230000|2021-07-21 12:23:50|21.71|21.63|21.69|21.61|21.71|21.63|21.69|21.61|13
1626870330000|2021-07-21 12:25:30|21.64|21.56|21.64|21.56|21.66|21.58|21.64|21.56|174
1626870340000|2021-07-21 12:25:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1626870350000|2021-07-21 12:25:50|21.64|21.56|21.69|21.61|21.69|21.61|21.64|21.56|42
1626870360000|2021-07-21 12:26:00|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1626870370000|2021-07-21 12:26:10|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1626870450000|2021-07-21 12:27:30|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|1
1626870470000|2021-07-21 12:27:50|21.69|21.61|21.67|21.59|21.69|21.61|21.67|21.59|0
1626870480000|2021-07-21 12:28:00|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626870510000|2021-07-21 12:28:30|21.67|21.59|21.64|21.56|21.67|21.59|21.64|21.56|8
1626870520000|2021-07-21 12:28:40|21.66|21.58|21.66|21.58|21.66|21.58|21.66|21.58|0
1626870550000|2021-07-21 12:29:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1626870560000|2021-07-21 12:29:20|21.69|21.61|21.69|21.61|21.69|21.61|21.69|21.61|0
1626870570000|2021-07-21 12:29:30|21.67|21.59|21.69|21.61|21.69|21.61|21.67|21.59|0
1626870590000|2021-07-21 12:29:50|21.67|21.59|21.67|21.59|21.69|21.61|21.67|21.59|1
1626870600000|2021-07-21 12:30:00|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|8
1626870610000|2021-07-21 12:30:10|21.67|21.59|21.67|21.59|21.67|21.59|21.67|21.59|0
1626870630000|2021-07-21 12:30:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626870840000|2021-07-21 12:34:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|55
1626870850000|2021-07-21 12:34:10|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|2
1626870900000|2021-07-21 12:35:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|4
1626870940000|2021-07-21 12:35:40|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|88
1626870950000|2021-07-21 12:35:50|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626870960000|2021-07-21 12:36:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1626870970000|2021-07-21 12:36:10|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1626871010000|2021-07-21 12:36:50|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1626871030000|2021-07-21 12:37:10|||||||||1
1626871210000|2021-07-21 12:40:10|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|1
1626871220000|2021-07-21 12:40:20|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|50
1626871230000|2021-07-21 12:40:30|21.64|21.56|21.61|21.53|21.64|21.56|21.61|21.53|0
1626871240000|2021-07-21 12:40:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626871250000|2021-07-21 12:40:50|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|18
1626871260000|2021-07-21 12:41:00|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|0
1626871300000|2021-07-21 12:41:40|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|9
1626871350000|2021-07-21 12:42:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1626871360000|2021-07-21 12:42:40|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626871370000|2021-07-21 12:42:50|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1626871380000|2021-07-21 12:43:00|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|0
1626871480000|2021-07-21 12:44:40|||||||||39
1626871500000|2021-07-21 12:45:00|||||||||18
1626871570000|2021-07-21 12:46:10|21.69|21.61|21.69|21.61|21.69|21.61|21.66|21.58|10
1626871610000|2021-07-21 12:46:50|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|64
1626871620000|2021-07-21 12:47:00|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|38
1626871630000|2021-07-21 12:47:10|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1626871640000|2021-07-21 12:47:20|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1626871690000|2021-07-21 12:48:10|21.66|21.58|21.69|21.61|21.69|21.61|21.66|21.58|0
1626871720000|2021-07-21 12:48:40|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|2
1626871730000|2021-07-21 12:48:50|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1626871750000|2021-07-21 12:49:10|21.66|21.58|21.64|21.56|21.66|21.58|21.64|21.56|0
1626871810000|2021-07-21 12:50:10|||||||||5
1626871820000|2021-07-21 12:50:20|21.69|21.61|21.66|21.58|21.69|21.61|21.66|21.58|1
1626871830000|2021-07-21 12:50:30|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626871860000|2021-07-21 12:51:00|21.66|21.58|21.66|21.58|21.66|21.58|21.64|21.56|14
1626871870000|2021-07-21 12:51:10|21.69|21.61|21.66|21.58|21.69|21.61|21.64|21.56|0
1626871880000|2021-07-21 12:51:20|21.69|21.61|21.69|21.61|21.69|21.61|21.64|21.56|0
1626871910000|2021-07-21 12:51:50|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|1
1626871920000|2021-07-21 12:52:00|21.64|21.56|21.66|21.58|21.66|21.58|21.64|21.56|0
1626871930000|2021-07-21 12:52:10|21.64|21.56|21.64|21.56|21.64|21.56|21.64|21.56|0
1626872020000|2021-07-21 12:53:40|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|100
1626872030000|2021-07-21 12:53:50|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1626872100000|2021-07-21 12:55:00|||||||||31
1626872110000|2021-07-21 12:55:10|||||||||3
1626872120000|2021-07-21 12:55:20|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|16
1626872160000|2021-07-21 12:56:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|1
1626872210000|2021-07-21 12:56:50|21.61|21.53|21.61|21.53|21.64|21.56|21.59|21.51|0
1626872220000|2021-07-21 12:57:00|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|1
1626872240000|2021-07-21 12:57:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626872270000|2021-07-21 12:57:50|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|0
1626872280000|2021-07-21 12:58:00|21.61|21.53|21.61|21.53|21.64|21.56|21.61|21.53|0
1626872290000|2021-07-21 12:58:10|21.59|21.51|21.61|21.53|21.61|21.53|21.59|21.51|0
1626872310000|2021-07-21 12:58:30|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|2
1626872320000|2021-07-21 12:58:40|21.61|21.53|21.61|21.53|21.61|21.53|21.59|21.51|1
1626872340000|2021-07-21 12:59:00|21.59|21.51|21.59|21.51|21.61|21.53|21.59|21.51|0
1626872350000|2021-07-21 12:59:10|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|0
1626872450000|2021-07-21 13:00:50|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|15
1626872460000|2021-07-21 13:01:00|21.56|21.48|21.54|21.46|21.57|21.49|21.54|21.46|22
1626872470000|2021-07-21 13:01:10|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|0
1626872490000|2021-07-21 13:01:30|||||||||100
1626872500000|2021-07-21 13:01:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1626872510000|2021-07-21 13:01:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626872520000|2021-07-21 13:02:00|21.57|21.49|21.59|21.51|21.59|21.51|21.57|21.49|1
1626872580000|2021-07-21 13:03:00|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|42
1626872590000|2021-07-21 13:03:10|||||||||53
1626872640000|2021-07-21 13:04:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|51
1626872700000|2021-07-21 13:05:00|21.54|21.46|21.54|21.46|21.56|21.48|21.54|21.46|159
1626872710000|2021-07-21 13:05:10|21.56|21.48|21.56|21.48|21.56|21.48|21.54|21.46|30
1626872720000|2021-07-21 13:05:20|21.59|21.51|21.54|21.46|21.59|21.51|21.54|21.46|19
1626872730000|2021-07-21 13:05:30|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|20
1626872740000|2021-07-21 13:05:40|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|0
1626872750000|2021-07-21 13:05:50|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|0
1626872760000|2021-07-21 13:06:00|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|0
1626872770000|2021-07-21 13:06:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626872790000|2021-07-21 13:06:30|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1626872840000|2021-07-21 13:07:20|||||||||80
1626872850000|2021-07-21 13:07:30|21.54|21.46|21.56|21.48|21.56|21.48|21.54|21.46|27
1626872870000|2021-07-21 13:07:50|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|0
1626873010000|2021-07-21 13:10:10|||||||||28
1626873050000|2021-07-21 13:10:50|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|2
1626873230000|2021-07-21 13:13:50|||||||||10
1626873280000|2021-07-21 13:14:40|||||||||20
1626873430000|2021-07-21 13:17:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|7
1626873440000|2021-07-21 13:17:20|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|5
1626873490000|2021-07-21 13:18:10|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|13
1626873500000|2021-07-21 13:18:20|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626873510000|2021-07-21 13:18:30|||||||||60
1626873600000|2021-07-21 13:20:00|||||||||6
1626873610000|2021-07-21 13:20:10|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|22
1626873620000|2021-07-21 13:20:20|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|58
1626873630000|2021-07-21 13:20:30|21.59|21.51|21.56|21.48|21.59|21.51|21.56|21.48|0
1626873640000|2021-07-21 13:20:40|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|0
1626873700000|2021-07-21 13:21:40|||||||||17
1626873770000|2021-07-21 13:22:50|21.56|21.48|21.56|21.48|21.56|21.48|21.56|21.48|1
1626873780000|2021-07-21 13:23:00|21.59|21.51|21.59|21.51|21.59|21.51|21.56|21.48|0
1626873790000|2021-07-21 13:23:10|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1626873820000|2021-07-21 13:23:40|21.56|21.48|21.59|21.51|21.59|21.51|21.56|21.48|0
1626873830000|2021-07-21 13:23:50|21.56|21.48|21.56|21.48|21.59|21.51|21.56|21.48|28
1626873850000|2021-07-21 13:24:10|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|1
1626873860000|2021-07-21 13:24:20|||||||||15
1626873870000|2021-07-21 13:24:30|||||||||1
1626874140000|2021-07-21 13:29:00|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|272
1626874150000|2021-07-21 13:29:10|||||||||16
1626874170000|2021-07-21 13:29:30|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|0
1626874180000|2021-07-21 13:29:40|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|0
1626874190000|2021-07-21 13:29:50|21.64|21.56|21.64|21.56|21.64|21.56|21.61|21.53|20
1626874200000|2021-07-21 13:30:00|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|43
1626874210000|2021-07-21 13:30:10|||||||||55
1626874220000|2021-07-21 13:30:20|||||||||4
1626874240000|2021-07-21 13:30:40|21.64|21.56|21.64|21.56|21.64|21.56|21.59|21.51|78
1626874250000|2021-07-21 13:30:50|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|0
1626874260000|2021-07-21 13:31:00|21.61|21.53|21.64|21.56|21.64|21.56|21.59|21.51|0
1626874280000|2021-07-21 13:31:20|||||||||29
1626874290000|2021-07-21 13:31:30|||||||||56
1626874300000|2021-07-21 13:31:40|||||||||36
1626874310000|2021-07-21 13:31:50|||||||||28
1626874320000|2021-07-21 13:32:00|21.59|21.51|21.59|21.51|21.59|21.51|21.59|21.51|20
1626874350000|2021-07-21 13:32:30|21.64|21.56|21.61|21.53|21.64|21.56|21.59|21.51|150
1626874360000|2021-07-21 13:32:40|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|10
1626874370000|2021-07-21 13:32:50|21.61|21.53|21.59|21.51|21.61|21.53|21.59|21.51|27
1626874380000|2021-07-21 13:33:00|21.64|21.56|21.59|21.51|21.64|21.56|21.59|21.51|1
1626874390000|2021-07-21 13:33:10|21.61|21.53|21.64|21.56|21.64|21.56|21.61|21.53|77
1626874400000|2021-07-21 13:33:20|21.61|21.53|21.61|21.53|21.61|21.53|21.61|21.53|33
1626874410000|2021-07-21 13:33:30|21.59|21.51|21.59|21.51|21.64|21.56|21.59|21.51|0
1626874440000|2021-07-21 13:34:00|21.56|21.48|21.54|21.46|21.56|21.48|21.54|21.46|7
1626874470000|2021-07-21 13:34:30|21.51|21.43|21.54|21.46|21.54|21.46|21.51|21.43|163
1626874480000|2021-07-21 13:34:40|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|22
1626874500000|2021-07-21 13:35:00|21.44|21.36|21.44|21.36|21.46|21.38|21.44|21.36|107
1626874510000|2021-07-21 13:35:10|||||||||114
1626874520000|2021-07-21 13:35:20|||||||||74
1626874530000|2021-07-21 13:35:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|103
1626874630000|2021-07-21 13:37:10|||||||||6
1626874650000|2021-07-21 13:37:30|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|37
1626874660000|2021-07-21 13:37:40|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|45
1626874670000|2021-07-21 13:37:50|21.54|21.46|21.49|21.41|21.54|21.46|21.49|21.41|19
1626874750000|2021-07-21 13:39:10|21.54|21.46|21.54|21.46|21.54|21.46|21.54|21.46|76
1626874790000|2021-07-21 13:39:50|||||||||1
1626874810000|2021-07-21 13:40:10|||||||||3
1626874820000|2021-07-21 13:40:20|21.51|21.43|21.51|21.43|21.54|21.46|21.51|21.43|34
1626874830000|2021-07-21 13:40:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|9
1626874840000|2021-07-21 13:40:40|21.54|21.46|21.54|21.46|21.54|21.46|21.51|21.43|2
1626874890000|2021-07-21 13:41:30|21.49|21.41|21.49|21.41|21.49|21.41|21.49|21.41|50
1626874900000|2021-07-21 13:41:40|||||||||15
1626874910000|2021-07-21 13:41:50|||||||||51
1626874920000|2021-07-21 13:42:00|21.51|21.43|21.49|21.41|21.54|21.46|21.49|21.41|57
1626874950000|2021-07-21 13:42:30|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|21
1626874970000|2021-07-21 13:42:50|21.51|21.43|21.54|21.46|21.54|21.46|21.49|21.41|8
1626874980000|2021-07-21 13:43:00|21.51|21.43|21.49|21.41|21.51|21.43|21.49|21.41|15
1626875000000|2021-07-21 13:43:20|||||||||4
1626875040000|2021-07-21 13:44:00|||||||||25
1626875070000|2021-07-21 13:44:30|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|78
1626875130000|2021-07-21 13:45:30|||||||||27
1626875140000|2021-07-21 13:45:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|44
1626875180000|2021-07-21 13:46:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|11
1626875190000|2021-07-21 13:46:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1626875280000|2021-07-21 13:48:00|21.37|21.29|21.35|21.27|21.37|21.29|21.34|21.26|28
1626875290000|2021-07-21 13:48:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1626875360000|2021-07-21 13:49:20|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|17
1626875370000|2021-07-21 13:49:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|2
1626875390000|2021-07-21 13:49:50|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|387
1626875400000|2021-07-21 13:50:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|20
1626875410000|2021-07-21 13:50:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|144
1626875420000|2021-07-21 13:50:20|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|24
1626875430000|2021-07-21 13:50:30|21.35|21.27|21.35|21.27|21.35|21.27|21.35|21.27|0
1626875440000|2021-07-21 13:50:40|21.34|21.26|21.34|21.26|21.35|21.27|21.34|21.26|0
1626875470000|2021-07-21 13:51:10|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|64
1626875480000|2021-07-21 13:51:20|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|36
1626875500000|2021-07-21 13:51:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|11
1626875510000|2021-07-21 13:51:50|21.37|21.29|21.37|21.29|21.39|21.31|21.37|21.29|2
1626875520000|2021-07-21 13:52:00|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|0
1626875530000|2021-07-21 13:52:10|21.39|21.31|21.37|21.29|21.39|21.31|21.34|21.26|2
1626875540000|2021-07-21 13:52:20|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|0
1626875550000|2021-07-21 13:52:30|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626875560000|2021-07-21 13:52:40|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|50
1626875570000|2021-07-21 13:52:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|83
1626875580000|2021-07-21 13:53:00|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|1
1626875590000|2021-07-21 13:53:10|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|2
1626875610000|2021-07-21 13:53:30|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|19
1626875620000|2021-07-21 13:53:40|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1626875650000|2021-07-21 13:54:10|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|24
1626875660000|2021-07-21 13:54:20|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|2
1626875690000|2021-07-21 13:54:50|21.39|21.31|21.37|21.29|21.39|21.31|21.37|21.29|46
1626875700000|2021-07-21 13:55:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|8
1626875710000|2021-07-21 13:55:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|6
1626875720000|2021-07-21 13:55:20|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|2
1626875730000|2021-07-21 13:55:30|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1626875740000|2021-07-21 13:55:40|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1626875760000|2021-07-21 13:56:00|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|3
1626875770000|2021-07-21 13:56:10|21.32|21.24|21.32|21.24|21.34|21.26|21.32|21.24|1
1626875780000|2021-07-21 13:56:20|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|9
1626875790000|2021-07-21 13:56:30|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|4
1626875810000|2021-07-21 13:56:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1626875820000|2021-07-21 13:57:00|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|2
1626875830000|2021-07-21 13:57:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1626875860000|2021-07-21 13:57:40|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|2
1626875880000|2021-07-21 13:58:00|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|2
1626875890000|2021-07-21 13:58:10|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|2
1626875900000|2021-07-21 13:58:20|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1626875910000|2021-07-21 13:58:30|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|1
1626875920000|2021-07-21 13:58:40|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|52
1626875930000|2021-07-21 13:58:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1626875940000|2021-07-21 13:59:00|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1626875960000|2021-07-21 13:59:20|||||||||2
1626876000000|2021-07-21 14:00:00|21.32|21.24|21.34|21.26|21.34|21.26|21.29|21.21|22
1626876020000|2021-07-21 14:00:20|||||||||16
1626876030000|2021-07-21 14:00:30|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|8
1626876040000|2021-07-21 14:00:40|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|61
1626876050000|2021-07-21 14:00:50|||||||||2
1626876060000|2021-07-21 14:01:00|||||||||2
1626876080000|2021-07-21 14:01:20|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|28
1626876090000|2021-07-21 14:01:30|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|100
1626876100000|2021-07-21 14:01:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|2
1626876110000|2021-07-21 14:01:50|21.27|21.19|21.24|21.16|21.27|21.19|21.24|21.16|10
1626876120000|2021-07-21 14:02:00|21.29|21.21|21.27|21.19|21.29|21.21|21.24|21.16|319
1626876130000|2021-07-21 14:02:10|21.29|21.21|21.24|21.16|21.29|21.21|21.24|21.16|30
1626876170000|2021-07-21 14:02:50|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|149
1626876220000|2021-07-21 14:03:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|10
1626876230000|2021-07-21 14:03:50|21.29|21.21|21.29|21.21|21.29|21.21|21.27|21.19|2
1626876240000|2021-07-21 14:04:00|21.24|21.16|21.24|21.16|21.24|21.16|21.24|21.16|8
1626876260000|2021-07-21 14:04:20|||||||||3
1626876270000|2021-07-21 14:04:30|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|19
1626876310000|2021-07-21 14:05:10|||||||||7
1626876320000|2021-07-21 14:05:20|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|180
1626876330000|2021-07-21 14:05:30|21.27|21.19|21.24|21.16|21.29|21.21|21.24|21.16|2
1626876340000|2021-07-21 14:05:40|21.27|21.19|21.27|21.19|21.29|21.21|21.24|21.16|6
1626876350000|2021-07-21 14:05:50|21.24|21.16|21.24|21.16|21.27|21.19|21.24|21.16|0
1626876360000|2021-07-21 14:06:00|||||||||2
1626876370000|2021-07-21 14:06:10|21.27|21.19|21.29|21.21|21.29|21.21|21.24|21.16|2
1626876410000|2021-07-21 14:06:50|||||||||10
1626876420000|2021-07-21 14:07:00|||||||||6
1626876470000|2021-07-21 14:07:50|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|4
1626876480000|2021-07-21 14:08:00|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1626876490000|2021-07-21 14:08:10|21.27|21.19|21.27|21.19|21.29|21.21|21.24|21.16|0
1626876500000|2021-07-21 14:08:20|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|2
1626876530000|2021-07-21 14:08:50|||||||||10
1626876540000|2021-07-21 14:09:00|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|55
1626876550000|2021-07-21 14:09:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1626876560000|2021-07-21 14:09:20|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|2
1626876570000|2021-07-21 14:09:30|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|8
1626876580000|2021-07-21 14:09:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1626876590000|2021-07-21 14:09:50|21.34|21.26|21.34|21.26|21.34|21.26|21.29|21.21|2
1626876600000|2021-07-21 14:10:00|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|4
1626876610000|2021-07-21 14:10:10|||||||||29
1626876620000|2021-07-21 14:10:20|||||||||1
1626876630000|2021-07-21 14:10:30|||||||||3
1626876640000|2021-07-21 14:10:40|||||||||2
1626876650000|2021-07-21 14:10:50|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|17
1626876660000|2021-07-21 14:11:00|21.29|21.21|21.32|21.24|21.34|21.26|21.29|21.21|67
1626876670000|2021-07-21 14:11:10|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|0
1626876680000|2021-07-21 14:11:20|||||||||4
1626876690000|2021-07-21 14:11:30|||||||||2
1626876700000|2021-07-21 14:11:40|||||||||4
1626876710000|2021-07-21 14:11:50|||||||||3
1626876730000|2021-07-21 14:12:10|||||||||3
1626876740000|2021-07-21 14:12:20|||||||||4
1626876750000|2021-07-21 14:12:30|||||||||2
1626876760000|2021-07-21 14:12:40|||||||||1
1626876770000|2021-07-21 14:12:50|||||||||3
1626876780000|2021-07-21 14:13:00|||||||||2
1626876790000|2021-07-21 14:13:10|||||||||2
1626876810000|2021-07-21 14:13:30|||||||||5
1626876830000|2021-07-21 14:13:50|||||||||3
1626876850000|2021-07-21 14:14:10|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|60
1626876860000|2021-07-21 14:14:20|||||||||5
1626876870000|2021-07-21 14:14:30|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|86
1626876880000|2021-07-21 14:14:40|||||||||3
1626876900000|2021-07-21 14:15:00|||||||||18
1626876920000|2021-07-21 14:15:20|||||||||4
1626876940000|2021-07-21 14:15:40|||||||||6
1626876950000|2021-07-21 14:15:50|||||||||2
1626876970000|2021-07-21 14:16:10|21.24|21.16|21.27|21.19|21.27|21.19|21.24|21.16|23
1626876980000|2021-07-21 14:16:20|21.29|21.21|21.27|21.19|21.29|21.21|21.24|21.16|0
1626876990000|2021-07-21 14:16:30|21.24|21.16|21.27|21.19|21.29|21.21|21.24|21.16|4
1626877000000|2021-07-21 14:16:40|21.24|21.16|21.29|21.21|21.29|21.21|21.24|21.16|2
1626877010000|2021-07-21 14:16:50|||||||||2
1626877020000|2021-07-21 14:17:00|||||||||2
1626877030000|2021-07-21 14:17:10|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1626877040000|2021-07-21 14:17:20|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|0
1626877050000|2021-07-21 14:17:30|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|2
1626877060000|2021-07-21 14:17:40|21.27|21.19|21.29|21.21|21.29|21.21|21.27|21.19|2
1626877070000|2021-07-21 14:17:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|13
1626877080000|2021-07-21 14:18:00|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|3
1626877110000|2021-07-21 14:18:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|43
1626877120000|2021-07-21 14:18:40|||||||||36
1626877130000|2021-07-21 14:18:50|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|94
1626877140000|2021-07-21 14:19:00|21.34|21.26|21.37|21.29|21.39|21.31|21.34|21.26|2
1626877150000|2021-07-21 14:19:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626877180000|2021-07-21 14:19:40|||||||||47
1626877190000|2021-07-21 14:19:50|||||||||1
1626877200000|2021-07-21 14:20:00|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|46
1626877210000|2021-07-21 14:20:10|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|0
1626877220000|2021-07-21 14:20:20|21.29|21.21|21.29|21.21|21.34|21.26|21.29|21.21|2
1626877230000|2021-07-21 14:20:30|21.32|21.24|21.29|21.21|21.34|21.26|21.29|21.21|3
1626877240000|2021-07-21 14:20:40|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1626877260000|2021-07-21 14:21:00|||||||||2
1626877270000|2021-07-21 14:21:10|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|2
1626877280000|2021-07-21 14:21:20|21.29|21.21|21.29|21.21|21.32|21.24|21.29|21.21|1
1626877300000|2021-07-21 14:21:40|21.32|21.24|21.39|21.31|21.39|21.31|21.32|21.24|116
1626877310000|2021-07-21 14:21:50|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1626877320000|2021-07-21 14:22:00|||||||||2
1626877340000|2021-07-21 14:22:20|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|1
1626877350000|2021-07-21 14:22:30|21.29|21.21|21.32|21.24|21.32|21.24|21.29|21.21|2
1626877360000|2021-07-21 14:22:40|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|1
1626877370000|2021-07-21 14:22:50|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|0
1626877380000|2021-07-21 14:23:00|21.34|21.26|21.29|21.21|21.34|21.26|21.29|21.21|60
1626877390000|2021-07-21 14:23:10|21.32|21.24|21.29|21.21|21.32|21.24|21.29|21.21|0
1626877400000|2021-07-21 14:23:20|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|2
1626877410000|2021-07-21 14:23:30|21.34|21.26|21.34|21.26|21.34|21.26|21.32|21.24|0
1626877420000|2021-07-21 14:23:40|21.32|21.24|21.34|21.26|21.34|21.26|21.32|21.24|0
1626877430000|2021-07-21 14:23:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|4
1626877440000|2021-07-21 14:24:00|21.29|21.21|21.32|21.24|21.34|21.26|21.29|21.21|3
1626877450000|2021-07-21 14:24:10|21.29|21.21|21.29|21.21|21.29|21.21|21.29|21.21|0
1626877460000|2021-07-21 14:24:20|21.32|21.24|21.32|21.24|21.32|21.24|21.29|21.21|2
1626877470000|2021-07-21 14:24:30|21.34|21.26|21.32|21.24|21.34|21.26|21.32|21.24|53
1626877480000|2021-07-21 14:24:40|21.29|21.21|21.34|21.26|21.34|21.26|21.29|21.21|0
1626877490000|2021-07-21 14:24:50|21.32|21.24|21.32|21.24|21.32|21.24|21.32|21.24|2
1626877510000|2021-07-21 14:25:10|21.34|21.26|21.34|21.26|21.34|21.26|21.34|21.26|0
1626877530000|2021-07-21 14:25:30|21.37|21.29|21.37|21.29|21.39|21.31|21.35|21.27|1
1626877540000|2021-07-21 14:25:40|21.35|21.27|21.37|21.29|21.37|21.29|21.34|21.26|0
1626877550000|2021-07-21 14:25:50|21.35|21.27|21.34|21.26|21.35|21.27|21.34|21.26|0
1626877590000|2021-07-21 14:26:30|||||||||2
1626877610000|2021-07-21 14:26:50|21.37|21.29|21.37|21.29|21.37|21.29|21.34|21.26|7
1626877620000|2021-07-21 14:27:00|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1626877630000|2021-07-21 14:27:10|21.37|21.29|21.34|21.26|21.37|21.29|21.34|21.26|0
1626877640000|2021-07-21 14:27:20|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|2
1626877650000|2021-07-21 14:27:30|21.39|21.31|21.34|21.26|21.39|21.31|21.34|21.26|61
1626877660000|2021-07-21 14:27:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|61
1626877670000|2021-07-21 14:27:50|21.34|21.26|21.37|21.29|21.37|21.29|21.34|21.26|60
1626877680000|2021-07-21 14:28:00|21.34|21.26|21.34|21.26|21.37|21.29|21.34|21.26|0
1626877730000|2021-07-21 14:28:50|||||||||4
1626877740000|2021-07-21 14:29:00|21.37|21.29|21.39|21.31|21.39|21.31|21.34|21.26|4
1626877750000|2021-07-21 14:29:10|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|1
1626877760000|2021-07-21 14:29:20|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|42
1626877790000|2021-07-21 14:29:50|21.46|21.38|21.47|21.39|21.49|21.41|21.46|21.38|29
1626877800000|2021-07-21 14:30:00|21.49|21.41|21.44|21.36|21.49|21.41|21.44|21.36|10
1626877820000|2021-07-21 14:30:20|21.42|21.34|21.44|21.36|21.44|21.36|21.39|21.31|36
1626877850000|2021-07-21 14:30:50|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|47
1626877860000|2021-07-21 14:31:00|||||||||1
1626877880000|2021-07-21 14:31:20|21.34|21.26|21.39|21.31|21.39|21.31|21.34|21.26|78
1626877900000|2021-07-21 14:31:40|||||||||28
1626877930000|2021-07-21 14:32:10|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|92
1626877940000|2021-07-21 14:32:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|45
1626877950000|2021-07-21 14:32:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|0
1626877960000|2021-07-21 14:32:40|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|30
1626877970000|2021-07-21 14:32:50|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|8
1626877980000|2021-07-21 14:33:00|21.44|21.36|21.42|21.34|21.44|21.36|21.39|21.31|0
1626877990000|2021-07-21 14:33:10|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|18
1626878000000|2021-07-21 14:33:20|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1626878030000|2021-07-21 14:33:50|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|10
1626878040000|2021-07-21 14:34:00|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|1
1626878050000|2021-07-21 14:34:10|21.44|21.36|21.42|21.34|21.44|21.36|21.39|21.31|1
1626878060000|2021-07-21 14:34:20|21.39|21.31|21.42|21.34|21.44|21.36|21.39|21.31|9
1626878070000|2021-07-21 14:34:30|21.39|21.31|21.39|21.31|21.39|21.31|21.39|21.31|0
1626878080000|2021-07-21 14:34:40|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1626878100000|2021-07-21 14:35:00|||||||||1
1626878130000|2021-07-21 14:35:30|||||||||139
1626878140000|2021-07-21 14:35:40|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|18
1626878150000|2021-07-21 14:35:50|21.39|21.31|21.39|21.31|21.39|21.31|21.37|21.29|1
1626878160000|2021-07-21 14:36:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|0
1626878230000|2021-07-21 14:37:10|||||||||7
1626878240000|2021-07-21 14:37:20|||||||||11
1626878250000|2021-07-21 14:37:30|||||||||39
1626878260000|2021-07-21 14:37:40|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|89
1626878270000|2021-07-21 14:37:50|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|26
1626878280000|2021-07-21 14:38:00|21.37|21.29|21.39|21.31|21.39|21.31|21.37|21.29|10
1626878290000|2021-07-21 14:38:10|||||||||5
1626878300000|2021-07-21 14:38:20|21.44|21.36|21.39|21.31|21.44|21.36|21.39|21.31|38
1626878310000|2021-07-21 14:38:30|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|16
1626878320000|2021-07-21 14:38:40|21.42|21.34|21.39|21.31|21.44|21.36|21.39|21.31|87
1626878340000|2021-07-21 14:39:00|||||||||1
1626878350000|2021-07-21 14:39:10|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|48
1626878360000|2021-07-21 14:39:20|21.44|21.36|21.44|21.36|21.44|21.36|21.42|21.34|0
1626878370000|2021-07-21 14:39:30|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|0
1626878380000|2021-07-21 14:39:40|21.42|21.34|21.4|21.32|21.44|21.36|21.4|21.32|1
1626878390000|2021-07-21 14:39:50|21.39|21.31|21.42|21.34|21.42|21.34|21.39|21.31|0
1626878400000|2021-07-21 14:40:00|21.4|21.32|21.39|21.31|21.4|21.32|21.39|21.31|73
1626878410000|2021-07-21 14:40:10|||||||||2
1626878450000|2021-07-21 14:40:50|||||||||2
1626878460000|2021-07-21 14:41:00|21.42|21.34|21.39|21.31|21.42|21.34|21.39|21.31|0
1626878550000|2021-07-21 14:42:30|||||||||1
1626878650000|2021-07-21 14:44:10|||||||||1
1626878660000|2021-07-21 14:44:20|21.35|21.27|21.39|21.31|21.39|21.31|21.35|21.27|77
1626878720000|2021-07-21 14:45:20|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626878730000|2021-07-21 14:45:30|21.39|21.31|21.35|21.27|21.39|21.31|21.35|21.27|36
1626878750000|2021-07-21 14:45:50|||||||||2
1626878770000|2021-07-21 14:46:10|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|19
1626878790000|2021-07-21 14:46:30|21.39|21.31|21.4|21.32|21.4|21.32|21.39|21.31|0
1626878810000|2021-07-21 14:46:50|21.37|21.29|21.37|21.29|21.37|21.29|21.37|21.29|0
1626878820000|2021-07-21 14:47:00|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626878850000|2021-07-21 14:47:30|||||||||1
1626878860000|2021-07-21 14:47:40|||||||||8
1626878900000|2021-07-21 14:48:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|28
1626878920000|2021-07-21 14:48:40|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|2
1626878940000|2021-07-21 14:49:00|21.45|21.37|21.49|21.41|21.49|21.41|21.45|21.37|259
1626878960000|2021-07-21 14:49:20|21.47|21.39|21.47|21.39|21.47|21.39|21.45|21.37|13
1626878970000|2021-07-21 14:49:30|21.45|21.37|21.45|21.37|21.47|21.39|21.45|21.37|0
1626878990000|2021-07-21 14:49:50|21.44|21.36|21.44|21.36|21.44|21.36|21.44|21.36|0
1626879000000|2021-07-21 14:50:00|21.45|21.37|21.44|21.36|21.45|21.37|21.44|21.36|0
1626879010000|2021-07-21 14:50:10|21.42|21.34|21.42|21.34|21.44|21.36|21.42|21.34|21
1626879020000|2021-07-21 14:50:20|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|3
1626879030000|2021-07-21 14:50:30|21.44|21.36|21.42|21.34|21.44|21.36|21.42|21.34|1
1626879050000|2021-07-21 14:50:50|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|62
1626879070000|2021-07-21 14:51:10|21.42|21.34|21.44|21.36|21.44|21.36|21.42|21.34|1
1626879080000|2021-07-21 14:51:20|21.45|21.37|21.42|21.34|21.45|21.37|21.4|21.32|137
1626879090000|2021-07-21 14:51:30|21.4|21.32|21.42|21.34|21.42|21.34|21.4|21.32|1
1626879100000|2021-07-21 14:51:40|21.4|21.32|21.4|21.32|21.4|21.32|21.4|21.32|0
1626879150000|2021-07-21 14:52:30|||||||||1
1626879200000|2021-07-21 14:53:20|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|2
1626879210000|2021-07-21 14:53:30|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|8
1626879250000|2021-07-21 14:54:10|||||||||2
1626879270000|2021-07-21 14:54:30|||||||||1
1626879280000|2021-07-21 14:54:40|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|0
1626879300000|2021-07-21 14:55:00|21.42|21.34|21.4|21.32|21.42|21.34|21.4|21.32|82
1626879310000|2021-07-21 14:55:10|||||||||2
1626879320000|2021-07-21 14:55:20|||||||||1
1626879330000|2021-07-21 14:55:30|21.37|21.29|21.35|21.27|21.37|21.29|21.35|21.27|31
1626879350000|2021-07-21 14:55:50|21.4|21.32|21.35|21.27|21.4|21.32|21.35|21.27|13
1626879370000|2021-07-21 14:56:10|||||||||9
1626879380000|2021-07-21 14:56:20|||||||||14
1626879390000|2021-07-21 14:56:30|||||||||16
1626879400000|2021-07-21 14:56:40|||||||||8
1626879410000|2021-07-21 14:56:50|||||||||12
1626879450000|2021-07-21 14:57:30|||||||||2
1626879460000|2021-07-21 14:57:40|||||||||1
1626879540000|2021-07-21 14:59:00|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|133
1626879550000|2021-07-21 14:59:10|||||||||1
1626879560000|2021-07-21 14:59:20|||||||||13
1626879570000|2021-07-21 14:59:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|28
1626879600000|2021-07-21 15:00:00|||||||||2
1626879620000|2021-07-21 15:00:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|202
1626879630000|2021-07-21 15:00:30|21.3|21.22|21.25|21.17|21.3|21.22|21.25|21.17|77
1626879650000|2021-07-21 15:00:50|21.3|21.22|21.27|21.19|21.3|21.22|21.25|21.17|94
1626879660000|2021-07-21 15:01:00|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1626879670000|2021-07-21 15:01:10|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|0
1626879680000|2021-07-21 15:01:20|21.25|21.17|21.25|21.17|21.27|21.19|21.25|21.17|2
1626879690000|2021-07-21 15:01:30|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|60
1626879700000|2021-07-21 15:01:40|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|26
1626879710000|2021-07-21 15:01:50|||||||||25
1626879720000|2021-07-21 15:02:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|0
1626879750000|2021-07-21 15:02:30|||||||||20
1626879760000|2021-07-21 15:02:40|||||||||260
1626879810000|2021-07-21 15:03:30|21.27|21.19|21.25|21.17|21.3|21.22|21.25|21.17|47
1626879840000|2021-07-21 15:04:00|||||||||252
1626879860000|2021-07-21 15:04:20|||||||||15
1626879870000|2021-07-21 15:04:30|||||||||135
1626879920000|2021-07-21 15:05:20|||||||||16
1626879940000|2021-07-21 15:05:40|||||||||1
1626879960000|2021-07-21 15:06:00|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|146
1626879970000|2021-07-21 15:06:10|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|52
1626879980000|2021-07-21 15:06:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626879990000|2021-07-21 15:06:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|1
1626880050000|2021-07-21 15:07:30|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|8
1626880060000|2021-07-21 15:07:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1626880070000|2021-07-21 15:07:50|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|0
1626880090000|2021-07-21 15:08:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|37
1626880100000|2021-07-21 15:08:20|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|125
1626880110000|2021-07-21 15:08:30|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|0
1626880120000|2021-07-21 15:08:40|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|55
1626880130000|2021-07-21 15:08:50|21.23|21.15|21.23|21.15|21.25|21.17|21.2|21.12|119
1626880140000|2021-07-21 15:09:00|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1626880150000|2021-07-21 15:09:10|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1626880160000|2021-07-21 15:09:20|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1626880170000|2021-07-21 15:09:30|21.25|21.17|21.25|21.17|21.25|21.17|21.2|21.12|4
1626880180000|2021-07-21 15:09:40|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1626880190000|2021-07-21 15:09:50|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1626880200000|2021-07-21 15:10:00|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|2
1626880210000|2021-07-21 15:10:10|21.23|21.15|21.25|21.17|21.25|21.17|21.2|21.12|13
1626880220000|2021-07-21 15:10:20|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1626880230000|2021-07-21 15:10:30|21.25|21.17|21.25|21.17|21.25|21.17|21.23|21.15|0
1626880240000|2021-07-21 15:10:40|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|1
1626880250000|2021-07-21 15:10:50|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1626880260000|2021-07-21 15:11:00|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|0
1626880270000|2021-07-21 15:11:10|21.23|21.15|21.25|21.17|21.25|21.17|21.23|21.15|51
1626880280000|2021-07-21 15:11:20|21.23|21.15|21.23|21.15|21.25|21.17|21.23|21.15|0
1626880290000|2021-07-21 15:11:30|21.25|21.17|21.23|21.15|21.25|21.17|21.23|21.15|0
1626880300000|2021-07-21 15:11:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|2
1626880320000|2021-07-21 15:12:00|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|15
1626880330000|2021-07-21 15:12:10|21.27|21.19|21.3|21.22|21.3|21.22|21.27|21.19|2
1626880340000|2021-07-21 15:12:20|||||||||13
1626880360000|2021-07-21 15:12:40|21.27|21.19|21.27|21.19|21.27|21.19|21.27|21.19|3
1626880370000|2021-07-21 15:12:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1626880380000|2021-07-21 15:13:00|21.27|21.19|21.27|21.19|21.27|21.19|21.25|21.17|7
1626880390000|2021-07-21 15:13:10|21.25|21.17|21.27|21.19|21.3|21.22|21.25|21.17|2
1626880400000|2021-07-21 15:13:20|21.25|21.17|21.27|21.19|21.27|21.19|21.25|21.17|1
1626880410000|2021-07-21 15:13:30|21.25|21.17|21.27|21.19|21.3|21.22|21.25|21.17|2
1626880420000|2021-07-21 15:13:40|21.3|21.22|21.3|21.22|21.3|21.22|21.27|21.19|0
1626880440000|2021-07-21 15:14:00|21.35|21.27|21.35|21.27|21.35|21.27|21.3|21.22|23
1626880490000|2021-07-21 15:14:50|||||||||3
1626880500000|2021-07-21 15:15:00|||||||||97
1626880510000|2021-07-21 15:15:10|||||||||64
1626880520000|2021-07-21 15:15:20|||||||||28
1626880530000|2021-07-21 15:15:30|21.32|21.24|21.3|21.22|21.32|21.24|21.3|21.22|3
1626880580000|2021-07-21 15:16:20|21.27|21.19|21.25|21.17|21.27|21.19|21.25|21.17|92
1626880610000|2021-07-21 15:16:50|21.27|21.19|21.27|21.19|21.3|21.22|21.27|21.19|28
1626880620000|2021-07-21 15:17:00|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1626880630000|2021-07-21 15:17:10|21.3|21.22|21.27|21.19|21.3|21.22|21.27|21.19|0
1626880640000|2021-07-21 15:17:20|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|0
1626880660000|2021-07-21 15:17:40|||||||||23
1626880670000|2021-07-21 15:17:50|21.27|21.19|21.25|21.17|21.27|21.19|21.22|21.14|557
1626880680000|2021-07-21 15:18:00|21.2|21.12|21.22|21.14|21.25|21.17|21.2|21.12|390
1626880690000|2021-07-21 15:18:10|21.25|21.17|21.22|21.14|21.25|21.17|21.22|21.14|60
1626880700000|2021-07-21 15:18:20|21.2|21.12|21.2|21.12|21.25|21.17|21.2|21.12|221
1626880710000|2021-07-21 15:18:30|||||||||62
1626880720000|2021-07-21 15:18:40|||||||||74
1626880730000|2021-07-21 15:18:50|||||||||48
1626880740000|2021-07-21 15:19:00|||||||||71
1626880750000|2021-07-21 15:19:10|||||||||48
1626880760000|2021-07-21 15:19:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|109
1626880770000|2021-07-21 15:19:30|21.2|21.12|21.2|21.12|21.23|21.15|21.2|21.12|85
1626880780000|2021-07-21 15:19:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|59
1626880790000|2021-07-21 15:19:50|||||||||47
1626880800000|2021-07-21 15:20:00|||||||||102
1626880810000|2021-07-21 15:20:10|||||||||57
1626880820000|2021-07-21 15:20:20|||||||||69
1626880830000|2021-07-21 15:20:30|||||||||47
1626880840000|2021-07-21 15:20:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|77
1626880850000|2021-07-21 15:20:50|||||||||67
1626880860000|2021-07-21 15:21:00|||||||||72
1626880870000|2021-07-21 15:21:10|||||||||48
1626880880000|2021-07-21 15:21:20|||||||||71
1626880890000|2021-07-21 15:21:30|||||||||48
1626880900000|2021-07-21 15:21:40|||||||||71
1626880910000|2021-07-21 15:21:50|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|271
1626880920000|2021-07-21 15:22:00|||||||||73
1626880930000|2021-07-21 15:22:10|||||||||48
1626880940000|2021-07-21 15:22:20|||||||||75
1626880950000|2021-07-21 15:22:30|||||||||48
1626880960000|2021-07-21 15:22:40|||||||||74
1626880970000|2021-07-21 15:22:50|||||||||48
1626880980000|2021-07-21 15:23:00|||||||||72
1626880990000|2021-07-21 15:23:10|||||||||48
1626881000000|2021-07-21 15:23:20|||||||||113
1626881010000|2021-07-21 15:23:30|||||||||51
1626881020000|2021-07-21 15:23:40|||||||||72
1626881030000|2021-07-21 15:23:50|||||||||49
1626881040000|2021-07-21 15:24:00|||||||||73
1626881050000|2021-07-21 15:24:10|||||||||49
1626881060000|2021-07-21 15:24:20|||||||||73
1626881070000|2021-07-21 15:24:30|||||||||49
1626881080000|2021-07-21 15:24:40|||||||||73
1626881090000|2021-07-21 15:24:50|||||||||49
1626881100000|2021-07-21 15:25:00|||||||||73
1626881110000|2021-07-21 15:25:10|||||||||50
1626881120000|2021-07-21 15:25:20|||||||||80
1626881130000|2021-07-21 15:25:30|||||||||52
1626881140000|2021-07-21 15:25:40|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|120
1626881150000|2021-07-21 15:25:50|||||||||24
1626881160000|2021-07-21 15:26:00|||||||||103
1626881170000|2021-07-21 15:26:10|||||||||94
1626881180000|2021-07-21 15:26:20|||||||||94
1626881190000|2021-07-21 15:26:30|||||||||86
1626881200000|2021-07-21 15:26:40|||||||||90
1626881210000|2021-07-21 15:26:50|||||||||101
1626881220000|2021-07-21 15:27:00|||||||||89
1626881230000|2021-07-21 15:27:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|115
1626881240000|2021-07-21 15:27:20|||||||||110
1626881250000|2021-07-21 15:27:30|||||||||86
1626881260000|2021-07-21 15:27:40|21.28|21.2|21.25|21.17|21.28|21.2|21.25|21.17|103
1626881270000|2021-07-21 15:27:50|||||||||87
1626881280000|2021-07-21 15:28:00|||||||||88
1626881290000|2021-07-21 15:28:10|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|377
1626881300000|2021-07-21 15:28:20|||||||||85
1626881310000|2021-07-21 15:28:30|21.28|21.2|21.28|21.2|21.3|21.22|21.28|21.2|70
1626881320000|2021-07-21 15:28:40|21.25|21.17|21.25|21.17|21.3|21.22|21.25|21.17|69
1626881330000|2021-07-21 15:28:50|||||||||164
1626881340000|2021-07-21 15:29:00|||||||||136
1626881350000|2021-07-21 15:29:10|||||||||170
1626881360000|2021-07-21 15:29:20|||||||||149
1626881370000|2021-07-21 15:29:30|||||||||212
1626881380000|2021-07-21 15:29:40|||||||||174
1626881390000|2021-07-21 15:29:50|||||||||228
1626881400000|2021-07-21 15:30:00|21.3|21.22|21.33|21.25|21.35|21.27|21.3|21.22|204
1626881410000|2021-07-21 15:30:10|21.3|21.22|21.35|21.27|21.35|21.27|21.3|21.22|14
1626881420000|2021-07-21 15:30:20|||||||||48
1626881430000|2021-07-21 15:30:30|||||||||25
1626881440000|2021-07-21 15:30:40|21.3|21.22|21.3|21.22|21.3|21.22|21.3|21.22|24
1626881450000|2021-07-21 15:30:50|||||||||24
1626881470000|2021-07-21 15:31:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|33
1626881490000|2021-07-21 15:31:30|||||||||2
1626881540000|2021-07-21 15:32:20|21.28|21.2|21.3|21.22|21.3|21.22|21.28|21.2|97
1626881550000|2021-07-21 15:32:30|21.28|21.2|21.25|21.17|21.3|21.22|21.25|21.17|26
1626881570000|2021-07-21 15:32:50|||||||||48
1626881590000|2021-07-21 15:33:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|24
1626881620000|2021-07-21 15:33:40|||||||||270
1626881680000|2021-07-21 15:34:40|||||||||2
1626881790000|2021-07-21 15:36:30|||||||||2
1626882210000|2021-07-21 15:43:30|||||||||1
1626882230000|2021-07-21 15:43:50|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|72
1626882250000|2021-07-21 15:44:10|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|42
1626882260000|2021-07-21 15:44:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|17
1626882270000|2021-07-21 15:44:30|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|0
1626882310000|2021-07-21 15:45:10|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|82
1626882440000|2021-07-21 15:47:20|21.23|21.15|21.23|21.15|21.23|21.15|21.23|21.15|22
1626882500000|2021-07-21 15:48:20|21.25|21.17|21.25|21.17|21.25|21.17|21.25|21.17|0
1626882530000|2021-07-21 15:48:50|||||||||1
1626882660000|2021-07-21 15:51:00|||||||||10
1626882710000|2021-07-21 15:51:50|||||||||2
1626882730000|2021-07-21 15:52:10|21.2|21.12|21.23|21.15|21.23|21.15|21.2|21.12|17
1626882740000|2021-07-21 15:52:20|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626882760000|2021-07-21 15:52:40|21.23|21.15|21.2|21.12|21.23|21.15|21.2|21.12|4
1626882790000|2021-07-21 15:53:10|21.25|21.17|21.2|21.12|21.25|21.17|21.2|21.12|36
1626883050000|2021-07-21 15:57:30|||||||||1
1626883150000|2021-07-21 15:59:10|||||||||22
1626883190000|2021-07-21 15:59:50|||||||||1
1626883340000|2021-07-21 16:02:20|21.18|21.1|21.18|21.1|21.2|21.12|21.15|21.07|32
1626883380000|2021-07-21 16:03:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626883790000|2021-07-21 16:09:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|47
1626883800000|2021-07-21 16:10:00|||||||||240
1626883810000|2021-07-21 16:10:10|21.15|21.07|21.15|21.07|21.15|21.07|21.1|21.02|365
1626883870000|2021-07-21 16:11:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|21
1626883970000|2021-07-21 16:12:50|||||||||1
1626883990000|2021-07-21 16:13:10|||||||||14
1626884030000|2021-07-21 16:13:50|||||||||11
1626884050000|2021-07-21 16:14:10|21.17|21.09|21.2|21.12|21.2|21.12|21.17|21.09|39
1626884060000|2021-07-21 16:14:20|||||||||9
1626884280000|2021-07-21 16:18:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|2
1626884290000|2021-07-21 16:18:10|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|0
1626884410000|2021-07-21 16:20:10|21.15|21.07|21.1|21.02|21.15|21.07|21.1|21.02|7
1626884460000|2021-07-21 16:21:00|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|5
1626884520000|2021-07-21 16:22:00|21.1|21.02|21.15|21.07|21.15|21.07|21.1|21.02|38
1626884530000|2021-07-21 16:22:10|21.13|21.05|21.1|21.02|21.13|21.05|21.1|21.02|25
1626884720000|2021-07-21 16:25:20|||||||||41
1626885070000|2021-07-21 16:31:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|34
1626885080000|2021-07-21 16:31:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1626885100000|2021-07-21 16:31:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626885130000|2021-07-21 16:32:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626885270000|2021-07-21 16:34:30|21.08|21|21.1|21.02|21.1|21.02|21.08|21|2
1626885310000|2021-07-21 16:35:10|21.06|20.98|21.08|21|21.08|21|21.06|20.98|3
1626885320000|2021-07-21 16:35:20|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1626885330000|2021-07-21 16:35:30|21.06|20.98|21.08|21|21.08|21|21.06|20.98|0
1626885340000|2021-07-21 16:35:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626885350000|2021-07-21 16:35:50|21.08|21|21.08|21|21.08|21|21.08|21|0
1626885360000|2021-07-21 16:36:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626885400000|2021-07-21 16:36:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1626885410000|2021-07-21 16:36:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626885570000|2021-07-21 16:39:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626885590000|2021-07-21 16:39:50|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626885610000|2021-07-21 16:40:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626885670000|2021-07-21 16:41:10|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626885680000|2021-07-21 16:41:20|21.1|21.02|21.06|20.98|21.1|21.02|21.06|20.98|17
1626885690000|2021-07-21 16:41:30|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|14
1626885700000|2021-07-21 16:41:40|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|8
1626885710000|2021-07-21 16:41:50|21.08|21|21.08|21|21.1|21.02|21.05|20.97|6
1626885720000|2021-07-21 16:42:00|21.05|20.97|21.1|21.02|21.1|21.02|21.05|20.97|9
1626885730000|2021-07-21 16:42:10|21.08|21|21.1|21.02|21.1|21.02|21.05|20.97|2
1626885740000|2021-07-21 16:42:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|9
1626885750000|2021-07-21 16:42:30|21.1|21.02|21.05|20.97|21.1|21.02|21.05|20.97|10
1626885760000|2021-07-21 16:42:40|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|12
1626885810000|2021-07-21 16:43:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|9
1626886220000|2021-07-21 16:50:20|21.08|21|21.08|21|21.08|21|21.08|21|5
1626886230000|2021-07-21 16:50:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626886320000|2021-07-21 16:52:00|21|20.92|21.03|20.95|21.03|20.95|21|20.92|13
1626886330000|2021-07-21 16:52:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1626886340000|2021-07-21 16:52:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1626886360000|2021-07-21 16:52:40|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|1
1626886370000|2021-07-21 16:52:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1626886380000|2021-07-21 16:53:00|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|3
1626886750000|2021-07-21 16:59:10|21.08|21|21.08|21|21.08|21|21.08|21|0
1626886800000|2021-07-21 17:00:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626886810000|2021-07-21 17:00:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|17
1626886970000|2021-07-21 17:02:50|21.08|21|21.1|21.02|21.1|21.02|21.08|21|0
1626886980000|2021-07-21 17:03:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|14
1626887060000|2021-07-21 17:04:20|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|10
1626887080000|2021-07-21 17:04:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626887090000|2021-07-21 17:04:50|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626887100000|2021-07-21 17:05:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1626887110000|2021-07-21 17:05:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1626887120000|2021-07-21 17:05:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626887130000|2021-07-21 17:05:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|22
1626887400000|2021-07-21 17:10:00|||||||||1
1626887550000|2021-07-21 17:12:30|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1626887560000|2021-07-21 17:12:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626887570000|2021-07-21 17:12:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626887580000|2021-07-21 17:13:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|2
1626887710000|2021-07-21 17:15:10|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|2
1626887730000|2021-07-21 17:15:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|4
1626887740000|2021-07-21 17:15:40|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|4
1626887750000|2021-07-21 17:15:50|21.01|20.93|21.05|20.97|21.05|20.97|21.01|20.93|2
1626887840000|2021-07-21 17:17:20|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1626887850000|2021-07-21 17:17:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|1
1626887880000|2021-07-21 17:18:00|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626887960000|2021-07-21 17:19:20|||||||||10
1626888040000|2021-07-21 17:20:40|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|1
1626888080000|2021-07-21 17:21:20|||||||||4
1626888100000|2021-07-21 17:21:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|2
1626888110000|2021-07-21 17:21:50|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626888120000|2021-07-21 17:22:00|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|1
1626888130000|2021-07-21 17:22:10|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1626888170000|2021-07-21 17:22:50|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1626888180000|2021-07-21 17:23:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626888190000|2021-07-21 17:23:10|21.01|20.93|21.01|20.93|21.03|20.95|21.01|20.93|0
1626888200000|2021-07-21 17:23:20|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626888220000|2021-07-21 17:23:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1626888240000|2021-07-21 17:24:00|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|2
1626888260000|2021-07-21 17:24:20|20.96|20.88|21|20.92|21|20.92|20.96|20.88|1
1626888270000|2021-07-21 17:24:30|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1626888290000|2021-07-21 17:24:50|21|20.92|21|20.92|21|20.92|20.98|20.9|0
1626888310000|2021-07-21 17:25:10|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1626888330000|2021-07-21 17:25:30|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1626888360000|2021-07-21 17:26:00|21|20.92|21|20.92|21|20.92|21|20.92|1
1626889040000|2021-07-21 17:37:20|||||||||3
1626889370000|2021-07-21 17:42:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|3
1626889400000|2021-07-21 17:43:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|22
1626889480000|2021-07-21 17:44:40|||||||||1
1626889530000|2021-07-21 17:45:30|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626889690000|2021-07-21 17:48:10|20.95|20.87|20.91|20.83|20.95|20.87|20.91|20.83|3
1626889940000|2021-07-21 17:52:20|20.93|20.85|20.93|20.85|20.93|20.85|20.91|20.83|8
1626889950000|2021-07-21 17:52:30|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|4
1626889960000|2021-07-21 17:52:40|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|5
1626889970000|2021-07-21 17:52:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626890260000|2021-07-21 17:57:40|||||||||4
1626890400000|2021-07-21 18:00:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|10
1626890490000|2021-07-21 18:01:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|3
1626890500000|2021-07-21 18:01:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626890610000|2021-07-21 18:03:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|8
1626890810000|2021-07-21 18:06:50|||||||||20
1626890870000|2021-07-21 18:07:50|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|1
1626891010000|2021-07-21 18:10:10|20.86|20.78|20.81|20.73|20.86|20.78|20.81|20.73|25
1626891080000|2021-07-21 18:11:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|1
1626891420000|2021-07-21 18:17:00|20.91|20.83|20.86|20.78|20.91|20.83|20.86|20.78|24
1626891460000|2021-07-21 18:17:40|20.89|20.81|20.86|20.78|20.89|20.81|20.86|20.78|3
1626891470000|2021-07-21 18:17:50|20.91|20.83|20.91|20.83|20.91|20.83|20.86|20.78|6
1626891480000|2021-07-21 18:18:00|20.86|20.78|20.91|20.83|20.91|20.83|20.86|20.78|2
1626891660000|2021-07-21 18:21:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|27
1626891710000|2021-07-21 18:21:50|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|2
1626891720000|2021-07-21 18:22:00|20.86|20.78|20.86|20.78|20.89|20.81|20.86|20.78|2
1626891860000|2021-07-21 18:24:20|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1626891870000|2021-07-21 18:24:30|20.81|20.73|20.86|20.78|20.86|20.78|20.81|20.73|1
1626892310000|2021-07-21 18:31:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1626892590000|2021-07-21 18:36:30|||||||||1
1626892660000|2021-07-21 18:37:40|20.81|20.73|20.82|20.74|20.82|20.74|20.81|20.73|6
1626892670000|2021-07-21 18:37:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626893010000|2021-07-21 18:43:30|||||||||3
1626893060000|2021-07-21 18:44:20|||||||||1
1626893070000|2021-07-21 18:44:30|||||||||1
1626893540000|2021-07-21 18:52:20|||||||||3
1626893930000|2021-07-21 18:58:50|||||||||1
1626894060000|2021-07-21 19:01:00|||||||||4
1626894500000|2021-07-21 19:08:20|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|10
1626894510000|2021-07-21 19:08:30|||||||||1
1626894610000|2021-07-21 19:10:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|2
1626894690000|2021-07-21 19:11:30|20.72|20.64|20.71|20.63|20.72|20.64|20.67|20.59|6
1626894710000|2021-07-21 19:11:50|||||||||2
1626894800000|2021-07-21 19:13:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|88
1626894880000|2021-07-21 19:14:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|4
1626894890000|2021-07-21 19:14:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|1
1626894900000|2021-07-21 19:15:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1626894910000|2021-07-21 19:15:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626894930000|2021-07-21 19:15:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626894970000|2021-07-21 19:16:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626894980000|2021-07-21 19:16:20|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1626895000000|2021-07-21 19:16:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1626895020000|2021-07-21 19:17:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1626895060000|2021-07-21 19:17:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626895070000|2021-07-21 19:17:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626895090000|2021-07-21 19:18:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626895100000|2021-07-21 19:18:20|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|8
1626895140000|2021-07-21 19:19:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1626895150000|2021-07-21 19:19:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626895260000|2021-07-21 19:21:00|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1626895370000|2021-07-21 19:22:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|4
1626895380000|2021-07-21 19:23:00|||||||||2
1626895540000|2021-07-21 19:25:40|||||||||11
1626895550000|2021-07-21 19:25:50|||||||||2
1626895650000|2021-07-21 19:27:30|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|9
1626895660000|2021-07-21 19:27:40|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1626895670000|2021-07-21 19:27:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|36
1626895710000|2021-07-21 19:28:30|||||||||2
1626895880000|2021-07-21 19:31:20|||||||||1
1626896130000|2021-07-21 19:35:30|||||||||1
1626896280000|2021-07-21 19:38:00|||||||||1
1626896300000|2021-07-21 19:38:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|13
1626896310000|2021-07-21 19:38:30|||||||||4
1626896320000|2021-07-21 19:38:40|||||||||2
1626896360000|2021-07-21 19:39:20|||||||||2
1626896490000|2021-07-21 19:41:30|||||||||1
1626896500000|2021-07-21 19:41:40|||||||||9
1626896650000|2021-07-21 19:44:10|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|0
1626896680000|2021-07-21 19:44:40|20.74|20.66|20.77|20.69|20.77|20.69|20.74|20.66|7
1626897000000|2021-07-21 19:50:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|2
1626897020000|2021-07-21 19:50:20|||||||||13
1626897030000|2021-07-21 19:50:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1626897050000|2021-07-21 19:50:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626897080000|2021-07-21 19:51:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626897130000|2021-07-21 19:52:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|4
1626897170000|2021-07-21 19:52:50|||||||||1
1626897180000|2021-07-21 19:53:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626897190000|2021-07-21 19:53:10|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626897200000|2021-07-21 19:53:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626897320000|2021-07-21 19:55:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|5
1626897340000|2021-07-21 19:55:40|||||||||1
1626897360000|2021-07-21 19:56:00|||||||||1
1626897380000|2021-07-21 19:56:20|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|0
1626897390000|2021-07-21 19:56:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626897420000|2021-07-21 19:57:00|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|2
1626897450000|2021-07-21 19:57:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626897480000|2021-07-21 19:58:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1626897500000|2021-07-21 19:58:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1626897540000|2021-07-21 19:59:00|||||||||9
1626897550000|2021-07-21 19:59:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626897570000|2021-07-21 19:59:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1626897580000|2021-07-21 19:59:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626912900000|2021-07-22 00:15:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913200000|2021-07-22 00:20:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913250000|2021-07-22 00:20:50|20.75|20.5|20.67|20.59|20.75|20.61|20.67|20.5|0
1626913260000|2021-07-22 00:21:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913270000|2021-07-22 00:21:10|20.75|20.5|20.69|20.61|20.75|20.61|20.69|20.5|0
1626913280000|2021-07-22 00:21:20|20.75|20.5|20.64|20.56|20.75|20.57|20.64|20.5|0
1626913330000|2021-07-22 00:22:10|20.67|20.59|20.75|20.5|20.75|20.61|20.65|20.5|0
1626913380000|2021-07-22 00:23:00|20.69|20.61|20.75|20.5|20.75|20.61|20.69|20.5|0
1626913390000|2021-07-22 00:23:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913470000|2021-07-22 00:24:30|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913500000|2021-07-22 00:25:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913520000|2021-07-22 00:25:20|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913540000|2021-07-22 00:25:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913560000|2021-07-22 00:26:00|20.75|20.5|20.75|20.5|20.75|20.5|20.75|20.5|0
1626913590000|2021-07-22 00:26:30|20.69|20.61|20.75|20.5|20.75|20.61|20.69|20.5|0
1626913600000|2021-07-22 00:26:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626913890000|2021-07-22 00:31:30|20.7|20.62|20.8|20.55|20.8|20.62|20.7|20.55|0
1626914120000|2021-07-22 00:35:20|20.69|20.61|20.8|20.55|20.8|20.61|20.69|20.53|0
1626914140000|2021-07-22 00:35:40|20.69|20.61|20.8|20.55|20.8|20.61|20.69|20.55|0
1626914160000|2021-07-22 00:36:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626914170000|2021-07-22 00:36:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626915030000|2021-07-22 00:50:30|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626915910000|2021-07-22 01:05:10|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626915960000|2021-07-22 01:06:00|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626915990000|2021-07-22 01:06:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916050000|2021-07-22 01:07:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916230000|2021-07-22 01:10:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916240000|2021-07-22 01:10:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916270000|2021-07-22 01:11:10|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916460000|2021-07-22 01:14:20|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916500000|2021-07-22 01:15:00|20.78|20.53|20.76|20.51|20.78|20.53|20.76|20.51|0
1626916530000|2021-07-22 01:15:30|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916540000|2021-07-22 01:15:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916560000|2021-07-22 01:16:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916570000|2021-07-22 01:16:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916580000|2021-07-22 01:16:20|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916590000|2021-07-22 01:16:30|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916720000|2021-07-22 01:18:40|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916750000|2021-07-22 01:19:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1626916800000|2021-07-22 01:20:00|20.78|20.53|20.78|20.53|20.78|20.53|20.78|20.53|0
1626916870000|2021-07-22 01:21:10|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916910000|2021-07-22 01:21:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626916920000|2021-07-22 01:22:00|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916950000|2021-07-22 01:22:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626916970000|2021-07-22 01:22:50|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626916980000|2021-07-22 01:23:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626916990000|2021-07-22 01:23:10|20.76|20.51|20.7|20.62|20.76|20.62|20.7|20.51|0
1626917050000|2021-07-22 01:24:10|20.76|20.51|20.7|20.62|20.76|20.62|20.7|20.51|0
1626917690000|2021-07-22 01:34:50|20.76|20.51|20.76|20.51|20.76|20.51|20.76|20.51|0
1626918090000|2021-07-22 01:41:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626918480000|2021-07-22 01:48:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626918500000|2021-07-22 01:48:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918540000|2021-07-22 01:49:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918560000|2021-07-22 01:49:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918580000|2021-07-22 01:49:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626918590000|2021-07-22 01:49:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626918690000|2021-07-22 01:51:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626918720000|2021-07-22 01:52:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918730000|2021-07-22 01:52:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918770000|2021-07-22 01:52:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626918960000|2021-07-22 01:56:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626919160000|2021-07-22 01:59:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626919230000|2021-07-22 02:00:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626919250000|2021-07-22 02:00:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626919260000|2021-07-22 02:01:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920140000|2021-07-22 02:15:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920170000|2021-07-22 02:16:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920530000|2021-07-22 02:22:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920540000|2021-07-22 02:22:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920550000|2021-07-22 02:22:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920560000|2021-07-22 02:22:40|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920570000|2021-07-22 02:22:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920580000|2021-07-22 02:23:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920640000|2021-07-22 02:24:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920690000|2021-07-22 02:24:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920700000|2021-07-22 02:25:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920720000|2021-07-22 02:25:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626920730000|2021-07-22 02:25:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626920750000|2021-07-22 02:25:50|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626920760000|2021-07-22 02:26:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920770000|2021-07-22 02:26:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626920810000|2021-07-22 02:26:50|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626920820000|2021-07-22 02:27:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626921500000|2021-07-22 02:38:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626921920000|2021-07-22 02:45:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626921950000|2021-07-22 02:45:50|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1626922500000|2021-07-22 02:55:00|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626922510000|2021-07-22 02:55:10|20.78|20.53|20.81|20.56|20.81|20.56|20.78|20.53|0
1626922540000|2021-07-22 02:55:40|20.78|20.53|20.8|20.55|20.8|20.55|20.78|20.53|0
1626922560000|2021-07-22 02:56:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1626922580000|2021-07-22 02:56:20|20.78|20.53|20.7|20.62|20.81|20.62|20.7|20.53|0
1626922600000|2021-07-22 02:56:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1626922620000|2021-07-22 02:57:00|20.78|20.53|20.7|20.62|20.81|20.62|20.7|20.53|0
1626922630000|2021-07-22 02:57:10|20.81|20.56|20.81|20.56|20.81|20.62|20.7|20.56|0
1626922830000|2021-07-22 03:00:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626922840000|2021-07-22 03:00:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626922870000|2021-07-22 03:01:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626923060000|2021-07-22 03:04:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626923130000|2021-07-22 03:05:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626923960000|2021-07-22 03:19:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924330000|2021-07-22 03:25:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924370000|2021-07-22 03:26:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924450000|2021-07-22 03:27:30|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924460000|2021-07-22 03:27:40|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924500000|2021-07-22 03:28:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626924510000|2021-07-22 03:28:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924550000|2021-07-22 03:29:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924570000|2021-07-22 03:29:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626924590000|2021-07-22 03:29:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924600000|2021-07-22 03:30:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626924630000|2021-07-22 03:30:30|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924640000|2021-07-22 03:30:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626924680000|2021-07-22 03:31:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626924700000|2021-07-22 03:31:40|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924710000|2021-07-22 03:31:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924720000|2021-07-22 03:32:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626924950000|2021-07-22 03:35:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626925300000|2021-07-22 03:41:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925500000|2021-07-22 03:45:00|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|0
1626925590000|2021-07-22 03:46:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925610000|2021-07-22 03:46:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626925630000|2021-07-22 03:47:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626925900000|2021-07-22 03:51:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626926270000|2021-07-22 03:57:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626926280000|2021-07-22 03:58:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626927520000|2021-07-22 04:18:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626929830000|2021-07-22 04:57:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929840000|2021-07-22 04:57:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929870000|2021-07-22 04:57:50|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626929880000|2021-07-22 04:58:00|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929890000|2021-07-22 04:58:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929900000|2021-07-22 04:58:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929910000|2021-07-22 04:58:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626929920000|2021-07-22 04:58:40|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626929940000|2021-07-22 04:59:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626929950000|2021-07-22 04:59:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626930170000|2021-07-22 05:02:50|||||||||10
1626930250000|2021-07-22 05:04:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930280000|2021-07-22 05:04:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930300000|2021-07-22 05:05:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930610000|2021-07-22 05:10:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930740000|2021-07-22 05:12:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930820000|2021-07-22 05:13:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626930830000|2021-07-22 05:13:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626930920000|2021-07-22 05:15:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930930000|2021-07-22 05:15:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626930940000|2021-07-22 05:15:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626930950000|2021-07-22 05:15:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930960000|2021-07-22 05:16:00|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626930970000|2021-07-22 05:16:10|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626930980000|2021-07-22 05:16:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626931010000|2021-07-22 05:16:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626931050000|2021-07-22 05:17:30|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931060000|2021-07-22 05:17:40|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931070000|2021-07-22 05:17:50|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931080000|2021-07-22 05:18:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626931120000|2021-07-22 05:18:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931210000|2021-07-22 05:20:10|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931220000|2021-07-22 05:20:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626931250000|2021-07-22 05:20:50|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931330000|2021-07-22 05:22:10|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931350000|2021-07-22 05:22:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931360000|2021-07-22 05:22:40|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626931370000|2021-07-22 05:22:50|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931380000|2021-07-22 05:23:00|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626931900000|2021-07-22 05:31:40|20.58|20.5|20.71|20.46|20.71|20.52|20.58|20.46|24
1626932150000|2021-07-22 05:35:50|20.66|20.41|20.66|20.41|20.66|20.41|20.66|20.41|26
1626932240000|2021-07-22 05:37:20|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1626932250000|2021-07-22 05:37:30|20.66|20.41|20.69|20.44|20.69|20.44|20.66|20.41|0
1626932280000|2021-07-22 05:38:00|20.68|20.43|20.68|20.43|20.68|20.43|20.68|20.43|0
1626932370000|2021-07-22 05:39:30|20.69|20.44|20.69|20.44|20.69|20.44|20.69|20.44|0
1626932760000|2021-07-22 05:46:00||20.39||20.39||20.39||20.39|0
1626932800000|2021-07-22 05:46:40||20.44||20.44||20.44||20.44|0
1626932880000|2021-07-22 05:48:00||20.39||20.44||20.44||20.39|0
1626932900000|2021-07-22 05:48:20||20.39||20.39||20.39||20.39|0
1626932930000|2021-07-22 05:48:50||20.44||20.44||20.44||20.44|0
1626932940000|2021-07-22 05:49:00||20.39||20.39||20.39||20.39|0
1626932950000|2021-07-22 05:49:10|20.64|20.37|20.62|20.37|20.64|20.37|20.62|20.37|0
1626932960000|2021-07-22 05:49:20|20.55|20.47|20.62|20.37|20.64|20.47|20.55|20.37|0
1626933080000|2021-07-22 05:51:20|20.55|20.47|20.62|20.37|20.64|20.47|20.55|20.37|0
1626933110000|2021-07-22 05:51:50|20.55|20.47|20.62|20.37|20.62|20.47|20.55|20.37|1
1626933120000|2021-07-22 05:52:00|20.55|20.47|20.6|20.52|20.66|20.52|20.55|20.39|0
1626933130000|2021-07-22 05:52:10|20.62|20.54|20.62|20.54|20.62|20.54|20.6|20.52|2
1626933140000|2021-07-22 05:52:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|2
1626933580000|2021-07-22 05:59:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1626933590000|2021-07-22 05:59:50|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1626933600000|2021-07-22 06:00:00|20.55|20.47|20.6|20.52|20.66|20.52|20.55|20.41|2
1626934580000|2021-07-22 06:16:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626934600000|2021-07-22 06:16:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|9
1626934610000|2021-07-22 06:16:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626934640000|2021-07-22 06:17:20|||||||||1
1626935130000|2021-07-22 06:25:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626935140000|2021-07-22 06:25:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626935160000|2021-07-22 06:26:00|||||||||27
1626935180000|2021-07-22 06:26:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626935650000|2021-07-22 06:34:10|||||||||9
1626935770000|2021-07-22 06:36:10|||||||||2
1626935920000|2021-07-22 06:38:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|103
1626935950000|2021-07-22 06:39:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626935990000|2021-07-22 06:39:50|||||||||10
1626936020000|2021-07-22 06:40:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|47
1626936030000|2021-07-22 06:40:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1626936240000|2021-07-22 06:44:00|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|12
1626936260000|2021-07-22 06:44:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|7
1626936420000|2021-07-22 06:47:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|3
1626936480000|2021-07-22 06:48:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626936970000|2021-07-22 06:56:10|||||||||4
1626937190000|2021-07-22 06:59:50|||||||||32
1626937200000|2021-07-22 07:00:00|20.68|20.6|20.66|20.58|20.68|20.6|20.63|20.55|727
1626937210000|2021-07-22 07:00:10|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|36
1626937220000|2021-07-22 07:00:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|24
1626937240000|2021-07-22 07:00:40|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|37
1626937260000|2021-07-22 07:01:00|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|127
1626937270000|2021-07-22 07:01:10|20.53|20.45|20.56|20.48|20.58|20.5|20.53|20.45|46
1626937280000|2021-07-22 07:01:20|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1626937290000|2021-07-22 07:01:30|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1626937310000|2021-07-22 07:01:50|20.56|20.48|20.53|20.45|20.56|20.48|20.53|20.45|6
1626937340000|2021-07-22 07:02:20|20.56|20.48|20.56|20.48|20.56|20.48|20.53|20.45|34
1626937350000|2021-07-22 07:02:30|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|0
1626937360000|2021-07-22 07:02:40|20.58|20.5|20.56|20.48|20.58|20.5|20.53|20.45|0
1626937370000|2021-07-22 07:02:50|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|4
1626937380000|2021-07-22 07:03:00|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626937390000|2021-07-22 07:03:10|20.67|20.59|20.65|20.57|20.67|20.59|20.63|20.55|71
1626937400000|2021-07-22 07:03:20|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|7
1626937410000|2021-07-22 07:03:30|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|8
1626937420000|2021-07-22 07:03:40|20.63|20.55|20.6|20.52|20.63|20.55|20.58|20.5|90
1626937430000|2021-07-22 07:03:50|20.58|20.5|20.63|20.55|20.63|20.55|20.58|20.5|0
1626937440000|2021-07-22 07:04:00|20.58|20.5|20.58|20.5|20.6|20.52|20.58|20.5|6
1626937450000|2021-07-22 07:04:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|8
1626937460000|2021-07-22 07:04:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626937480000|2021-07-22 07:04:40|20.65|20.57|20.65|20.57|20.67|20.59|20.63|20.55|3
1626937490000|2021-07-22 07:04:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626937500000|2021-07-22 07:05:00|20.63|20.55|20.65|20.57|20.67|20.59|20.63|20.55|19
1626937510000|2021-07-22 07:05:10|20.67|20.59|20.63|20.55|20.68|20.6|20.63|20.55|9
1626937520000|2021-07-22 07:05:20|20.6|20.52|20.6|20.52|20.63|20.55|20.58|20.5|29
1626937540000|2021-07-22 07:05:40|20.61|20.53|20.63|20.55|20.63|20.55|20.6|20.52|1
1626937550000|2021-07-22 07:05:50|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|7
1626937560000|2021-07-22 07:06:00|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|92
1626937570000|2021-07-22 07:06:10|||||||||18
1626937640000|2021-07-22 07:07:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|14
1626937650000|2021-07-22 07:07:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1626937660000|2021-07-22 07:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|5
1626937670000|2021-07-22 07:07:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|26
1626937710000|2021-07-22 07:08:30|20.7|20.62|20.7|20.62|20.73|20.65|20.68|20.6|146
1626937720000|2021-07-22 07:08:40|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|0
1626937730000|2021-07-22 07:08:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1626937770000|2021-07-22 07:09:30|20.66|20.58|20.68|20.6|20.68|20.6|20.63|20.55|75
1626937780000|2021-07-22 07:09:40|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626937810000|2021-07-22 07:10:10|20.65|20.57|20.63|20.55|20.68|20.6|20.63|20.55|26
1626937820000|2021-07-22 07:10:20|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|21
1626937850000|2021-07-22 07:10:50|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|10
1626937860000|2021-07-22 07:11:00|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|32
1626937870000|2021-07-22 07:11:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626937880000|2021-07-22 07:11:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|16
1626937890000|2021-07-22 07:11:30|||||||||3
1626937910000|2021-07-22 07:11:50|20.7|20.62|20.68|20.6|20.72|20.64|20.68|20.6|8
1626937920000|2021-07-22 07:12:00|20.7|20.62|20.7|20.62|20.72|20.64|20.68|20.6|6
1626937930000|2021-07-22 07:12:10|20.72|20.64|20.72|20.64|20.72|20.64|20.68|20.6|46
1626937940000|2021-07-22 07:12:20|||||||||5
1626937950000|2021-07-22 07:12:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626937980000|2021-07-22 07:13:00|20.72|20.64|20.73|20.65|20.73|20.65|20.72|20.64|0
1626937990000|2021-07-22 07:13:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626938000000|2021-07-22 07:13:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626938010000|2021-07-22 07:13:30|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|5
1626938020000|2021-07-22 07:13:40|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|40
1626938030000|2021-07-22 07:13:50|20.75|20.67|20.72|20.64|20.75|20.67|20.72|20.64|0
1626938060000|2021-07-22 07:14:20|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|19
1626938070000|2021-07-22 07:14:30|||||||||4
1626938080000|2021-07-22 07:14:40|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|50
1626938140000|2021-07-22 07:15:40|20.68|20.6|20.72|20.64|20.72|20.64|20.68|20.6|162
1626938150000|2021-07-22 07:15:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|4
1626938160000|2021-07-22 07:16:00|20.7|20.62|20.68|20.6|20.72|20.64|20.68|20.6|22
1626938170000|2021-07-22 07:16:10|||||||||9
1626938180000|2021-07-22 07:16:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626938190000|2021-07-22 07:16:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626938250000|2021-07-22 07:17:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626938280000|2021-07-22 07:18:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1626938290000|2021-07-22 07:18:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626938360000|2021-07-22 07:19:20|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|76
1626938370000|2021-07-22 07:19:30|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626938380000|2021-07-22 07:19:40|||||||||1
1626938390000|2021-07-22 07:19:50|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|32
1626938400000|2021-07-22 07:20:00|20.75|20.67|20.75|20.67|20.77|20.69|20.72|20.64|37
1626938410000|2021-07-22 07:20:10|20.72|20.64|20.72|20.64|20.77|20.69|20.72|20.64|15
1626938440000|2021-07-22 07:20:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|7
1626938460000|2021-07-22 07:21:00|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|3
1626938470000|2021-07-22 07:21:10|||||||||2
1626938480000|2021-07-22 07:21:20|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|35
1626938490000|2021-07-22 07:21:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|61
1626938510000|2021-07-22 07:21:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|15
1626938530000|2021-07-22 07:22:10|||||||||3
1626938550000|2021-07-22 07:22:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|135
1626938590000|2021-07-22 07:23:10|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|30
1626938600000|2021-07-22 07:23:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|4
1626938610000|2021-07-22 07:23:30|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|14
1626938620000|2021-07-22 07:23:40|20.7|20.62|20.72|20.64|20.72|20.64|20.68|20.6|20
1626938630000|2021-07-22 07:23:50|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|2
1626938740000|2021-07-22 07:25:40|||||||||1
1626938750000|2021-07-22 07:25:50|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|78
1626938760000|2021-07-22 07:26:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626938770000|2021-07-22 07:26:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626938780000|2021-07-22 07:26:20|20.67|20.59|20.72|20.64|20.72|20.64|20.67|20.59|91
1626938830000|2021-07-22 07:27:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|19
1626938840000|2021-07-22 07:27:20|20.75|20.67|20.72|20.64|20.77|20.69|20.72|20.64|0
1626938850000|2021-07-22 07:27:30|20.77|20.69|20.77|20.69|20.77|20.69|20.75|20.67|4
1626938880000|2021-07-22 07:28:00|20.82|20.74|20.82|20.74|20.82|20.74|20.8|20.72|18
1626938890000|2021-07-22 07:28:10|20.87|20.79|20.82|20.74|20.87|20.79|20.82|20.74|50
1626938910000|2021-07-22 07:28:30|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|10
1626938920000|2021-07-22 07:28:40|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626938930000|2021-07-22 07:28:50|||||||||9
1626938950000|2021-07-22 07:29:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|5
1626938960000|2021-07-22 07:29:20|20.82|20.74|20.82|20.74|20.85|20.77|20.82|20.74|4
1626938970000|2021-07-22 07:29:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|7
1626938990000|2021-07-22 07:29:50|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|1
1626939000000|2021-07-22 07:30:00|20.84|20.76|20.82|20.74|20.85|20.77|20.82|20.74|10
1626939020000|2021-07-22 07:30:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|109
1626939030000|2021-07-22 07:30:30|20.82|20.74|20.77|20.69|20.82|20.74|20.77|20.69|27
1626939040000|2021-07-22 07:30:40|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939060000|2021-07-22 07:31:00|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939070000|2021-07-22 07:31:10|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|9
1626939090000|2021-07-22 07:31:30|||||||||13
1626939100000|2021-07-22 07:31:40|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|0
1626939110000|2021-07-22 07:31:50|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|2
1626939130000|2021-07-22 07:32:10|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1626939150000|2021-07-22 07:32:30|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|14
1626939160000|2021-07-22 07:32:40|20.85|20.77|20.82|20.74|20.87|20.79|20.82|20.74|32
1626939170000|2021-07-22 07:32:50|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|9
1626939180000|2021-07-22 07:33:00|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|2
1626939210000|2021-07-22 07:33:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|1
1626939220000|2021-07-22 07:33:40|20.82|20.74|20.85|20.77|20.85|20.77|20.82|20.74|0
1626939230000|2021-07-22 07:33:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626939240000|2021-07-22 07:34:00|||||||||2
1626939250000|2021-07-22 07:34:10|20.85|20.77|20.85|20.77|20.85|20.77|20.82|20.74|1
1626939260000|2021-07-22 07:34:20|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|4
1626939280000|2021-07-22 07:34:40|||||||||78
1626939290000|2021-07-22 07:34:50|20.9|20.82|20.9|20.82|20.92|20.84|20.87|20.79|10
1626939300000|2021-07-22 07:35:00|20.87|20.79|20.87|20.79|20.9|20.82|20.87|20.79|1
1626939310000|2021-07-22 07:35:10|20.85|20.77|20.82|20.74|20.85|20.77|20.82|20.74|52
1626939420000|2021-07-22 07:37:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|131
1626939440000|2021-07-22 07:37:20|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|13
1626939450000|2021-07-22 07:37:30|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1626939460000|2021-07-22 07:37:40|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1626939470000|2021-07-22 07:37:50|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939480000|2021-07-22 07:38:00|20.8|20.72|20.78|20.7|20.82|20.74|20.77|20.69|0
1626939490000|2021-07-22 07:38:10|20.77|20.69|20.8|20.72|20.82|20.74|20.77|20.69|0
1626939500000|2021-07-22 07:38:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626939510000|2021-07-22 07:38:30|20.8|20.72|20.77|20.69|20.8|20.72|20.77|20.69|0
1626939550000|2021-07-22 07:39:10|||||||||1
1626939610000|2021-07-22 07:40:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|108
1626939660000|2021-07-22 07:41:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|123
1626939670000|2021-07-22 07:41:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|3
1626939680000|2021-07-22 07:41:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626939690000|2021-07-22 07:41:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626939720000|2021-07-22 07:42:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626939790000|2021-07-22 07:43:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626939800000|2021-07-22 07:43:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626939820000|2021-07-22 07:43:40|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1626939830000|2021-07-22 07:43:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626939960000|2021-07-22 07:46:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|4
1626939970000|2021-07-22 07:46:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626939980000|2021-07-22 07:46:20|20.72|20.64|20.72|20.64|20.72|20.64|20.7|20.62|19
1626940010000|2021-07-22 07:46:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1626940020000|2021-07-22 07:47:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940040000|2021-07-22 07:47:20|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|0
1626940060000|2021-07-22 07:47:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626940070000|2021-07-22 07:47:50|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940080000|2021-07-22 07:48:00|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940090000|2021-07-22 07:48:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940100000|2021-07-22 07:48:20|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|26
1626940140000|2021-07-22 07:49:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|9
1626940190000|2021-07-22 07:49:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1626940210000|2021-07-22 07:50:10|20.68|20.6|20.68|20.6|20.7|20.62|20.68|20.6|0
1626940220000|2021-07-22 07:50:20|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940230000|2021-07-22 07:50:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940240000|2021-07-22 07:50:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940250000|2021-07-22 07:50:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|4
1626940290000|2021-07-22 07:51:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1626940300000|2021-07-22 07:51:40|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1626940330000|2021-07-22 07:52:10|20.68|20.6|20.7|20.62|20.72|20.64|20.68|20.6|0
1626940350000|2021-07-22 07:52:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940380000|2021-07-22 07:53:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1626940430000|2021-07-22 07:53:50|||||||||3
1626940450000|2021-07-22 07:54:10|20.68|20.6|20.7|20.62|20.72|20.64|20.68|20.6|36
1626940460000|2021-07-22 07:54:20|20.72|20.64|20.7|20.62|20.72|20.64|20.7|20.62|0
1626940470000|2021-07-22 07:54:30|20.68|20.6|20.67|20.59|20.68|20.6|20.67|20.59|0
1626940480000|2021-07-22 07:54:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940510000|2021-07-22 07:55:10|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626940520000|2021-07-22 07:55:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626940540000|2021-07-22 07:55:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|98
1626940550000|2021-07-22 07:55:50|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|5
1626940560000|2021-07-22 07:56:00|20.67|20.59|20.68|20.6|20.68|20.6|20.65|20.57|25
1626940590000|2021-07-22 07:56:30|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626940610000|2021-07-22 07:56:50|||||||||14
1626940670000|2021-07-22 07:57:50|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|12
1626940690000|2021-07-22 07:58:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626940730000|2021-07-22 07:58:50|||||||||1
1626940740000|2021-07-22 07:59:00|20.7|20.62|20.72|20.64|20.72|20.64|20.7|20.62|1
1626940760000|2021-07-22 07:59:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|25
1626940770000|2021-07-22 07:59:30|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940780000|2021-07-22 07:59:40|20.68|20.6|20.7|20.62|20.7|20.62|20.68|20.6|0
1626940800000|2021-07-22 08:00:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940820000|2021-07-22 08:00:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626940840000|2021-07-22 08:00:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626940860000|2021-07-22 08:01:00|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626940870000|2021-07-22 08:01:10|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626940880000|2021-07-22 08:01:20|20.73|20.65|20.73|20.65|20.73|20.65|20.72|20.64|0
1626940900000|2021-07-22 08:01:40|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|23
1626940910000|2021-07-22 08:01:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1626940920000|2021-07-22 08:02:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626940940000|2021-07-22 08:02:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|21
1626940950000|2021-07-22 08:02:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|7
1626940970000|2021-07-22 08:02:50|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626941000000|2021-07-22 08:03:20|||||||||1
1626941010000|2021-07-22 08:03:30|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|1
1626941020000|2021-07-22 08:03:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|0
1626941030000|2021-07-22 08:03:50|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1626941050000|2021-07-22 08:04:10|20.77|20.69|20.75|20.67|20.77|20.69|20.75|20.67|0
1626941090000|2021-07-22 08:04:50|20.73|20.65|20.72|20.64|20.73|20.65|20.72|20.64|0
1626941100000|2021-07-22 08:05:00|20.73|20.65|20.73|20.65|20.75|20.67|20.72|20.64|0
1626941120000|2021-07-22 08:05:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626941150000|2021-07-22 08:05:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|24
1626941160000|2021-07-22 08:06:00|||||||||1
1626941180000|2021-07-22 08:06:20|20.67|20.59|20.68|20.6|20.68|20.6|20.67|20.59|0
1626941200000|2021-07-22 08:06:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626941210000|2021-07-22 08:06:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626941220000|2021-07-22 08:07:00|20.67|20.59|20.67|20.59|20.68|20.6|20.67|20.59|0
1626941230000|2021-07-22 08:07:10|20.68|20.6|20.68|20.6|20.68|20.6|20.67|20.59|0
1626941240000|2021-07-22 08:07:20|||||||||8
1626941250000|2021-07-22 08:07:30|||||||||1
1626941310000|2021-07-22 08:08:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|34
1626941330000|2021-07-22 08:08:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626941340000|2021-07-22 08:09:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626941350000|2021-07-22 08:09:10|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626941360000|2021-07-22 08:09:20|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1626941380000|2021-07-22 08:09:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626941410000|2021-07-22 08:10:10|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1626941420000|2021-07-22 08:10:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626941470000|2021-07-22 08:11:10|||||||||40
1626941510000|2021-07-22 08:11:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|1
1626941540000|2021-07-22 08:12:20|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|35
1626941550000|2021-07-22 08:12:30|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|39
1626941580000|2021-07-22 08:13:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|250
1626941590000|2021-07-22 08:13:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|19
1626941610000|2021-07-22 08:13:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626941620000|2021-07-22 08:13:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626941660000|2021-07-22 08:14:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|56
1626941710000|2021-07-22 08:15:10|20.78|20.7|20.77|20.69|20.78|20.7|20.77|20.69|0
1626941750000|2021-07-22 08:15:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626941770000|2021-07-22 08:16:10|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|1
1626941790000|2021-07-22 08:16:30|||||||||6
1626941800000|2021-07-22 08:16:40|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|12
1626941810000|2021-07-22 08:16:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1626941830000|2021-07-22 08:17:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626941840000|2021-07-22 08:17:20|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626941850000|2021-07-22 08:17:30|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1626941910000|2021-07-22 08:18:30|||||||||1
1626941950000|2021-07-22 08:19:10|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|65
1626942000000|2021-07-22 08:20:00|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1626942010000|2021-07-22 08:20:10|20.77|20.69|20.77|20.69|20.77|20.69|20.73|20.65|8
1626942020000|2021-07-22 08:20:20|20.75|20.67|20.75|20.67|20.77|20.69|20.75|20.67|0
1626942030000|2021-07-22 08:20:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626942130000|2021-07-22 08:22:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|5
1626942140000|2021-07-22 08:22:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626942160000|2021-07-22 08:22:40|20.73|20.65|20.77|20.69|20.77|20.69|20.73|20.65|1
1626942170000|2021-07-22 08:22:50|20.75|20.67|20.77|20.69|20.77|20.69|20.75|20.67|0
1626942180000|2021-07-22 08:23:00|20.75|20.67|20.75|20.67|20.77|20.69|20.73|20.65|0
1626942190000|2021-07-22 08:23:10|20.77|20.69|20.73|20.65|20.77|20.69|20.73|20.65|0
1626942200000|2021-07-22 08:23:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|12
1626942240000|2021-07-22 08:24:00|||||||||72
1626942300000|2021-07-22 08:25:00|20.72|20.64|20.68|20.6|20.72|20.64|20.68|20.6|26
1626942310000|2021-07-22 08:25:10|||||||||2
1626942410000|2021-07-22 08:26:50|||||||||36
1626942420000|2021-07-22 08:27:00|||||||||2
1626942530000|2021-07-22 08:28:50|||||||||8
1626942590000|2021-07-22 08:29:50|||||||||1
1626942640000|2021-07-22 08:30:40|||||||||3
1626942680000|2021-07-22 08:31:20|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|16
1626942690000|2021-07-22 08:31:30|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|6
1626942730000|2021-07-22 08:32:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1626942740000|2021-07-22 08:32:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626942780000|2021-07-22 08:33:00|||||||||165
1626942900000|2021-07-22 08:35:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|44
1626942910000|2021-07-22 08:35:10|||||||||15
1626942930000|2021-07-22 08:35:30|||||||||1
1626943020000|2021-07-22 08:37:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|10
1626943090000|2021-07-22 08:38:10|||||||||1
1626943140000|2021-07-22 08:39:00|||||||||5
1626943150000|2021-07-22 08:39:10|||||||||1
1626943160000|2021-07-22 08:39:20|||||||||11
1626943170000|2021-07-22 08:39:30|||||||||8
1626943190000|2021-07-22 08:39:50|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|14
1626943210000|2021-07-22 08:40:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|6
1626943280000|2021-07-22 08:41:20|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|36
1626943290000|2021-07-22 08:41:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943300000|2021-07-22 08:41:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943310000|2021-07-22 08:41:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943320000|2021-07-22 08:42:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943330000|2021-07-22 08:42:10|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1626943340000|2021-07-22 08:42:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943350000|2021-07-22 08:42:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626943380000|2021-07-22 08:43:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943390000|2021-07-22 08:43:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626943450000|2021-07-22 08:44:10|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|2
1626943460000|2021-07-22 08:44:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|1
1626943470000|2021-07-22 08:44:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943480000|2021-07-22 08:44:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943490000|2021-07-22 08:44:50|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943500000|2021-07-22 08:45:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943510000|2021-07-22 08:45:10|20.63|20.55|20.65|20.57|20.67|20.59|20.63|20.55|12
1626943520000|2021-07-22 08:45:20|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943530000|2021-07-22 08:45:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|0
1626943540000|2021-07-22 08:45:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943550000|2021-07-22 08:45:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943560000|2021-07-22 08:46:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1626943590000|2021-07-22 08:46:30|||||||||13
1626943630000|2021-07-22 08:47:10|||||||||1
1626943640000|2021-07-22 08:47:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|2
1626943650000|2021-07-22 08:47:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943670000|2021-07-22 08:47:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943690000|2021-07-22 08:48:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943710000|2021-07-22 08:48:30|20.62|20.54|20.63|20.55|20.63|20.55|20.62|20.54|0
1626943730000|2021-07-22 08:48:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626943740000|2021-07-22 08:49:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943770000|2021-07-22 08:49:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626943800000|2021-07-22 08:50:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626943810000|2021-07-22 08:50:10|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943830000|2021-07-22 08:50:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|0
1626943840000|2021-07-22 08:50:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626943890000|2021-07-22 08:51:30|||||||||1
1626943900000|2021-07-22 08:51:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626943910000|2021-07-22 08:51:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626943920000|2021-07-22 08:52:00|||||||||1
1626943970000|2021-07-22 08:52:50|||||||||26
1626944100000|2021-07-22 08:55:00|||||||||1
1626944120000|2021-07-22 08:55:20|||||||||5
1626944170000|2021-07-22 08:56:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|25
1626944180000|2021-07-22 08:56:20|20.65|20.57|20.65|20.57|20.67|20.59|20.65|20.57|6
1626944210000|2021-07-22 08:56:50|||||||||4
1626944220000|2021-07-22 08:57:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626944260000|2021-07-22 08:57:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1626944330000|2021-07-22 08:58:50|||||||||1
1626944370000|2021-07-22 08:59:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626944400000|2021-07-22 09:00:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|2
1626944440000|2021-07-22 09:00:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|1
1626944450000|2021-07-22 09:00:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1626944490000|2021-07-22 09:01:30|20.63|20.55|20.62|20.54|20.63|20.55|20.62|20.54|0
1626944570000|2021-07-22 09:02:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|38
1626944580000|2021-07-22 09:03:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|12
1626944590000|2021-07-22 09:03:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626944600000|2021-07-22 09:03:20|||||||||1
1626944630000|2021-07-22 09:03:50|||||||||5
1626944640000|2021-07-22 09:04:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|9
1626944650000|2021-07-22 09:04:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|2
1626944690000|2021-07-22 09:04:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626944700000|2021-07-22 09:05:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626944710000|2021-07-22 09:05:10|||||||||1
1626944730000|2021-07-22 09:05:30|20.62|20.54|20.62|20.54|20.65|20.57|20.62|20.54|1
1626944760000|2021-07-22 09:06:00|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1626944770000|2021-07-22 09:06:10|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1626944800000|2021-07-22 09:06:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626944810000|2021-07-22 09:06:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626944820000|2021-07-22 09:07:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1626944840000|2021-07-22 09:07:20|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626944880000|2021-07-22 09:08:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|280
1626944930000|2021-07-22 09:08:50|||||||||4
1626945060000|2021-07-22 09:11:00|||||||||1
1626945100000|2021-07-22 09:11:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|2
1626945110000|2021-07-22 09:11:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|17
1626945130000|2021-07-22 09:12:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626945140000|2021-07-22 09:12:20|20.67|20.59|20.67|20.59|20.67|20.59|20.65|20.57|8
1626945150000|2021-07-22 09:12:30|20.65|20.57|20.62|20.54|20.65|20.57|20.62|20.54|0
1626945160000|2021-07-22 09:12:40|20.67|20.59|20.62|20.54|20.67|20.59|20.62|20.54|6
1626945190000|2021-07-22 09:13:10|20.64|20.56|20.62|20.54|20.67|20.59|20.62|20.54|6
1626945230000|2021-07-22 09:13:50|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626945240000|2021-07-22 09:14:00|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626945250000|2021-07-22 09:14:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1626945280000|2021-07-22 09:14:40|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|3
1626945310000|2021-07-22 09:15:10|||||||||3
1626945360000|2021-07-22 09:16:00|||||||||10
1626945440000|2021-07-22 09:17:20|||||||||1
1626945450000|2021-07-22 09:17:30|||||||||2
1626945480000|2021-07-22 09:18:00|||||||||8
1626945560000|2021-07-22 09:19:20|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|140
1626945580000|2021-07-22 09:19:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945600000|2021-07-22 09:20:00|20.57|20.49|20.57|20.49|20.58|20.5|20.57|20.49|0
1626945610000|2021-07-22 09:20:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945620000|2021-07-22 09:20:20|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945630000|2021-07-22 09:20:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945650000|2021-07-22 09:20:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945660000|2021-07-22 09:21:00|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626945670000|2021-07-22 09:21:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|16
1626945690000|2021-07-22 09:21:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1626945700000|2021-07-22 09:21:40|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945710000|2021-07-22 09:21:50|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|0
1626945720000|2021-07-22 09:22:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626945740000|2021-07-22 09:22:20|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|0
1626945750000|2021-07-22 09:22:30|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|0
1626945860000|2021-07-22 09:24:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|18
1626945870000|2021-07-22 09:24:30|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|13
1626945940000|2021-07-22 09:25:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|4
1626945960000|2021-07-22 09:26:00|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|1
1626945970000|2021-07-22 09:26:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626945980000|2021-07-22 09:26:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1626945990000|2021-07-22 09:26:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1626946010000|2021-07-22 09:26:50|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|1
1626946020000|2021-07-22 09:27:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626946030000|2021-07-22 09:27:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1626946050000|2021-07-22 09:27:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626946150000|2021-07-22 09:29:10|20.55|20.47|20.57|20.49|20.57|20.49|20.52|20.44|23
1626946160000|2021-07-22 09:29:20|||||||||9
1626946210000|2021-07-22 09:30:10|20.6|20.52|20.57|20.49|20.6|20.52|20.57|20.49|2
1626946250000|2021-07-22 09:30:50|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|39
1626946260000|2021-07-22 09:31:00|||||||||7
1626946330000|2021-07-22 09:32:10|||||||||1
1626946350000|2021-07-22 09:32:30|||||||||12
1626946370000|2021-07-22 09:32:50|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|25
1626946380000|2021-07-22 09:33:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1626946390000|2021-07-22 09:33:10|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1626946400000|2021-07-22 09:33:20|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1626946420000|2021-07-22 09:33:40|20.57|20.49|20.57|20.49|20.6|20.52|20.57|20.49|24
1626946490000|2021-07-22 09:34:50|20.59|20.51|20.6|20.52|20.62|20.54|20.59|20.51|12
1626946510000|2021-07-22 09:35:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626946560000|2021-07-22 09:36:00|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|115
1626946570000|2021-07-22 09:36:10|||||||||5
1626946600000|2021-07-22 09:36:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626946620000|2021-07-22 09:37:00|||||||||1
1626946690000|2021-07-22 09:38:10|||||||||1
1626946800000|2021-07-22 09:40:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|244
1626946850000|2021-07-22 09:40:50|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|303
1626946860000|2021-07-22 09:41:00|||||||||11
1626946990000|2021-07-22 09:43:10|||||||||1
1626947030000|2021-07-22 09:43:50|20.44|20.36|20.46|20.38|20.48|20.4|20.44|20.36|11
1626947060000|2021-07-22 09:44:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1626947070000|2021-07-22 09:44:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|4
1626947100000|2021-07-22 09:45:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947240000|2021-07-22 09:47:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|106
1626947250000|2021-07-22 09:47:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|10
1626947320000|2021-07-22 09:48:40|20.44|20.36|20.48|20.4|20.48|20.4|20.44|20.36|10
1626947340000|2021-07-22 09:49:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|1
1626947370000|2021-07-22 09:49:30|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1626947390000|2021-07-22 09:49:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947490000|2021-07-22 09:51:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1626947500000|2021-07-22 09:51:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947510000|2021-07-22 09:51:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|7
1626947540000|2021-07-22 09:52:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626947750000|2021-07-22 09:55:50|||||||||2
1626947770000|2021-07-22 09:56:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626947780000|2021-07-22 09:56:20|||||||||15
1626947790000|2021-07-22 09:56:30|||||||||1
1626947890000|2021-07-22 09:58:10|||||||||1
1626948040000|2021-07-22 10:00:40|||||||||4
1626948150000|2021-07-22 10:02:30|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|43
1626948170000|2021-07-22 10:02:50|||||||||10
1626948240000|2021-07-22 10:04:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|5
1626948250000|2021-07-22 10:04:10|20.57|20.49|20.53|20.45|20.57|20.49|20.53|20.45|8
1626948270000|2021-07-22 10:04:30|||||||||8
1626948350000|2021-07-22 10:05:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|1
1626948360000|2021-07-22 10:06:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626948400000|2021-07-22 10:06:40|20.58|20.5|20.57|20.49|20.58|20.5|20.57|20.49|9
1626948410000|2021-07-22 10:06:50|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1626948440000|2021-07-22 10:07:20|20.6|20.52|20.62|20.54|20.62|20.54|20.6|20.52|1
1626948450000|2021-07-22 10:07:30|||||||||21
1626948490000|2021-07-22 10:08:10|||||||||7
1626948520000|2021-07-22 10:08:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|8
1626948550000|2021-07-22 10:09:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626948590000|2021-07-22 10:09:50|||||||||3
1626948600000|2021-07-22 10:10:00|20.53|20.45|20.53|20.45|20.57|20.49|20.53|20.45|13
1626948650000|2021-07-22 10:10:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|14
1626948730000|2021-07-22 10:12:10|||||||||3
1626948750000|2021-07-22 10:12:30|||||||||1
1626948780000|2021-07-22 10:13:00|20.55|20.47|20.55|20.47|20.57|20.49|20.53|20.45|4
1626948790000|2021-07-22 10:13:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|2
1626948810000|2021-07-22 10:13:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1626948820000|2021-07-22 10:13:40|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|2
1626948830000|2021-07-22 10:13:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|3
1626948840000|2021-07-22 10:14:00|20.53|20.45|20.57|20.49|20.57|20.49|20.53|20.45|8
1626948850000|2021-07-22 10:14:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|11
1626948880000|2021-07-22 10:14:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626948970000|2021-07-22 10:16:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|37
1626949050000|2021-07-22 10:17:30|||||||||2
1626949080000|2021-07-22 10:18:00|20.58|20.5|20.6|20.52|20.62|20.54|20.58|20.5|19
1626949090000|2021-07-22 10:18:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|1
1626949140000|2021-07-22 10:19:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|4
1626949180000|2021-07-22 10:19:40|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1626949210000|2021-07-22 10:20:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1626949220000|2021-07-22 10:20:20|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|5
1626949240000|2021-07-22 10:20:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1626949250000|2021-07-22 10:20:50|20.57|20.49|20.58|20.5|20.58|20.5|20.57|20.49|0
1626949270000|2021-07-22 10:21:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|1
1626949280000|2021-07-22 10:21:20|||||||||6
1626949290000|2021-07-22 10:21:30|||||||||13
1626949310000|2021-07-22 10:21:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|9
1626949320000|2021-07-22 10:22:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626949330000|2021-07-22 10:22:10|||||||||3
1626949350000|2021-07-22 10:22:30|||||||||2
1626949460000|2021-07-22 10:24:20|||||||||4
1626949570000|2021-07-22 10:26:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|4
1626949600000|2021-07-22 10:26:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|12
1626949620000|2021-07-22 10:27:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626949630000|2021-07-22 10:27:10|20.5|20.42|20.5|20.42|20.53|20.45|20.5|20.42|0
1626949650000|2021-07-22 10:27:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626949660000|2021-07-22 10:27:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1626949680000|2021-07-22 10:28:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626949690000|2021-07-22 10:28:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1626949700000|2021-07-22 10:28:20|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626949920000|2021-07-22 10:32:00|||||||||1
1626950050000|2021-07-22 10:34:10|||||||||1
1626950150000|2021-07-22 10:35:50|||||||||1
1626950160000|2021-07-22 10:36:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|15
1626950170000|2021-07-22 10:36:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626950260000|2021-07-22 10:37:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|51
1626950270000|2021-07-22 10:37:50|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|10
1626950290000|2021-07-22 10:38:10|20.48|20.4|20.48|20.4|20.48|20.4|20.46|20.38|81
1626950300000|2021-07-22 10:38:20|||||||||14
1626950310000|2021-07-22 10:38:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1626950340000|2021-07-22 10:39:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|8
1626950370000|2021-07-22 10:39:30|||||||||50
1626950380000|2021-07-22 10:39:40|||||||||4
1626950460000|2021-07-22 10:41:00|20.45|20.37|20.48|20.4|20.48|20.4|20.45|20.37|5
1626950470000|2021-07-22 10:41:10|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|10
1626950480000|2021-07-22 10:41:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626950510000|2021-07-22 10:41:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|27
1626950520000|2021-07-22 10:42:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626950630000|2021-07-22 10:43:50|||||||||10
1626950660000|2021-07-22 10:44:20|||||||||5
1626950670000|2021-07-22 10:44:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|161
1626950840000|2021-07-22 10:47:20|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1626950860000|2021-07-22 10:47:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|26
1626950880000|2021-07-22 10:48:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|58
1626950890000|2021-07-22 10:48:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626950940000|2021-07-22 10:49:00|20.36|20.28|20.36|20.28|20.38|20.3|20.36|20.28|8
1626950950000|2021-07-22 10:49:10|20.34|20.26|20.34|20.26|20.36|20.28|20.34|20.26|0
1626950960000|2021-07-22 10:49:20|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1626950970000|2021-07-22 10:49:30|20.36|20.28|20.34|20.26|20.36|20.28|20.34|20.26|0
1626951030000|2021-07-22 10:50:30|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|166
1626951040000|2021-07-22 10:50:40|20.33|20.25|20.33|20.25|20.33|20.25|20.31|20.23|20
1626951060000|2021-07-22 10:51:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951140000|2021-07-22 10:52:20|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951160000|2021-07-22 10:52:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951170000|2021-07-22 10:52:50|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951180000|2021-07-22 10:53:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951190000|2021-07-22 10:53:10|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951260000|2021-07-22 10:54:20|||||||||5
1626951270000|2021-07-22 10:54:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951280000|2021-07-22 10:54:40|20.33|20.25|20.33|20.25|20.33|20.25|20.33|20.25|0
1626951300000|2021-07-22 10:55:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951310000|2021-07-22 10:55:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|6
1626951320000|2021-07-22 10:55:20|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|14
1626951330000|2021-07-22 10:55:30|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1626951390000|2021-07-22 10:56:30|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|47
1626951490000|2021-07-22 10:58:10|||||||||1
1626951520000|2021-07-22 10:58:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|5
1626951530000|2021-07-22 10:58:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|0
1626951550000|2021-07-22 10:59:10|20.41|20.33|20.38|20.3|20.41|20.33|20.38|20.3|0
1626951600000|2021-07-22 11:00:00|||||||||50
1626951620000|2021-07-22 11:00:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|5
1626951660000|2021-07-22 11:01:00|||||||||45
1626951690000|2021-07-22 11:01:30|20.34|20.26|20.38|20.3|20.38|20.3|20.34|20.26|14
1626951740000|2021-07-22 11:02:20|20.36|20.28|20.38|20.3|20.38|20.3|20.36|20.28|25
1626951890000|2021-07-22 11:04:50|||||||||4
1626951950000|2021-07-22 11:05:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1626952000000|2021-07-22 11:06:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|60
1626952010000|2021-07-22 11:06:50|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|4
1626952020000|2021-07-22 11:07:00|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1626952050000|2021-07-22 11:07:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1626952110000|2021-07-22 11:08:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952130000|2021-07-22 11:08:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|14
1626952140000|2021-07-22 11:09:00|20.43|20.35|20.39|20.31|20.43|20.35|20.39|20.31|0
1626952150000|2021-07-22 11:09:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1626952160000|2021-07-22 11:09:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1626952170000|2021-07-22 11:09:30|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|2
1626952190000|2021-07-22 11:09:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1626952200000|2021-07-22 11:10:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1626952240000|2021-07-22 11:10:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952290000|2021-07-22 11:11:30|20.44|20.36|20.43|20.35|20.44|20.36|20.43|20.35|0
1626952370000|2021-07-22 11:12:50|||||||||3
1626952490000|2021-07-22 11:14:50|||||||||1
1626952500000|2021-07-22 11:15:00|||||||||1
1626952620000|2021-07-22 11:17:00|||||||||2
1626952640000|2021-07-22 11:17:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626952650000|2021-07-22 11:17:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952680000|2021-07-22 11:18:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626952700000|2021-07-22 11:18:20|||||||||1
1626952740000|2021-07-22 11:19:00|||||||||2
1626952750000|2021-07-22 11:19:10|||||||||1
1626952830000|2021-07-22 11:20:30|||||||||1
1626952850000|2021-07-22 11:20:50|||||||||1
1626952870000|2021-07-22 11:21:10|||||||||2
1626952900000|2021-07-22 11:21:40|||||||||1
1626952930000|2021-07-22 11:22:10|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1626952940000|2021-07-22 11:22:20|||||||||1
1626952950000|2021-07-22 11:22:30|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|0
1626952970000|2021-07-22 11:22:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626952980000|2021-07-22 11:23:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626952990000|2021-07-22 11:23:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1626953010000|2021-07-22 11:23:30|||||||||1
1626953020000|2021-07-22 11:23:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626953030000|2021-07-22 11:23:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1626953040000|2021-07-22 11:24:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626953100000|2021-07-22 11:25:00|||||||||2
1626953150000|2021-07-22 11:25:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|252
1626953160000|2021-07-22 11:26:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|11
1626953200000|2021-07-22 11:26:40|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626953210000|2021-07-22 11:26:50|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626953260000|2021-07-22 11:27:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953280000|2021-07-22 11:28:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626953290000|2021-07-22 11:28:10|||||||||8
1626953310000|2021-07-22 11:28:30|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|9
1626953320000|2021-07-22 11:28:40|||||||||2
1626953340000|2021-07-22 11:29:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953400000|2021-07-22 11:30:00|20.49|20.41|20.48|20.4|20.49|20.41|20.48|20.4|0
1626953670000|2021-07-22 11:34:30|||||||||2
1626953680000|2021-07-22 11:34:40|||||||||1
1626953700000|2021-07-22 11:35:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|113
1626953710000|2021-07-22 11:35:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|42
1626953720000|2021-07-22 11:35:20|||||||||4
1626953730000|2021-07-22 11:35:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|14
1626953740000|2021-07-22 11:35:40|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|2
1626953760000|2021-07-22 11:36:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953860000|2021-07-22 11:37:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626953880000|2021-07-22 11:38:00|||||||||6
1626953890000|2021-07-22 11:38:10|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626953910000|2021-07-22 11:38:30|||||||||2
1626953940000|2021-07-22 11:39:00|20.46|20.38|20.46|20.38|20.48|20.4|20.46|20.38|22
1626953950000|2021-07-22 11:39:10|||||||||10
1626953970000|2021-07-22 11:39:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|3
1626953990000|2021-07-22 11:39:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|2
1626954000000|2021-07-22 11:40:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626954020000|2021-07-22 11:40:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|3
1626954100000|2021-07-22 11:41:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1626954110000|2021-07-22 11:41:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|2
1626954120000|2021-07-22 11:42:00|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|0
1626954130000|2021-07-22 11:42:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954190000|2021-07-22 11:43:10|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626954200000|2021-07-22 11:43:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1626954240000|2021-07-22 11:44:00|20.49|20.41|20.53|20.45|20.53|20.45|20.49|20.41|41
1626954250000|2021-07-22 11:44:10|||||||||16
1626954260000|2021-07-22 11:44:20|||||||||1
1626954270000|2021-07-22 11:44:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|14
1626954290000|2021-07-22 11:44:50|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1626954300000|2021-07-22 11:45:00|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|0
1626954320000|2021-07-22 11:45:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954370000|2021-07-22 11:46:10|||||||||1
1626954400000|2021-07-22 11:46:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|83
1626954410000|2021-07-22 11:46:50|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|61
1626954420000|2021-07-22 11:47:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954430000|2021-07-22 11:47:10|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|20
1626954440000|2021-07-22 11:47:20|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|7
1626954450000|2021-07-22 11:47:30|20.48|20.4|20.49|20.41|20.49|20.41|20.48|20.4|0
1626954500000|2021-07-22 11:48:20|||||||||1
1626954560000|2021-07-22 11:49:20|20.51|20.43|20.49|20.41|20.53|20.45|20.49|20.41|2
1626954570000|2021-07-22 11:49:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1626954580000|2021-07-22 11:49:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954590000|2021-07-22 11:49:50|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1626954600000|2021-07-22 11:50:00|20.53|20.45|20.51|20.43|20.53|20.45|20.49|20.41|14
1626954610000|2021-07-22 11:50:10|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954670000|2021-07-22 11:51:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|8
1626954680000|2021-07-22 11:51:20|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954820000|2021-07-22 11:53:40|||||||||2
1626954840000|2021-07-22 11:54:00|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|2
1626954860000|2021-07-22 11:54:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1626954870000|2021-07-22 11:54:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954920000|2021-07-22 11:55:20|20.48|20.4|20.44|20.36|20.48|20.4|20.44|20.36|13
1626954940000|2021-07-22 11:55:40|20.46|20.38|20.46|20.38|20.49|20.41|20.44|20.36|12
1626954950000|2021-07-22 11:55:50|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1626954960000|2021-07-22 11:56:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626954970000|2021-07-22 11:56:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|9
1626955000000|2021-07-22 11:56:40|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|0
1626955030000|2021-07-22 11:57:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1626955040000|2021-07-22 11:57:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1626955290000|2021-07-22 12:01:30|||||||||2
1626955410000|2021-07-22 12:03:30|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|1
1626955430000|2021-07-22 12:03:50|20.46|20.38|20.46|20.38|20.49|20.41|20.44|20.36|5
1626955440000|2021-07-22 12:04:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626955450000|2021-07-22 12:04:10|20.46|20.38|20.49|20.41|20.49|20.41|20.46|20.38|10
1626955490000|2021-07-22 12:04:50|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|9
1626955500000|2021-07-22 12:05:00|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|0
1626955620000|2021-07-22 12:07:00|||||||||69
1626955630000|2021-07-22 12:07:10|||||||||15
1626955640000|2021-07-22 12:07:20|||||||||7
1626955720000|2021-07-22 12:08:40|20.54|20.46|20.54|20.46|20.54|20.46|20.51|20.43|134
1626955800000|2021-07-22 12:10:00|||||||||153
1626955810000|2021-07-22 12:10:10|||||||||20
1626955820000|2021-07-22 12:10:20|||||||||14
1626955830000|2021-07-22 12:10:30|||||||||32
1626955930000|2021-07-22 12:12:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626955940000|2021-07-22 12:12:20|20.54|20.46|20.49|20.41|20.54|20.46|20.49|20.41|70
1626955950000|2021-07-22 12:12:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1626955980000|2021-07-22 12:13:00|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1626955990000|2021-07-22 12:13:10|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1626956020000|2021-07-22 12:13:40|20.53|20.45|20.51|20.43|20.53|20.45|20.49|20.41|7
1626956030000|2021-07-22 12:13:50|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|1
1626956440000|2021-07-22 12:20:40|||||||||52
1626956510000|2021-07-22 12:21:50|||||||||87
1626956760000|2021-07-22 12:26:00|||||||||6
1626957020000|2021-07-22 12:30:20|20.53|20.45|20.49|20.41|20.53|20.45|20.49|20.41|39
1626957030000|2021-07-22 12:30:30|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|18
1626957050000|2021-07-22 12:30:50|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1626957070000|2021-07-22 12:31:10|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|27
1626957090000|2021-07-22 12:31:30|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1626957100000|2021-07-22 12:31:40|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1626957130000|2021-07-22 12:32:10|20.56|20.48|20.56|20.48|20.58|20.5|20.54|20.46|9
1626957140000|2021-07-22 12:32:20|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|0
1626957150000|2021-07-22 12:32:30|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1626957160000|2021-07-22 12:32:40|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|0
1626957180000|2021-07-22 12:33:00|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|3
1626957190000|2021-07-22 12:33:10|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|0
1626957210000|2021-07-22 12:33:30|||||||||1
1626957270000|2021-07-22 12:34:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1626957290000|2021-07-22 12:34:50|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|9
1626957300000|2021-07-22 12:35:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|9
1626957310000|2021-07-22 12:35:10|||||||||1
1626957370000|2021-07-22 12:36:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|11
1626957400000|2021-07-22 12:36:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|10
1626957430000|2021-07-22 12:37:10|||||||||35
1626957440000|2021-07-22 12:37:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|18
1626957450000|2021-07-22 12:37:30|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1626957530000|2021-07-22 12:38:50|20.73|20.65|20.7|20.62|20.73|20.65|20.68|20.6|16
1626957540000|2021-07-22 12:39:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626957550000|2021-07-22 12:39:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626957560000|2021-07-22 12:39:20|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|8
1626957570000|2021-07-22 12:39:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626957590000|2021-07-22 12:39:50|20.78|20.7|20.75|20.67|20.78|20.7|20.75|20.67|11
1626957600000|2021-07-22 12:40:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|4
1626957610000|2021-07-22 12:40:10|20.78|20.7|20.73|20.65|20.78|20.7|20.73|20.65|0
1626957690000|2021-07-22 12:41:30|20.75|20.67|20.78|20.7|20.78|20.7|20.73|20.65|32
1626957700000|2021-07-22 12:41:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626957740000|2021-07-22 12:42:20|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|12
1626957750000|2021-07-22 12:42:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1626957770000|2021-07-22 12:42:50|||||||||3
1626957780000|2021-07-22 12:43:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|40
1626957790000|2021-07-22 12:43:10|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1626957800000|2021-07-22 12:43:20|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1626957810000|2021-07-22 12:43:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1626957820000|2021-07-22 12:43:40|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626957830000|2021-07-22 12:43:50|||||||||2
1626957840000|2021-07-22 12:44:00|||||||||3
1626957850000|2021-07-22 12:44:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|37
1626957870000|2021-07-22 12:44:30|||||||||4
1626957890000|2021-07-22 12:44:50|||||||||2
1626957900000|2021-07-22 12:45:00|20.78|20.7|20.78|20.7|20.78|20.7|20.75|20.67|63
1626957910000|2021-07-22 12:45:10|||||||||10
1626957920000|2021-07-22 12:45:20|||||||||4
1626957930000|2021-07-22 12:45:30|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|11
1626957940000|2021-07-22 12:45:40|20.75|20.67|20.75|20.67|20.78|20.7|20.73|20.65|39
1626957950000|2021-07-22 12:45:50|20.77|20.69|20.78|20.7|20.78|20.7|20.75|20.67|5
1626957960000|2021-07-22 12:46:00|||||||||5
1626957970000|2021-07-22 12:46:10|||||||||3
1626957990000|2021-07-22 12:46:30|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|52
1626958010000|2021-07-22 12:46:50|20.77|20.69|20.75|20.67|20.78|20.7|20.75|20.67|3
1626958030000|2021-07-22 12:47:10|20.77|20.69|20.78|20.7|20.78|20.7|20.77|20.69|4
1626958050000|2021-07-22 12:47:30|||||||||3
1626958060000|2021-07-22 12:47:40|||||||||3
1626958070000|2021-07-22 12:47:50|||||||||4
1626958080000|2021-07-22 12:48:00|||||||||1
1626958090000|2021-07-22 12:48:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|4
1626958100000|2021-07-22 12:48:20|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|10
1626958110000|2021-07-22 12:48:30|||||||||6
1626958120000|2021-07-22 12:48:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|9
1626958130000|2021-07-22 12:48:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626958150000|2021-07-22 12:49:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|75
1626958160000|2021-07-22 12:49:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626958170000|2021-07-22 12:49:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958200000|2021-07-22 12:50:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|14
1626958210000|2021-07-22 12:50:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958220000|2021-07-22 12:50:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1626958250000|2021-07-22 12:50:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958260000|2021-07-22 12:51:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626958280000|2021-07-22 12:51:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626958320000|2021-07-22 12:52:00|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1626958330000|2021-07-22 12:52:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626958340000|2021-07-22 12:52:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1626958350000|2021-07-22 12:52:30|20.73|20.65|20.78|20.7|20.78|20.7|20.73|20.65|12
1626958360000|2021-07-22 12:52:40|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|22
1626958370000|2021-07-22 12:52:50|20.82|20.74|20.83|20.75|20.83|20.75|20.82|20.74|2
1626958380000|2021-07-22 12:53:00|20.8|20.72|20.8|20.72|20.83|20.75|20.8|20.72|3
1626958390000|2021-07-22 12:53:10|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|1
1626958420000|2021-07-22 12:53:40|20.85|20.77|20.88|20.8|20.88|20.8|20.83|20.75|8
1626958430000|2021-07-22 12:53:50|||||||||14
1626958440000|2021-07-22 12:54:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1626958450000|2021-07-22 12:54:10|20.82|20.74|20.78|20.7|20.82|20.74|20.78|20.7|46
1626958480000|2021-07-22 12:54:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|15
1626958490000|2021-07-22 12:54:50|||||||||3
1626958500000|2021-07-22 12:55:00|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|43
1626958510000|2021-07-22 12:55:10|||||||||5
1626958530000|2021-07-22 12:55:30|||||||||33
1626958540000|2021-07-22 12:55:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|116
1626958550000|2021-07-22 12:55:50|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|5
1626958580000|2021-07-22 12:56:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|27
1626958600000|2021-07-22 12:56:40|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|1
1626958640000|2021-07-22 12:57:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|60
1626958650000|2021-07-22 12:57:30|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|4
1626958660000|2021-07-22 12:57:40|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|87
1626958670000|2021-07-22 12:57:50|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|17
1626958690000|2021-07-22 12:58:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626958700000|2021-07-22 12:58:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626958740000|2021-07-22 12:59:00|||||||||110
1626958750000|2021-07-22 12:59:10|||||||||67
1626958800000|2021-07-22 13:00:00|||||||||2
1626958930000|2021-07-22 13:02:10|||||||||16
1626958970000|2021-07-22 13:02:50|||||||||16
1626958980000|2021-07-22 13:03:00|||||||||1
1626958990000|2021-07-22 13:03:10|||||||||3
1626959010000|2021-07-22 13:03:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959030000|2021-07-22 13:03:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959140000|2021-07-22 13:05:40|||||||||18
1626959150000|2021-07-22 13:05:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|20
1626959160000|2021-07-22 13:06:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959250000|2021-07-22 13:07:30|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|9
1626959260000|2021-07-22 13:07:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959290000|2021-07-22 13:08:10|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|19
1626959300000|2021-07-22 13:08:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626959310000|2021-07-22 13:08:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959320000|2021-07-22 13:08:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959340000|2021-07-22 13:09:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959350000|2021-07-22 13:09:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626959370000|2021-07-22 13:09:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1626959400000|2021-07-22 13:10:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626959410000|2021-07-22 13:10:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1626959560000|2021-07-22 13:12:40|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|118
1626959570000|2021-07-22 13:12:50|20.75|20.67|20.82|20.74|20.83|20.75|20.75|20.67|155
1626959580000|2021-07-22 13:13:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|9
1626959590000|2021-07-22 13:13:10|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|15
1626959610000|2021-07-22 13:13:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626959620000|2021-07-22 13:13:40|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|80
1626959630000|2021-07-22 13:13:50|20.78|20.7|20.75|20.67|20.78|20.7|20.73|20.65|68
1626959640000|2021-07-22 13:14:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|6
1626959660000|2021-07-22 13:14:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|121
1626959680000|2021-07-22 13:14:40|||||||||1
1626959690000|2021-07-22 13:14:50|||||||||95
1626959710000|2021-07-22 13:15:10|||||||||15
1626959720000|2021-07-22 13:15:20|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|7
1626959760000|2021-07-22 13:16:00|20.68|20.6|20.63|20.55|20.68|20.6|20.63|20.55|33
1626959770000|2021-07-22 13:16:10|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|15
1626959780000|2021-07-22 13:16:20|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|9
1626959790000|2021-07-22 13:16:30|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|17
1626959820000|2021-07-22 13:17:00|||||||||52
1626959910000|2021-07-22 13:18:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1626959920000|2021-07-22 13:18:40|||||||||4
1626959930000|2021-07-22 13:18:50|||||||||4
1626959940000|2021-07-22 13:19:00|||||||||2
1626959950000|2021-07-22 13:19:10|||||||||5
1626959960000|2021-07-22 13:19:20|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|11
1626959980000|2021-07-22 13:19:40|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|10
1626959990000|2021-07-22 13:19:50|||||||||2
1626960010000|2021-07-22 13:20:10|||||||||3
1626960020000|2021-07-22 13:20:20|||||||||2
1626960030000|2021-07-22 13:20:30|||||||||100
1626960040000|2021-07-22 13:20:40|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|135
1626960050000|2021-07-22 13:20:50|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1626960060000|2021-07-22 13:21:00|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|53
1626960070000|2021-07-22 13:21:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|10
1626960080000|2021-07-22 13:21:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|3
1626960100000|2021-07-22 13:21:40|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|2
1626960110000|2021-07-22 13:21:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|3
1626960130000|2021-07-22 13:22:10|||||||||3
1626960150000|2021-07-22 13:22:30|||||||||5
1626960160000|2021-07-22 13:22:40|||||||||3
1626960180000|2021-07-22 13:23:00|||||||||4
1626960200000|2021-07-22 13:23:20|||||||||2
1626960220000|2021-07-22 13:23:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|7
1626960230000|2021-07-22 13:23:50|20.63|20.55|20.63|20.55|20.65|20.57|20.63|20.55|11
1626960240000|2021-07-22 13:24:00|||||||||2
1626960250000|2021-07-22 13:24:10|||||||||2
1626960270000|2021-07-22 13:24:30|||||||||2
1626960290000|2021-07-22 13:24:50|||||||||2
1626960300000|2021-07-22 13:25:00|20.65|20.57|20.68|20.6|20.68|20.6|20.63|20.55|16
1626960310000|2021-07-22 13:25:10|||||||||8
1626960320000|2021-07-22 13:25:20|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|3
1626960330000|2021-07-22 13:25:30|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|8
1626960340000|2021-07-22 13:25:40|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|2
1626960440000|2021-07-22 13:27:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|2
1626960450000|2021-07-22 13:27:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626960470000|2021-07-22 13:27:50|20.61|20.53|20.61|20.53|20.63|20.55|20.59|20.51|4
1626960480000|2021-07-22 13:28:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626960490000|2021-07-22 13:28:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|1
1626960570000|2021-07-22 13:29:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1626960580000|2021-07-22 13:29:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1626960600000|2021-07-22 13:30:00|20.66|20.58|20.59|20.51|20.66|20.58|20.59|20.51|45
1626960610000|2021-07-22 13:30:10|20.61|20.53|20.56|20.48|20.63|20.55|20.56|20.48|17
1626960620000|2021-07-22 13:30:20|20.58|20.5|20.58|20.5|20.59|20.51|20.58|20.5|0
1626960630000|2021-07-22 13:30:30|20.59|20.51|20.61|20.53|20.63|20.55|20.59|20.51|1
1626960640000|2021-07-22 13:30:40|20.63|20.55|20.63|20.55|20.65|20.57|20.61|20.53|5
1626960650000|2021-07-22 13:30:50|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|0
1626960660000|2021-07-22 13:31:00|20.58|20.5|20.61|20.53|20.63|20.55|20.58|20.5|36
1626960670000|2021-07-22 13:31:10|20.59|20.51|20.63|20.55|20.63|20.55|20.58|20.5|22
1626960680000|2021-07-22 13:31:20|20.61|20.53|20.63|20.55|20.63|20.55|20.58|20.5|41
1626960690000|2021-07-22 13:31:30|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|35
1626960700000|2021-07-22 13:31:40|20.59|20.51|20.61|20.53|20.61|20.53|20.58|20.5|10
1626960710000|2021-07-22 13:31:50|20.59|20.51|20.58|20.5|20.63|20.55|20.58|20.5|36
1626960720000|2021-07-22 13:32:00|20.63|20.55|20.58|20.5|20.63|20.55|20.58|20.5|3
1626960740000|2021-07-22 13:32:20|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|18
1626960750000|2021-07-22 13:32:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|13
1626960760000|2021-07-22 13:32:40|20.59|20.51|20.58|20.5|20.59|20.51|20.58|20.5|0
1626960770000|2021-07-22 13:32:50|20.59|20.51|20.58|20.5|20.61|20.53|20.58|20.5|5
1626960790000|2021-07-22 13:33:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|2
1626960830000|2021-07-22 13:33:50|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|1
1626960840000|2021-07-22 13:34:00|20.59|20.51|20.59|20.51|20.59|20.51|20.58|20.5|0
1626960850000|2021-07-22 13:34:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|20
1626960860000|2021-07-22 13:34:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626960870000|2021-07-22 13:34:30|20.66|20.58|20.66|20.58|20.68|20.6|20.63|20.55|22
1626960880000|2021-07-22 13:34:40|20.68|20.6|20.68|20.6|20.68|20.6|20.64|20.56|0
1626960890000|2021-07-22 13:34:50|20.66|20.58|20.63|20.55|20.68|20.6|20.63|20.55|0
1626960900000|2021-07-22 13:35:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|5
1626960930000|2021-07-22 13:35:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|142
1626960960000|2021-07-22 13:36:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|28
1626960970000|2021-07-22 13:36:10|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|2
1626960980000|2021-07-22 13:36:20|20.7|20.62|20.7|20.62|20.73|20.65|20.68|20.6|0
1626960990000|2021-07-22 13:36:30|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|0
1626961000000|2021-07-22 13:36:40|20.7|20.62|20.7|20.62|20.73|20.65|20.7|20.62|0
1626961010000|2021-07-22 13:36:50|20.73|20.65|20.73|20.65|20.73|20.65|20.7|20.62|8
1626961020000|2021-07-22 13:37:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|2
1626961070000|2021-07-22 13:37:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|6
1626961110000|2021-07-22 13:38:30|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|0
1626961120000|2021-07-22 13:38:40|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|1
1626961130000|2021-07-22 13:38:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626961140000|2021-07-22 13:39:00|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|9
1626961150000|2021-07-22 13:39:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626961170000|2021-07-22 13:39:30|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|46
1626961180000|2021-07-22 13:39:40|||||||||5
1626961190000|2021-07-22 13:39:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|35
1626961200000|2021-07-22 13:40:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|13
1626961210000|2021-07-22 13:40:10|20.64|20.56|20.64|20.56|20.68|20.6|20.64|20.56|29
1626961220000|2021-07-22 13:40:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|63
1626961240000|2021-07-22 13:40:40|||||||||8
1626961260000|2021-07-22 13:41:00|20.61|20.53|20.59|20.51|20.63|20.55|20.59|20.51|8
1626961270000|2021-07-22 13:41:10|20.61|20.53|20.63|20.55|20.63|20.55|20.59|20.51|5
1626961280000|2021-07-22 13:41:20|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|0
1626961290000|2021-07-22 13:41:30|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|3
1626961300000|2021-07-22 13:41:40|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|0
1626961310000|2021-07-22 13:41:50|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|8
1626961330000|2021-07-22 13:42:10|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|16
1626961340000|2021-07-22 13:42:20|20.56|20.48|20.56|20.48|20.56|20.48|20.54|20.46|0
1626961360000|2021-07-22 13:42:40|20.54|20.46|20.58|20.5|20.58|20.5|20.54|20.46|2
1626961370000|2021-07-22 13:42:50|20.56|20.48|20.54|20.46|20.58|20.5|20.54|20.46|10
1626961380000|2021-07-22 13:43:00|20.56|20.48|20.54|20.46|20.56|20.48|20.54|20.46|1
1626961400000|2021-07-22 13:43:20|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|1
1626961410000|2021-07-22 13:43:30|20.51|20.43|20.54|20.46|20.54|20.46|20.51|20.43|0
1626961420000|2021-07-22 13:43:40|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|55
1626961430000|2021-07-22 13:43:50|20.51|20.43|20.49|20.41|20.54|20.46|20.49|20.41|14
1626961460000|2021-07-22 13:44:20|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|48
1626961480000|2021-07-22 13:44:40|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|25
1626961500000|2021-07-22 13:45:00|20.51|20.43|20.49|20.41|20.51|20.43|20.49|20.41|1
1626961510000|2021-07-22 13:45:10|20.47|20.39|20.49|20.41|20.49|20.41|20.47|20.39|0
1626961550000|2021-07-22 13:45:50|20.44|20.36|20.49|20.41|20.49|20.41|20.44|20.36|7
1626961560000|2021-07-22 13:46:00|20.44|20.36|20.47|20.39|20.49|20.41|20.44|20.36|18
1626961570000|2021-07-22 13:46:10|20.49|20.41|20.49|20.41|20.49|20.41|20.47|20.39|68
1626961580000|2021-07-22 13:46:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|8
1626961590000|2021-07-22 13:46:30|20.54|20.46|20.54|20.46|20.54|20.46|20.51|20.43|1
1626961600000|2021-07-22 13:46:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|5
1626961610000|2021-07-22 13:46:50|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1626961620000|2021-07-22 13:47:00|20.49|20.41|20.56|20.48|20.59|20.51|20.49|20.41|3
1626961630000|2021-07-22 13:47:10|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1626961650000|2021-07-22 13:47:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|22
1626961660000|2021-07-22 13:47:40|20.57|20.49|20.62|20.54|20.62|20.54|20.54|20.46|4
1626961670000|2021-07-22 13:47:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|8
1626961690000|2021-07-22 13:48:10|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|0
1626961710000|2021-07-22 13:48:30|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1626961740000|2021-07-22 13:49:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|40
1626961750000|2021-07-22 13:49:10|20.71|20.63|20.74|20.66|20.74|20.66|20.69|20.61|25
1626961760000|2021-07-22 13:49:20|20.76|20.68|20.79|20.71|20.79|20.71|20.74|20.66|1
1626961770000|2021-07-22 13:49:30|20.83|20.75|20.79|20.71|20.83|20.75|20.79|20.71|9
1626961780000|2021-07-22 13:49:40|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|14
1626961790000|2021-07-22 13:49:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626961800000|2021-07-22 13:50:00|20.76|20.68|20.74|20.66|20.76|20.68|20.74|20.66|15
1626961810000|2021-07-22 13:50:10|20.76|20.68|20.71|20.63|20.76|20.68|20.69|20.61|29
1626961820000|2021-07-22 13:50:20|20.69|20.61|20.69|20.61|20.74|20.66|20.66|20.58|8
1626961830000|2021-07-22 13:50:30|20.66|20.58|20.69|20.61|20.69|20.61|20.64|20.56|13
1626961840000|2021-07-22 13:50:40|20.71|20.63|20.76|20.68|20.78|20.7|20.71|20.63|11
1626961850000|2021-07-22 13:50:50|20.78|20.7|20.74|20.66|20.78|20.7|20.74|20.66|13
1626961860000|2021-07-22 13:51:00|20.76|20.68|20.78|20.7|20.79|20.71|20.76|20.68|0
1626961870000|2021-07-22 13:51:10|20.79|20.71|20.83|20.75|20.83|20.75|20.78|20.7|8
1626961880000|2021-07-22 13:51:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|4
1626961890000|2021-07-22 13:51:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|1
1626961920000|2021-07-22 13:52:00|||||||||1
1626961930000|2021-07-22 13:52:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|5
1626961940000|2021-07-22 13:52:20|20.85|20.77|20.83|20.75|20.85|20.77|20.81|20.73|0
1626961950000|2021-07-22 13:52:30|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|20
1626961960000|2021-07-22 13:52:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626961970000|2021-07-22 13:52:50|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626961980000|2021-07-22 13:53:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|0
1626961990000|2021-07-22 13:53:10|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626962010000|2021-07-22 13:53:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|4
1626962040000|2021-07-22 13:54:00|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|8
1626962050000|2021-07-22 13:54:10|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|6
1626962060000|2021-07-22 13:54:20|20.85|20.77|20.85|20.77|20.88|20.8|20.85|20.77|12
1626962070000|2021-07-22 13:54:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|2
1626962080000|2021-07-22 13:54:40|20.78|20.7|20.78|20.7|20.83|20.75|20.78|20.7|62
1626962090000|2021-07-22 13:54:50|20.81|20.73|20.81|20.73|20.83|20.75|20.78|20.7|9
1626962100000|2021-07-22 13:55:00|20.83|20.75|20.85|20.77|20.85|20.77|20.81|20.73|4
1626962110000|2021-07-22 13:55:10|20.88|20.8|20.88|20.8|20.88|20.8|20.83|20.75|12
1626962120000|2021-07-22 13:55:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|8
1626962130000|2021-07-22 13:55:30|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|5
1626962140000|2021-07-22 13:55:40|20.85|20.77|20.88|20.8|20.88|20.8|20.85|20.77|0
1626962150000|2021-07-22 13:55:50|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|29
1626962160000|2021-07-22 13:56:00|20.83|20.75|20.8|20.72|20.85|20.77|20.78|20.7|8
1626962170000|2021-07-22 13:56:10|20.78|20.7|20.83|20.75|20.83|20.75|20.78|20.7|16
1626962180000|2021-07-22 13:56:20|20.85|20.77|20.85|20.77|20.88|20.8|20.83|20.75|0
1626962190000|2021-07-22 13:56:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626962200000|2021-07-22 13:56:40|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|15
1626962220000|2021-07-22 13:57:00|20.85|20.77|20.83|20.75|20.88|20.8|20.83|20.75|0
1626962230000|2021-07-22 13:57:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626962240000|2021-07-22 13:57:20|20.83|20.75|20.83|20.75|20.83|20.75|20.8|20.72|0
1626962250000|2021-07-22 13:57:30|20.85|20.77|20.85|20.77|20.85|20.77|20.83|20.75|0
1626962260000|2021-07-22 13:57:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626962270000|2021-07-22 13:57:50|||||||||2
1626962290000|2021-07-22 13:58:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|15
1626962300000|2021-07-22 13:58:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626962320000|2021-07-22 13:58:40|||||||||3
1626962330000|2021-07-22 13:58:50|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|1
1626962350000|2021-07-22 13:59:10|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|10
1626962360000|2021-07-22 13:59:20|20.8|20.72|20.78|20.7|20.83|20.75|20.78|20.7|4
1626962370000|2021-07-22 13:59:30|||||||||5
1626962390000|2021-07-22 13:59:50|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|15
1626962410000|2021-07-22 14:00:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|9
1626962450000|2021-07-22 14:00:50|20.7|20.62|20.73|20.65|20.73|20.65|20.68|20.6|18
1626962460000|2021-07-22 14:01:00|20.7|20.62|20.68|20.6|20.73|20.65|20.68|20.6|1
1626962470000|2021-07-22 14:01:10|20.7|20.62|20.73|20.65|20.73|20.65|20.7|20.62|0
1626962480000|2021-07-22 14:01:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626962490000|2021-07-22 14:01:30|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1626962520000|2021-07-22 14:02:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1626962530000|2021-07-22 14:02:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|8
1626962540000|2021-07-22 14:02:20|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|0
1626962570000|2021-07-22 14:02:50|20.71|20.63|20.73|20.65|20.75|20.67|20.71|20.63|0
1626962580000|2021-07-22 14:03:00|20.71|20.63|20.78|20.7|20.78|20.7|20.71|20.63|0
1626962590000|2021-07-22 14:03:10|20.76|20.68|20.73|20.65|20.78|20.7|20.73|20.65|2
1626962610000|2021-07-22 14:03:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|4
1626962620000|2021-07-22 14:03:40|20.71|20.63|20.73|20.65|20.73|20.65|20.68|20.6|0
1626962630000|2021-07-22 14:03:50|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|0
1626962640000|2021-07-22 14:04:00|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|50
1626962660000|2021-07-22 14:04:20|20.78|20.7|20.75|20.67|20.78|20.7|20.73|20.65|10
1626962670000|2021-07-22 14:04:30|20.73|20.65|20.73|20.65|20.73|20.65|20.68|20.6|6
1626962690000|2021-07-22 14:04:50|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|10
1626962700000|2021-07-22 14:05:00|20.75|20.67|20.68|20.6|20.78|20.7|20.68|20.6|11
1626962730000|2021-07-22 14:05:30|20.71|20.63|20.71|20.63|20.73|20.65|20.68|20.6|8
1626962740000|2021-07-22 14:05:40|20.73|20.65|20.73|20.65|20.78|20.7|20.73|20.65|20
1626962750000|2021-07-22 14:05:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626962760000|2021-07-22 14:06:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|5
1626962770000|2021-07-22 14:06:10|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|68
1626962780000|2021-07-22 14:06:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626962810000|2021-07-22 14:06:50|20.78|20.7|20.78|20.7|20.78|20.7|20.73|20.65|1
1626962820000|2021-07-22 14:07:00|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|38
1626962840000|2021-07-22 14:07:20|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1626962850000|2021-07-22 14:07:30|20.8|20.72|20.83|20.75|20.83|20.75|20.8|20.72|9
1626962860000|2021-07-22 14:07:40|20.78|20.7|20.8|20.72|20.83|20.75|20.78|20.7|14
1626962870000|2021-07-22 14:07:50|20.82|20.74|20.78|20.7|20.83|20.75|20.78|20.7|5
1626962890000|2021-07-22 14:08:10|20.8|20.72|20.83|20.75|20.83|20.75|20.78|20.7|0
1626962900000|2021-07-22 14:08:20|20.8|20.72|20.8|20.72|20.8|20.72|20.78|20.7|5
1626962910000|2021-07-22 14:08:30|20.78|20.7|20.78|20.7|20.8|20.72|20.78|20.7|5
1626962920000|2021-07-22 14:08:40|20.8|20.72|20.78|20.7|20.8|20.72|20.78|20.7|0
1626962930000|2021-07-22 14:08:50|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|1
1626962940000|2021-07-22 14:09:00|20.75|20.67|20.78|20.7|20.78|20.7|20.75|20.67|16
1626962950000|2021-07-22 14:09:10|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1626962960000|2021-07-22 14:09:20|||||||||1
1626962970000|2021-07-22 14:09:30|20.75|20.67|20.73|20.65|20.78|20.7|20.73|20.65|0
1626962980000|2021-07-22 14:09:40|||||||||10
1626963000000|2021-07-22 14:10:00|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|0
1626963010000|2021-07-22 14:10:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|6
1626963040000|2021-07-22 14:10:40|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|48
1626963050000|2021-07-22 14:10:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|8
1626963060000|2021-07-22 14:11:00|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1626963070000|2021-07-22 14:11:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626963080000|2021-07-22 14:11:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|1
1626963090000|2021-07-22 14:11:30|||||||||1
1626963100000|2021-07-22 14:11:40|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|27
1626963120000|2021-07-22 14:12:00|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|3
1626963130000|2021-07-22 14:12:10|||||||||1
1626963140000|2021-07-22 14:12:20|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|4
1626963150000|2021-07-22 14:12:30|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1626963160000|2021-07-22 14:12:40|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|5
1626963180000|2021-07-22 14:13:00|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1626963190000|2021-07-22 14:13:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626963200000|2021-07-22 14:13:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1626963220000|2021-07-22 14:13:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626963240000|2021-07-22 14:14:00|||||||||2
1626963250000|2021-07-22 14:14:10|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|2
1626963260000|2021-07-22 14:14:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|2
1626963280000|2021-07-22 14:14:40|20.66|20.58|20.66|20.58|20.68|20.6|20.64|20.56|0
1626963290000|2021-07-22 14:14:50|20.64|20.56|20.64|20.56|20.64|20.56|20.63|20.55|10
1626963310000|2021-07-22 14:15:10|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|5
1626963330000|2021-07-22 14:15:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|1
1626963340000|2021-07-22 14:15:40|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|0
1626963360000|2021-07-22 14:16:00|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|75
1626963370000|2021-07-22 14:16:10|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1626963380000|2021-07-22 14:16:20|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|0
1626963390000|2021-07-22 14:16:30|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1626963410000|2021-07-22 14:16:50|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|0
1626963420000|2021-07-22 14:17:00|20.64|20.56|20.64|20.56|20.64|20.56|20.61|20.53|0
1626963430000|2021-07-22 14:17:10|20.61|20.53|20.61|20.53|20.64|20.56|20.61|20.53|0
1626963460000|2021-07-22 14:17:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|5
1626963470000|2021-07-22 14:17:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626963480000|2021-07-22 14:18:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|8
1626963490000|2021-07-22 14:18:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1626963500000|2021-07-22 14:18:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626963510000|2021-07-22 14:18:30|20.68|20.6|20.66|20.58|20.68|20.6|20.64|20.56|1
1626963520000|2021-07-22 14:18:40|20.68|20.6|20.66|20.58|20.68|20.6|20.64|20.56|8
1626963530000|2021-07-22 14:18:50|20.64|20.56|20.66|20.58|20.68|20.6|20.64|20.56|2
1626963540000|2021-07-22 14:19:00|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626963550000|2021-07-22 14:19:10|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|0
1626963560000|2021-07-22 14:19:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626963570000|2021-07-22 14:19:30|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626963600000|2021-07-22 14:20:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626963610000|2021-07-22 14:20:10|20.61|20.53|20.64|20.56|20.64|20.56|20.59|20.51|20
1626963640000|2021-07-22 14:20:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|2
1626963650000|2021-07-22 14:20:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626963660000|2021-07-22 14:21:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|5
1626963670000|2021-07-22 14:21:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1626963680000|2021-07-22 14:21:20|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626963700000|2021-07-22 14:21:40|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|0
1626963710000|2021-07-22 14:21:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626963760000|2021-07-22 14:22:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|7
1626963780000|2021-07-22 14:23:00|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|0
1626963790000|2021-07-22 14:23:10|20.66|20.58|20.68|20.6|20.69|20.61|20.66|20.58|0
1626963800000|2021-07-22 14:23:20|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626963810000|2021-07-22 14:23:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626963830000|2021-07-22 14:23:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626963840000|2021-07-22 14:24:00|20.66|20.58|20.69|20.61|20.73|20.65|20.66|20.58|2
1626963850000|2021-07-22 14:24:10|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|0
1626963860000|2021-07-22 14:24:20|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|0
1626963870000|2021-07-22 14:24:30|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|16
1626963880000|2021-07-22 14:24:40|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|2
1626963890000|2021-07-22 14:24:50|20.76|20.68|20.78|20.7|20.78|20.7|20.73|20.65|0
1626963900000|2021-07-22 14:25:00|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1626963910000|2021-07-22 14:25:10|20.76|20.68|20.78|20.7|20.78|20.7|20.73|20.65|0
1626963920000|2021-07-22 14:25:20|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1626963930000|2021-07-22 14:25:30|||||||||5
1626963940000|2021-07-22 14:25:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|2
1626963950000|2021-07-22 14:25:50|20.73|20.65|20.73|20.65|20.76|20.68|20.73|20.65|2
1626963960000|2021-07-22 14:26:00|||||||||2
1626963980000|2021-07-22 14:26:20|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|151
1626963990000|2021-07-22 14:26:30|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|26
1626964000000|2021-07-22 14:26:40|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|2
1626964020000|2021-07-22 14:27:00|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1626964030000|2021-07-22 14:27:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|96
1626964040000|2021-07-22 14:27:20|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|13
1626964070000|2021-07-22 14:27:50|20.76|20.68|20.73|20.65|20.78|20.7|20.73|20.65|4
1626964080000|2021-07-22 14:28:00|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|3
1626964090000|2021-07-22 14:28:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1626964110000|2021-07-22 14:28:30|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|0
1626964130000|2021-07-22 14:28:50|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|11
1626964140000|2021-07-22 14:29:00|20.78|20.7|20.78|20.7|20.78|20.7|20.76|20.68|0
1626964150000|2021-07-22 14:29:10|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|0
1626964160000|2021-07-22 14:29:20|20.76|20.68|20.74|20.66|20.78|20.7|20.74|20.66|0
1626964170000|2021-07-22 14:29:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|58
1626964180000|2021-07-22 14:29:40|20.71|20.63|20.71|20.63|20.73|20.65|20.69|20.61|50
1626964200000|2021-07-22 14:30:00|20.73|20.65|20.69|20.61|20.73|20.65|20.69|20.61|14
1626964210000|2021-07-22 14:30:10|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|8
1626964220000|2021-07-22 14:30:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626964230000|2021-07-22 14:30:30|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1626964240000|2021-07-22 14:30:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|69
1626964250000|2021-07-22 14:30:50|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|70
1626964260000|2021-07-22 14:31:00|20.71|20.63|20.69|20.61|20.73|20.65|20.69|20.61|27
1626964270000|2021-07-22 14:31:10|20.71|20.63|20.71|20.63|20.71|20.63|20.69|20.61|1
1626964280000|2021-07-22 14:31:20|20.69|20.61|20.71|20.63|20.71|20.63|20.69|20.61|0
1626964290000|2021-07-22 14:31:30|20.69|20.61|20.71|20.63|20.73|20.65|20.69|20.61|0
1626964300000|2021-07-22 14:31:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964330000|2021-07-22 14:32:10|20.69|20.61|20.73|20.65|20.73|20.65|20.69|20.61|8
1626964350000|2021-07-22 14:32:30|20.71|20.63|20.71|20.63|20.73|20.65|20.69|20.61|5
1626964360000|2021-07-22 14:32:40|20.73|20.65|20.71|20.63|20.73|20.65|20.69|20.61|4
1626964370000|2021-07-22 14:32:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964380000|2021-07-22 14:33:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626964390000|2021-07-22 14:33:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|9
1626964400000|2021-07-22 14:33:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626964420000|2021-07-22 14:33:40|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964440000|2021-07-22 14:34:00|20.66|20.58|20.68|20.6|20.68|20.6|20.64|20.56|11
1626964450000|2021-07-22 14:34:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1626964460000|2021-07-22 14:34:20|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|227
1626964470000|2021-07-22 14:34:30|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626964480000|2021-07-22 14:34:40|20.69|20.61|20.69|20.61|20.69|20.61|20.66|20.58|0
1626964510000|2021-07-22 14:35:10|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1626964520000|2021-07-22 14:35:20|20.68|20.6|20.71|20.63|20.71|20.63|20.68|20.6|38
1626964530000|2021-07-22 14:35:30|20.69|20.61|20.69|20.61|20.69|20.61|20.68|20.6|0
1626964540000|2021-07-22 14:35:40|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1626964550000|2021-07-22 14:35:50|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964560000|2021-07-22 14:36:00|20.69|20.61|20.69|20.61|20.71|20.63|20.68|20.6|0
1626964570000|2021-07-22 14:36:10|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|0
1626964580000|2021-07-22 14:36:20|20.68|20.6|20.68|20.6|20.69|20.61|20.68|20.6|0
1626964590000|2021-07-22 14:36:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626964600000|2021-07-22 14:36:40|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|50
1626964610000|2021-07-22 14:36:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626964620000|2021-07-22 14:37:00|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|0
1626964630000|2021-07-22 14:37:10|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|7
1626964640000|2021-07-22 14:37:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1626964650000|2021-07-22 14:37:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|6
1626964660000|2021-07-22 14:37:40|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1626964670000|2021-07-22 14:37:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626964680000|2021-07-22 14:38:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1626964750000|2021-07-22 14:39:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|28
1626964760000|2021-07-22 14:39:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|3
1626964770000|2021-07-22 14:39:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626964790000|2021-07-22 14:39:50|20.63|20.55|20.63|20.55|20.64|20.56|20.63|20.55|0
1626964800000|2021-07-22 14:40:00|20.64|20.56|20.61|20.53|20.64|20.56|20.61|20.53|1
1626964810000|2021-07-22 14:40:10|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1626964820000|2021-07-22 14:40:20|20.64|20.56|20.61|20.53|20.64|20.56|20.59|20.51|0
1626964830000|2021-07-22 14:40:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|7
1626964840000|2021-07-22 14:40:40|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|7
1626964850000|2021-07-22 14:40:50|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1626964860000|2021-07-22 14:41:00|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|0
1626964870000|2021-07-22 14:41:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626964900000|2021-07-22 14:41:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1626964910000|2021-07-22 14:41:50|20.59|20.51|20.56|20.48|20.59|20.51|20.56|20.48|0
1626964920000|2021-07-22 14:42:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626964950000|2021-07-22 14:42:30|||||||||2
1626964960000|2021-07-22 14:42:40|20.54|20.46|20.59|20.51|20.59|20.51|20.54|20.46|3
1626964980000|2021-07-22 14:43:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1626965000000|2021-07-22 14:43:20|20.54|20.46|20.54|20.46|20.56|20.48|20.54|20.46|0
1626965030000|2021-07-22 14:43:50|20.56|20.48|20.54|20.46|20.59|20.51|20.54|20.46|44
1626965040000|2021-07-22 14:44:00|20.56|20.48|20.59|20.51|20.59|20.51|20.56|20.48|12
1626965050000|2021-07-22 14:44:10|||||||||35
1626965060000|2021-07-22 14:44:20|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|20
1626965070000|2021-07-22 14:44:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1626965080000|2021-07-22 14:44:40|20.58|20.5|20.56|20.48|20.59|20.51|20.54|20.46|29
1626965090000|2021-07-22 14:44:50|20.59|20.51|20.54|20.46|20.59|20.51|20.54|20.46|15
1626965100000|2021-07-22 14:45:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|4
1626965110000|2021-07-22 14:45:10|20.56|20.48|20.56|20.48|20.59|20.51|20.56|20.48|0
1626965120000|2021-07-22 14:45:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|50
1626965130000|2021-07-22 14:45:30|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|21
1626965140000|2021-07-22 14:45:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|9
1626965150000|2021-07-22 14:45:50|20.61|20.53|20.64|20.56|20.64|20.56|20.61|20.53|0
1626965160000|2021-07-22 14:46:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|59
1626965170000|2021-07-22 14:46:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626965180000|2021-07-22 14:46:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1626965210000|2021-07-22 14:46:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626965220000|2021-07-22 14:47:00|20.68|20.6|20.64|20.56|20.68|20.6|20.64|20.56|23
1626965230000|2021-07-22 14:47:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|6
1626965240000|2021-07-22 14:47:20|20.64|20.56|20.66|20.58|20.66|20.58|20.63|20.55|0
1626965250000|2021-07-22 14:47:30|20.64|20.56|20.63|20.55|20.64|20.56|20.63|20.55|0
1626965260000|2021-07-22 14:47:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|6
1626965280000|2021-07-22 14:48:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1626965290000|2021-07-22 14:48:10|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|51
1626965300000|2021-07-22 14:48:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626965310000|2021-07-22 14:48:30|20.63|20.55|20.66|20.58|20.66|20.58|20.63|20.55|12
1626965320000|2021-07-22 14:48:40|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1626965330000|2021-07-22 14:48:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|0
1626965340000|2021-07-22 14:49:00|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|1
1626965350000|2021-07-22 14:49:10|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|0
1626965380000|2021-07-22 14:49:40|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|10
1626965450000|2021-07-22 14:50:50|20.71|20.63|20.73|20.65|20.73|20.65|20.71|20.63|14
1626965460000|2021-07-22 14:51:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1626965480000|2021-07-22 14:51:20|20.69|20.61|20.69|20.61|20.71|20.63|20.69|20.61|0
1626965490000|2021-07-22 14:51:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626965510000|2021-07-22 14:51:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|6
1626965520000|2021-07-22 14:52:00|20.68|20.6|20.68|20.6|20.71|20.63|20.68|20.6|0
1626965530000|2021-07-22 14:52:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|10
1626965540000|2021-07-22 14:52:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1626965550000|2021-07-22 14:52:30|20.71|20.63|20.68|20.6|20.71|20.63|20.68|20.6|1
1626965560000|2021-07-22 14:52:40|20.71|20.63|20.68|20.6|20.73|20.65|20.68|20.6|7
1626965570000|2021-07-22 14:52:50|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|6
1626965580000|2021-07-22 14:53:00|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626965590000|2021-07-22 14:53:10|20.69|20.61|20.68|20.6|20.69|20.61|20.68|20.6|0
1626965600000|2021-07-22 14:53:20|||||||||1
1626965630000|2021-07-22 14:53:50|20.64|20.56|20.68|20.6|20.68|20.6|20.64|20.56|79
1626965640000|2021-07-22 14:54:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1626965650000|2021-07-22 14:54:10|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|112
1626965670000|2021-07-22 14:54:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626965690000|2021-07-22 14:54:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|1
1626965700000|2021-07-22 14:55:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626965730000|2021-07-22 14:55:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626965740000|2021-07-22 14:55:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1626965750000|2021-07-22 14:55:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|33
1626965810000|2021-07-22 14:56:50|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|247
1626965820000|2021-07-22 14:57:00|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|18
1626965830000|2021-07-22 14:57:10|20.64|20.56|20.64|20.56|20.64|20.56|20.59|20.51|13
1626965860000|2021-07-22 14:57:40|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|1
1626965870000|2021-07-22 14:57:50|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|300
1626965880000|2021-07-22 14:58:00|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|16
1626965890000|2021-07-22 14:58:10|20.61|20.53|20.61|20.53|20.64|20.56|20.59|20.51|4
1626965900000|2021-07-22 14:58:20|20.59|20.51|20.59|20.51|20.61|20.53|20.59|20.51|0
1626965910000|2021-07-22 14:58:30|20.64|20.56|20.59|20.51|20.64|20.56|20.59|20.51|106
1626965920000|2021-07-22 14:58:40|20.61|20.53|20.59|20.51|20.61|20.53|20.59|20.51|6
1626965960000|2021-07-22 14:59:20|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|85
1626965970000|2021-07-22 14:59:30|20.59|20.51|20.61|20.53|20.61|20.53|20.59|20.51|6
1626965990000|2021-07-22 14:59:50|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626966000000|2021-07-22 15:00:00|||||||||3
1626966020000|2021-07-22 15:00:20|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|27
1626966030000|2021-07-22 15:00:30|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626966060000|2021-07-22 15:01:00|20.63|20.55|20.64|20.56|20.64|20.56|20.63|20.55|0
1626966070000|2021-07-22 15:01:10|||||||||148
1626966080000|2021-07-22 15:01:20|20.59|20.51|20.64|20.56|20.64|20.56|20.59|20.51|9
1626966130000|2021-07-22 15:02:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|6
1626966140000|2021-07-22 15:02:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1626966160000|2021-07-22 15:02:40|||||||||1
1626966180000|2021-07-22 15:03:00|20.66|20.58|20.64|20.56|20.69|20.61|20.64|20.56|1
1626966210000|2021-07-22 15:03:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|82
1626966240000|2021-07-22 15:04:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|33
1626966270000|2021-07-22 15:04:30|||||||||80
1626966300000|2021-07-22 15:05:00|||||||||11
1626966310000|2021-07-22 15:05:10|||||||||1
1626966320000|2021-07-22 15:05:20|20.68|20.6|20.69|20.61|20.69|20.61|20.68|20.6|24
1626966330000|2021-07-22 15:05:30|20.66|20.58|20.64|20.56|20.69|20.61|20.64|20.56|84
1626966340000|2021-07-22 15:05:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|120
1626966350000|2021-07-22 15:05:50|||||||||41
1626966360000|2021-07-22 15:06:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|6
1626966390000|2021-07-22 15:06:30|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|18
1626966400000|2021-07-22 15:06:40|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|69
1626966410000|2021-07-22 15:06:50|20.73|20.65|20.71|20.63|20.74|20.66|20.71|20.63|0
1626966420000|2021-07-22 15:07:00|20.74|20.66|20.71|20.63|20.74|20.66|20.69|20.61|1
1626966430000|2021-07-22 15:07:10|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626966460000|2021-07-22 15:07:40|||||||||1
1626966480000|2021-07-22 15:08:00|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|0
1626966500000|2021-07-22 15:08:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626966510000|2021-07-22 15:08:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|4
1626966520000|2021-07-22 15:08:40|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1626966540000|2021-07-22 15:09:00|||||||||6
1626966580000|2021-07-22 15:09:40|20.66|20.58|20.69|20.61|20.69|20.61|20.66|20.58|19
1626966590000|2021-07-22 15:09:50|20.66|20.58|20.64|20.56|20.69|20.61|20.64|20.56|5
1626966600000|2021-07-22 15:10:00|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|14
1626966610000|2021-07-22 15:10:10|20.66|20.58|20.69|20.61|20.69|20.61|20.64|20.56|58
1626966620000|2021-07-22 15:10:20|20.66|20.58|20.66|20.58|20.69|20.61|20.66|20.58|0
1626966630000|2021-07-22 15:10:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|51
1626966640000|2021-07-22 15:10:40|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|28
1626966660000|2021-07-22 15:11:00|||||||||1
1626966670000|2021-07-22 15:11:10|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|158
1626966690000|2021-07-22 15:11:30|||||||||50
1626966720000|2021-07-22 15:12:00|20.64|20.56|20.67|20.59|20.67|20.59|20.64|20.56|28
1626966730000|2021-07-22 15:12:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626966740000|2021-07-22 15:12:20|20.67|20.59|20.67|20.59|20.67|20.59|20.64|20.56|15
1626966770000|2021-07-22 15:12:50|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1626966780000|2021-07-22 15:13:00|20.69|20.61|20.69|20.61|20.69|20.61|20.67|20.59|1
1626966790000|2021-07-22 15:13:10|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1626966800000|2021-07-22 15:13:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|10
1626966810000|2021-07-22 15:13:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|7
1626966850000|2021-07-22 15:14:10|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|78
1626966890000|2021-07-22 15:14:50|||||||||2
1626966900000|2021-07-22 15:15:00|20.74|20.66|20.69|20.61|20.74|20.66|20.69|20.61|27
1626966910000|2021-07-22 15:15:10|20.64|20.56|20.69|20.61|20.69|20.61|20.64|20.56|48
1626966920000|2021-07-22 15:15:20|||||||||1
1626967000000|2021-07-22 15:16:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|51
1626967010000|2021-07-22 15:16:50|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626967040000|2021-07-22 15:17:20|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1626967160000|2021-07-22 15:19:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|2
1626967170000|2021-07-22 15:19:30|20.69|20.61|20.67|20.59|20.69|20.61|20.67|20.59|0
1626967180000|2021-07-22 15:19:40|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|27
1626967190000|2021-07-22 15:19:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|217
1626967200000|2021-07-22 15:20:00|20.78|20.7|20.74|20.66|20.79|20.71|20.74|20.66|285
1626967210000|2021-07-22 15:20:10|||||||||103
1626967220000|2021-07-22 15:20:20|20.76|20.68|20.78|20.7|20.78|20.7|20.74|20.66|92
1626967230000|2021-07-22 15:20:30|||||||||67
1626967240000|2021-07-22 15:20:40|20.76|20.68|20.78|20.7|20.78|20.7|20.76|20.68|63
1626967250000|2021-07-22 15:20:50|||||||||70
1626967260000|2021-07-22 15:21:00|||||||||88
1626967270000|2021-07-22 15:21:10|||||||||67
1626967280000|2021-07-22 15:21:20|20.79|20.71|20.83|20.75|20.83|20.75|20.79|20.71|404
1626967290000|2021-07-22 15:21:30|||||||||88
1626967300000|2021-07-22 15:21:40|||||||||71
1626967310000|2021-07-22 15:21:50|20.88|20.8|20.84|20.76|20.88|20.8|20.84|20.76|272
1626967320000|2021-07-22 15:22:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|87
1626967330000|2021-07-22 15:22:10|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|192
1626967340000|2021-07-22 15:22:20|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|82
1626967350000|2021-07-22 15:22:30|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|367
1626967360000|2021-07-22 15:22:40|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|76
1626967370000|2021-07-22 15:22:50|20.83|20.75|20.88|20.8|20.88|20.8|20.83|20.75|100
1626967380000|2021-07-22 15:23:00|||||||||126
1626967390000|2021-07-22 15:23:10|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|91
1626967400000|2021-07-22 15:23:20|||||||||103
1626967410000|2021-07-22 15:23:30|||||||||82
1626967420000|2021-07-22 15:23:40|20.9|20.82|20.93|20.85|20.93|20.85|20.88|20.8|143
1626967430000|2021-07-22 15:23:50|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|151
1626967440000|2021-07-22 15:24:00|||||||||66
1626967450000|2021-07-22 15:24:10|||||||||90
1626967460000|2021-07-22 15:24:20|||||||||81
1626967470000|2021-07-22 15:24:30|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|122
1626967480000|2021-07-22 15:24:40|||||||||116
1626967490000|2021-07-22 15:24:50|||||||||69
1626967500000|2021-07-22 15:25:00|||||||||95
1626967510000|2021-07-22 15:25:10|20.87|20.79|20.83|20.75|20.87|20.79|20.83|20.75|94
1626967520000|2021-07-22 15:25:20|||||||||66
1626967530000|2021-07-22 15:25:30|||||||||101
1626967540000|2021-07-22 15:25:40|||||||||73
1626967550000|2021-07-22 15:25:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|81
1626967560000|2021-07-22 15:26:00|||||||||109
1626967570000|2021-07-22 15:26:10|||||||||22
1626967580000|2021-07-22 15:26:20|||||||||3
1626967590000|2021-07-22 15:26:30|||||||||1
1626967600000|2021-07-22 15:26:40|20.93|20.85|20.88|20.8|20.93|20.85|20.88|20.8|53
1626967610000|2021-07-22 15:26:50|||||||||121
1626967620000|2021-07-22 15:27:00|20.9|20.82|20.93|20.85|20.93|20.85|20.9|20.82|35
1626967630000|2021-07-22 15:27:10|||||||||57
1626967640000|2021-07-22 15:27:20|||||||||3
1626967650000|2021-07-22 15:27:30|||||||||40
1626967670000|2021-07-22 15:27:50|||||||||3
1626967680000|2021-07-22 15:28:00|||||||||1
1626967690000|2021-07-22 15:28:10|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|13
1626967710000|2021-07-22 15:28:30|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|259
1626967720000|2021-07-22 15:28:40|||||||||1
1626967730000|2021-07-22 15:28:50|||||||||3
1626967750000|2021-07-22 15:29:10|||||||||4
1626967760000|2021-07-22 15:29:20|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|130
1626967770000|2021-07-22 15:29:30|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|71
1626967780000|2021-07-22 15:29:40|||||||||1
1626967790000|2021-07-22 15:29:50|20.88|20.8|20.83|20.75|20.88|20.8|20.83|20.75|193
1626967800000|2021-07-22 15:30:00|20.85|20.77|20.83|20.75|20.85|20.77|20.83|20.75|10
1626967810000|2021-07-22 15:30:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|3
1626967820000|2021-07-22 15:30:20|||||||||50
1626967830000|2021-07-22 15:30:30|20.86|20.78|20.88|20.8|20.88|20.8|20.83|20.75|68
1626967840000|2021-07-22 15:30:40|20.86|20.78|20.86|20.78|20.88|20.8|20.83|20.75|21
1626967850000|2021-07-22 15:30:50|20.88|20.8|20.86|20.78|20.88|20.8|20.83|20.75|21
1626967860000|2021-07-22 15:31:00|20.83|20.75|20.83|20.75|20.86|20.78|20.83|20.75|6
1626967870000|2021-07-22 15:31:10|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|153
1626967880000|2021-07-22 15:31:20|||||||||6
1626967890000|2021-07-22 15:31:30|||||||||19
1626967900000|2021-07-22 15:31:40|||||||||11
1626967910000|2021-07-22 15:31:50|||||||||5
1626967920000|2021-07-22 15:32:00|||||||||10
1626967930000|2021-07-22 15:32:10|20.83|20.75|20.78|20.7|20.83|20.75|20.78|20.7|62
1626967940000|2021-07-22 15:32:20|20.81|20.73|20.83|20.75|20.83|20.75|20.81|20.73|0
1626967950000|2021-07-22 15:32:30|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626967980000|2021-07-22 15:33:00|||||||||10
1626968000000|2021-07-22 15:33:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|11
1626968030000|2021-07-22 15:33:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968040000|2021-07-22 15:34:00|20.88|20.8|20.9|20.82|20.92|20.84|20.88|20.8|4
1626968050000|2021-07-22 15:34:10|20.92|20.84|20.9|20.82|20.92|20.84|20.9|20.82|0
1626968060000|2021-07-22 15:34:20|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1626968080000|2021-07-22 15:34:40|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|80
1626968100000|2021-07-22 15:35:00|||||||||1
1626968110000|2021-07-22 15:35:10|20.95|20.87|20.93|20.85|20.97|20.89|20.93|20.85|3
1626968120000|2021-07-22 15:35:20|20.95|20.87|20.95|20.87|20.97|20.89|20.93|20.85|6
1626968130000|2021-07-22 15:35:30|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1626968140000|2021-07-22 15:35:40|20.93|20.85|20.95|20.87|20.95|20.87|20.93|20.85|0
1626968150000|2021-07-22 15:35:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968160000|2021-07-22 15:36:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626968170000|2021-07-22 15:36:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968180000|2021-07-22 15:36:20|20.92|20.84|20.88|20.8|20.92|20.84|20.88|20.8|0
1626968190000|2021-07-22 15:36:30|||||||||1
1626968210000|2021-07-22 15:36:50|||||||||50
1626968290000|2021-07-22 15:38:10|20.86|20.78|20.83|20.75|20.86|20.78|20.83|20.75|4
1626968310000|2021-07-22 15:38:30|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|7
1626968320000|2021-07-22 15:38:40|20.86|20.78|20.85|20.77|20.86|20.78|20.85|20.77|0
1626968330000|2021-07-22 15:38:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626968420000|2021-07-22 15:40:20|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|9
1626968430000|2021-07-22 15:40:30|20.86|20.78|20.85|20.77|20.88|20.8|20.85|20.77|0
1626968440000|2021-07-22 15:40:40|20.83|20.75|20.85|20.77|20.87|20.79|20.83|20.75|8
1626968450000|2021-07-22 15:40:50|20.88|20.8|20.88|20.8|20.88|20.8|20.85|20.77|0
1626968470000|2021-07-22 15:41:10|20.87|20.79|20.88|20.8|20.9|20.82|20.87|20.79|0
1626968480000|2021-07-22 15:41:20|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|0
1626968490000|2021-07-22 15:41:30|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626968500000|2021-07-22 15:41:40|20.88|20.8|20.88|20.8|20.88|20.8|20.87|20.79|0
1626968510000|2021-07-22 15:41:50|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968520000|2021-07-22 15:42:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626968540000|2021-07-22 15:42:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968550000|2021-07-22 15:42:30|20.87|20.79|20.92|20.84|20.92|20.84|20.87|20.79|0
1626968580000|2021-07-22 15:43:00|20.95|20.87|20.92|20.84|20.95|20.87|20.92|20.84|0
1626968590000|2021-07-22 15:43:10|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|9
1626968600000|2021-07-22 15:43:20|20.93|20.85|20.95|20.87|20.97|20.89|20.92|20.84|8
1626968610000|2021-07-22 15:43:30|20.97|20.89|20.95|20.87|20.97|20.89|20.95|20.87|0
1626968620000|2021-07-22 15:43:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968650000|2021-07-22 15:44:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626968660000|2021-07-22 15:44:20|20.97|20.89|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968680000|2021-07-22 15:44:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968690000|2021-07-22 15:44:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626968700000|2021-07-22 15:45:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626968750000|2021-07-22 15:45:50|20.95|20.87|20.93|20.85|20.97|20.89|20.93|20.85|0
1626968840000|2021-07-22 15:47:20|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626968850000|2021-07-22 15:47:30|20.92|20.84|20.93|20.85|20.93|20.85|20.92|20.84|0
1626968860000|2021-07-22 15:47:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968870000|2021-07-22 15:47:50|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|0
1626968880000|2021-07-22 15:48:00|20.95|20.87|20.95|20.87|20.97|20.89|20.95|20.87|1
1626968890000|2021-07-22 15:48:10|20.97|20.89|20.93|20.85|20.97|20.89|20.93|20.85|0
1626968900000|2021-07-22 15:48:20|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626968910000|2021-07-22 15:48:30|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|4
1626968920000|2021-07-22 15:48:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626968970000|2021-07-22 15:49:30|20.9|20.82|20.88|20.8|20.9|20.82|20.88|20.8|3
1626968980000|2021-07-22 15:49:40|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|5
1626968990000|2021-07-22 15:49:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626969010000|2021-07-22 15:50:10|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|13
1626969080000|2021-07-22 15:51:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1626969150000|2021-07-22 15:52:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626969170000|2021-07-22 15:52:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626969190000|2021-07-22 15:53:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|3
1626969210000|2021-07-22 15:53:30|20.88|20.8|20.9|20.82|20.9|20.82|20.88|20.8|0
1626969230000|2021-07-22 15:53:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626969250000|2021-07-22 15:54:10|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626969260000|2021-07-22 15:54:20|20.88|20.8|20.88|20.8|20.9|20.82|20.88|20.8|0
1626969290000|2021-07-22 15:54:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969310000|2021-07-22 15:55:10|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1626969320000|2021-07-22 15:55:20|20.88|20.8|20.87|20.79|20.88|20.8|20.87|20.79|0
1626969390000|2021-07-22 15:56:30|20.85|20.77|20.8|20.72|20.85|20.77|20.8|20.72|5
1626969420000|2021-07-22 15:57:00|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|2
1626969440000|2021-07-22 15:57:20|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|0
1626969480000|2021-07-22 15:58:00|20.8|20.72|20.82|20.74|20.82|20.74|20.8|20.72|1
1626969500000|2021-07-22 15:58:20|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|6
1626969520000|2021-07-22 15:58:40|20.87|20.79|20.85|20.77|20.87|20.79|20.85|20.77|1
1626969530000|2021-07-22 15:58:50|20.87|20.79|20.87|20.79|20.87|20.79|20.87|20.79|0
1626969540000|2021-07-22 15:59:00|||||||||1
1626969550000|2021-07-22 15:59:10|20.9|20.82|20.87|20.79|20.9|20.82|20.87|20.79|19
1626969560000|2021-07-22 15:59:20|||||||||35
1626969570000|2021-07-22 15:59:30|||||||||2
1626969590000|2021-07-22 15:59:50|||||||||2
1626969610000|2021-07-22 16:00:10|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626969620000|2021-07-22 16:00:20|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969630000|2021-07-22 16:00:30|20.85|20.77|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969640000|2021-07-22 16:00:40|20.85|20.77|20.85|20.77|20.85|20.77|20.85|20.77|0
1626969650000|2021-07-22 16:00:50|20.87|20.79|20.87|20.79|20.87|20.79|20.85|20.77|0
1626969680000|2021-07-22 16:01:20|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|1
1626969740000|2021-07-22 16:02:20|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|1
1626969750000|2021-07-22 16:02:30|20.9|20.82|20.9|20.82|20.9|20.82|20.9|20.82|0
1626969760000|2021-07-22 16:02:40|20.92|20.84|20.92|20.84|20.92|20.84|20.9|20.82|0
1626969770000|2021-07-22 16:02:50|20.9|20.82|20.9|20.82|20.92|20.84|20.9|20.82|0
1626969780000|2021-07-22 16:03:00|20.92|20.84|20.92|20.84|20.92|20.84|20.92|20.84|0
1626969840000|2021-07-22 16:04:00|20.9|20.82|20.92|20.84|20.92|20.84|20.9|20.82|0
1626969870000|2021-07-22 16:04:30|20.97|20.89|20.92|20.84|20.97|20.89|20.92|20.84|2
1626969880000|2021-07-22 16:04:40|20.95|20.87|20.97|20.89|20.97|20.89|20.95|20.87|2
1626970000000|2021-07-22 16:06:40|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|12
1626970020000|2021-07-22 16:07:00|21.02|20.94|20.97|20.89|21.02|20.94|20.97|20.89|2
1626970030000|2021-07-22 16:07:10|||||||||1
1626970060000|2021-07-22 16:07:40|||||||||51
1626970070000|2021-07-22 16:07:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626970110000|2021-07-22 16:08:30|20.97|20.89|20.97|20.89|20.97|20.89|20.97|20.89|0
1626970140000|2021-07-22 16:09:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970170000|2021-07-22 16:09:30|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970180000|2021-07-22 16:09:40|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|8
1626970190000|2021-07-22 16:09:50|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|1
1626970240000|2021-07-22 16:10:40|||||||||1
1626970260000|2021-07-22 16:11:00|21.05|20.97|21.02|20.94|21.07|20.99|21.02|20.94|13
1626970270000|2021-07-22 16:11:10|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|1
1626970280000|2021-07-22 16:11:20|21.05|20.97|21.05|20.97|21.05|20.97|21.02|20.94|2
1626970290000|2021-07-22 16:11:30|21.02|20.94|21.05|20.97|21.07|20.99|21.02|20.94|0
1626970310000|2021-07-22 16:11:50|21.07|20.99|21.05|20.97|21.07|20.99|21.05|20.97|0
1626970320000|2021-07-22 16:12:00|21.07|20.99|21.05|20.97|21.07|20.99|21.03|20.95|1
1626970330000|2021-07-22 16:12:10|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970360000|2021-07-22 16:12:40|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|3
1626970370000|2021-07-22 16:12:50|21.07|20.99|21.07|20.99|21.07|20.99|21.07|20.99|0
1626970380000|2021-07-22 16:13:00|21.05|20.97|21.05|20.97|21.07|20.99|21.05|20.97|1
1626970390000|2021-07-22 16:13:10|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1626970410000|2021-07-22 16:13:30|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1626970420000|2021-07-22 16:13:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626970430000|2021-07-22 16:13:50|21.03|20.95|21.02|20.94|21.05|20.97|21.02|20.94|0
1626970450000|2021-07-22 16:14:10|21.05|20.97|21.02|20.94|21.05|20.97|21.02|20.94|0
1626970460000|2021-07-22 16:14:20|21.03|20.95|21.02|20.94|21.05|20.97|21.02|20.94|0
1626970510000|2021-07-22 16:15:10|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970530000|2021-07-22 16:15:30|21.02|20.94|21|20.92|21.02|20.94|21|20.92|0
1626970550000|2021-07-22 16:15:50|21.02|20.94|21.05|20.97|21.05|20.97|21.02|20.94|0
1626970560000|2021-07-22 16:16:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970610000|2021-07-22 16:16:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970620000|2021-07-22 16:17:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970660000|2021-07-22 16:17:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1626970680000|2021-07-22 16:18:00|21.02|20.94|21.02|20.94|21.02|20.94|21.02|20.94|0
1626970700000|2021-07-22 16:18:20|21.05|20.97|21.07|20.99|21.07|20.99|21.05|20.97|0
1626970720000|2021-07-22 16:18:40|21.05|20.97|21.08|21|21.08|21|21.05|20.97|3
1626970730000|2021-07-22 16:18:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626970740000|2021-07-22 16:19:00|21.12|21.04|21.12|21.04|21.12|21.04|21.12|21.04|0
1626970780000|2021-07-22 16:19:40|||||||||2
1626970790000|2021-07-22 16:19:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1626970800000|2021-07-22 16:20:00|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626970810000|2021-07-22 16:20:10|21.15|21.07|21.12|21.04|21.15|21.07|21.12|21.04|0
1626970820000|2021-07-22 16:20:20|21.15|21.07|21.17|21.09|21.17|21.09|21.15|21.07|0
1626970830000|2021-07-22 16:20:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626970840000|2021-07-22 16:20:40|21.17|21.09|21.15|21.07|21.17|21.09|21.15|21.07|0
1626970850000|2021-07-22 16:20:50|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|0
1626970870000|2021-07-22 16:21:10|21.2|21.12|21.17|21.09|21.2|21.12|21.17|21.09|2
1626970880000|2021-07-22 16:21:20|21.2|21.12|21.22|21.14|21.22|21.14|21.17|21.09|1
1626970890000|2021-07-22 16:21:30|||||||||1
1626970980000|2021-07-22 16:23:00|21.2|21.12|21.2|21.12|21.2|21.12|21.2|21.12|1
1626970990000|2021-07-22 16:23:10|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|4
1626971010000|2021-07-22 16:23:30|21.15|21.07|21.15|21.07|21.15|21.07|21.15|21.07|0
1626971020000|2021-07-22 16:23:40|21.13|21.05|21.12|21.04|21.13|21.05|21.12|21.04|0
1626971040000|2021-07-22 16:24:00|21.17|21.09|21.17|21.09|21.17|21.09|21.17|21.09|19
1626971060000|2021-07-22 16:24:20|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1626971080000|2021-07-22 16:24:40|21.2|21.12|21.22|21.14|21.22|21.14|21.2|21.12|0
1626971110000|2021-07-22 16:25:10|21.2|21.12|21.18|21.1|21.2|21.12|21.17|21.09|0
1626971120000|2021-07-22 16:25:20|21.17|21.09|21.17|21.09|21.18|21.1|21.17|21.09|0
1626971130000|2021-07-22 16:25:30|21.18|21.1|21.17|21.09|21.18|21.1|21.17|21.09|0
1626971150000|2021-07-22 16:25:50|21.15|21.07|21.13|21.05|21.15|21.07|21.13|21.05|0
1626971160000|2021-07-22 16:26:00|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626971170000|2021-07-22 16:26:10|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1626971190000|2021-07-22 16:26:30|21.15|21.07|21.13|21.05|21.17|21.09|21.13|21.05|6
1626971200000|2021-07-22 16:26:40|21.12|21.04|21.13|21.05|21.13|21.05|21.12|21.04|0
1626971210000|2021-07-22 16:26:50|21.12|21.04|21.1|21.02|21.12|21.04|21.1|21.02|0
1626971260000|2021-07-22 16:27:40|21.08|21|21.08|21|21.08|21|21.08|21|0
1626971270000|2021-07-22 16:27:50|21.1|21.02|21.1|21.02|21.1|21.02|21.1|21.02|0
1626971290000|2021-07-22 16:28:10|21.08|21|21.08|21|21.08|21|21.08|21|5
1626971300000|2021-07-22 16:28:20|21.05|20.97|21.08|21|21.08|21|21.03|20.95|8
1626971310000|2021-07-22 16:28:30|21.05|20.97|21.03|20.95|21.08|21|21.03|20.95|0
1626971320000|2021-07-22 16:28:40|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1626971330000|2021-07-22 16:28:50|21.05|20.97|21.01|20.93|21.05|20.97|21.01|20.93|0
1626971340000|2021-07-22 16:29:00|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971350000|2021-07-22 16:29:10|21.01|20.93|21.03|20.95|21.03|20.95|21.01|20.93|0
1626971400000|2021-07-22 16:30:00|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|0
1626971410000|2021-07-22 16:30:10|21.08|21|21.05|20.97|21.08|21|21.05|20.97|0
1626971420000|2021-07-22 16:30:20|||||||||5
1626971430000|2021-07-22 16:30:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971440000|2021-07-22 16:30:40|21.05|20.97|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971460000|2021-07-22 16:31:00|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626971470000|2021-07-22 16:31:10|21.08|21|21.08|21|21.08|21|21.06|20.98|0
1626971480000|2021-07-22 16:31:20|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626971490000|2021-07-22 16:31:30|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626971500000|2021-07-22 16:31:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971510000|2021-07-22 16:31:50|21.03|20.95|21.03|20.95|21.05|20.97|21.03|20.95|0
1626971520000|2021-07-22 16:32:00|21.05|20.97|21.06|20.98|21.06|20.98|21.05|20.97|0
1626971530000|2021-07-22 16:32:10|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626971540000|2021-07-22 16:32:20|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1626971550000|2021-07-22 16:32:30|21.06|20.98|21.05|20.97|21.06|20.98|21.05|20.97|0
1626971560000|2021-07-22 16:32:40|21.06|20.98|21.06|20.98|21.08|21|21.06|20.98|0
1626971570000|2021-07-22 16:32:50|21.05|20.97|21.03|20.95|21.05|20.97|21.03|20.95|0
1626971590000|2021-07-22 16:33:10|21.05|20.97|21.05|20.97|21.08|21|21.05|20.97|0
1626971600000|2021-07-22 16:33:20|21.08|21|21.08|21|21.08|21|21.08|21|0
1626971620000|2021-07-22 16:33:40|21.06|20.98|21.06|20.98|21.06|20.98|21.06|20.98|0
1626971630000|2021-07-22 16:33:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971640000|2021-07-22 16:34:00|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971650000|2021-07-22 16:34:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971660000|2021-07-22 16:34:20|21.05|20.97|21.05|20.97|21.05|20.97|21.05|20.97|0
1626971680000|2021-07-22 16:34:40|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971690000|2021-07-22 16:34:50|21.03|20.95|21.05|20.97|21.05|20.97|21.03|20.95|0
1626971710000|2021-07-22 16:35:10|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626971720000|2021-07-22 16:35:20|21|20.92|21|20.92|21|20.92|21|20.92|5
1626971740000|2021-07-22 16:35:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1626971750000|2021-07-22 16:35:50|21|20.92|21|20.92|21.01|20.93|21|20.92|0
1626971760000|2021-07-22 16:36:00|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1626971810000|2021-07-22 16:36:50|21|20.92|20.98|20.9|21|20.92|20.98|20.9|0
1626971840000|2021-07-22 16:37:20|20.95|20.87|20.93|20.85|20.95|20.87|20.93|20.85|0
1626971860000|2021-07-22 16:37:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626971890000|2021-07-22 16:38:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626971900000|2021-07-22 16:38:20|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626971910000|2021-07-22 16:38:30|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626971920000|2021-07-22 16:38:40|20.91|20.83|20.91|20.83|20.91|20.83|20.88|20.8|0
1626971930000|2021-07-22 16:38:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626971990000|2021-07-22 16:39:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972000000|2021-07-22 16:40:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972020000|2021-07-22 16:40:20|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972030000|2021-07-22 16:40:30|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1626972040000|2021-07-22 16:40:40|20.84|20.76|20.86|20.78|20.86|20.78|20.84|20.76|13
1626972050000|2021-07-22 16:40:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626972060000|2021-07-22 16:41:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626972150000|2021-07-22 16:42:30|20.91|20.83|20.95|20.87|20.96|20.88|20.91|20.83|0
1626972160000|2021-07-22 16:42:40|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972220000|2021-07-22 16:43:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626972240000|2021-07-22 16:44:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626972250000|2021-07-22 16:44:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626972280000|2021-07-22 16:44:40|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626972290000|2021-07-22 16:44:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626972310000|2021-07-22 16:45:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626972320000|2021-07-22 16:45:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626972360000|2021-07-22 16:46:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626972370000|2021-07-22 16:46:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972390000|2021-07-22 16:46:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626972410000|2021-07-22 16:46:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972420000|2021-07-22 16:47:00|20.91|20.83|20.91|20.83|20.93|20.85|20.91|20.83|0
1626972430000|2021-07-22 16:47:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626972450000|2021-07-22 16:47:30|20.95|20.87|20.96|20.88|20.96|20.88|20.95|20.87|0
1626972460000|2021-07-22 16:47:40|20.98|20.9|20.98|20.9|20.98|20.9|20.98|20.9|0
1626972490000|2021-07-22 16:48:10|21|20.92|20.98|20.9|21|20.92|20.98|20.9|11
1626972500000|2021-07-22 16:48:20|21|20.92|21|20.92|21.03|20.95|20.98|20.9|0
1626972510000|2021-07-22 16:48:30|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1626972570000|2021-07-22 16:49:30|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626972590000|2021-07-22 16:49:50|21|20.92|21.03|20.95|21.03|20.95|21|20.92|0
1626972600000|2021-07-22 16:50:00|21|20.92|21|20.92|21.03|20.95|21|20.92|0
1626972610000|2021-07-22 16:50:10|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1626972620000|2021-07-22 16:50:20|21.03|20.95|21|20.92|21.03|20.95|21|20.92|0
1626972640000|2021-07-22 16:50:40|21.03|20.95|21.03|20.95|21.03|20.95|21|20.92|0
1626972650000|2021-07-22 16:50:50|21|20.92|21|20.92|21|20.92|21|20.92|0
1626972690000|2021-07-22 16:51:30|20.98|20.9|20.95|20.87|20.98|20.9|20.95|20.87|0
1626972700000|2021-07-22 16:51:40|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1626972720000|2021-07-22 16:52:00|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972780000|2021-07-22 16:53:00|20.96|20.88|20.98|20.9|20.98|20.9|20.96|20.88|0
1626972790000|2021-07-22 16:53:10|20.96|20.88|20.96|20.88|20.98|20.9|20.96|20.88|0
1626972800000|2021-07-22 16:53:20|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1626972810000|2021-07-22 16:53:30|21|20.92|21|20.92|21|20.92|21|20.92|0
1626972820000|2021-07-22 16:53:40|20.98|20.9|20.98|20.9|21|20.92|20.98|20.9|0
1626972840000|2021-07-22 16:54:00|21|20.92|21|20.92|21|20.92|21|20.92|0
1626972850000|2021-07-22 16:54:10|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|0
1626972860000|2021-07-22 16:54:20|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972910000|2021-07-22 16:55:10|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1626972920000|2021-07-22 16:55:20|20.95|20.87|20.96|20.88|20.96|20.88|20.93|20.85|0
1626972950000|2021-07-22 16:55:50|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972960000|2021-07-22 16:56:00|20.96|20.88|20.96|20.88|20.96|20.88|20.95|20.87|0
1626972970000|2021-07-22 16:56:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626972980000|2021-07-22 16:56:20|20.96|20.88|20.95|20.87|20.96|20.88|20.93|20.85|0
1626972990000|2021-07-22 16:56:30|20.93|20.85|20.93|20.85|20.96|20.88|20.93|20.85|0
1626973030000|2021-07-22 16:57:10|20.96|20.88|20.93|20.85|20.96|20.88|20.93|20.85|0
1626973090000|2021-07-22 16:58:10|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626973100000|2021-07-22 16:58:20|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626973130000|2021-07-22 16:58:50|20.91|20.83|20.88|20.8|20.91|20.83|20.88|20.8|0
1626973180000|2021-07-22 16:59:40|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626973190000|2021-07-22 16:59:50|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973200000|2021-07-22 17:00:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973240000|2021-07-22 17:00:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626973260000|2021-07-22 17:01:00|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973300000|2021-07-22 17:01:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973310000|2021-07-22 17:01:50|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973380000|2021-07-22 17:03:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973390000|2021-07-22 17:03:10|20.88|20.8|20.88|20.8|20.88|20.8|20.88|20.8|0
1626973430000|2021-07-22 17:03:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626973440000|2021-07-22 17:04:00|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626973580000|2021-07-22 17:06:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626973770000|2021-07-22 17:09:30|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1626973800000|2021-07-22 17:10:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626973870000|2021-07-22 17:11:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626973920000|2021-07-22 17:12:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|13
1626974030000|2021-07-22 17:13:50|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1626974040000|2021-07-22 17:14:00|20.78|20.7|20.81|20.73|20.81|20.73|20.78|20.7|0
1626974070000|2021-07-22 17:14:30|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974090000|2021-07-22 17:14:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974100000|2021-07-22 17:15:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974120000|2021-07-22 17:15:20|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974130000|2021-07-22 17:15:30|20.78|20.7|20.78|20.7|20.78|20.7|20.78|20.7|0
1626974140000|2021-07-22 17:15:40|||||||||2
1626974160000|2021-07-22 17:16:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974260000|2021-07-22 17:17:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974300000|2021-07-22 17:18:20|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974310000|2021-07-22 17:18:30|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974330000|2021-07-22 17:18:50|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974400000|2021-07-22 17:20:00|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974410000|2021-07-22 17:20:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626974420000|2021-07-22 17:20:20|20.83|20.75|20.83|20.75|20.83|20.75|20.81|20.73|0
1626974450000|2021-07-22 17:20:50|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974460000|2021-07-22 17:21:00|20.83|20.75|20.86|20.78|20.86|20.78|20.83|20.75|0
1626974620000|2021-07-22 17:23:40|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974650000|2021-07-22 17:24:10|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974700000|2021-07-22 17:25:00|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974730000|2021-07-22 17:25:30|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626974750000|2021-07-22 17:25:50|20.83|20.75|20.83|20.75|20.83|20.75|20.83|20.75|0
1626974810000|2021-07-22 17:26:50|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|1
1626974820000|2021-07-22 17:27:00|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974830000|2021-07-22 17:27:10|20.88|20.8|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974840000|2021-07-22 17:27:20|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1626974850000|2021-07-22 17:27:30|20.86|20.78|20.86|20.78|20.88|20.8|20.86|20.78|0
1626974860000|2021-07-22 17:27:40|20.88|20.8|20.88|20.8|20.88|20.8|20.86|20.78|0
1626974870000|2021-07-22 17:27:50|20.86|20.78|20.88|20.8|20.88|20.8|20.86|20.78|0
1626974880000|2021-07-22 17:28:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626974930000|2021-07-22 17:28:50|20.84|20.76|20.83|20.75|20.84|20.76|20.83|20.75|0
1626975000000|2021-07-22 17:30:00|20.81|20.73|20.81|20.73|20.81|20.73|20.81|20.73|0
1626975010000|2021-07-22 17:30:10|20.83|20.75|20.81|20.73|20.83|20.75|20.81|20.73|0
1626975080000|2021-07-22 17:31:20|20.79|20.71|20.76|20.68|20.79|20.71|20.76|20.68|0
1626975100000|2021-07-22 17:31:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975150000|2021-07-22 17:32:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|1
1626975170000|2021-07-22 17:32:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975190000|2021-07-22 17:33:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975200000|2021-07-22 17:33:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975240000|2021-07-22 17:34:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975260000|2021-07-22 17:34:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975280000|2021-07-22 17:34:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975340000|2021-07-22 17:35:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975360000|2021-07-22 17:36:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975380000|2021-07-22 17:36:20|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975390000|2021-07-22 17:36:30|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1626975400000|2021-07-22 17:36:40|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1626975410000|2021-07-22 17:36:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975420000|2021-07-22 17:37:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975440000|2021-07-22 17:37:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975490000|2021-07-22 17:38:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975500000|2021-07-22 17:38:20|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1626975510000|2021-07-22 17:38:30|20.72|20.64|20.71|20.63|20.72|20.64|20.71|20.63|0
1626975520000|2021-07-22 17:38:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975530000|2021-07-22 17:38:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975540000|2021-07-22 17:39:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975560000|2021-07-22 17:39:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975570000|2021-07-22 17:39:30|20.71|20.63|20.72|20.64|20.72|20.64|20.71|20.63|0
1626975590000|2021-07-22 17:39:50|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626975600000|2021-07-22 17:40:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626975610000|2021-07-22 17:40:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975630000|2021-07-22 17:40:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626975660000|2021-07-22 17:41:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626975690000|2021-07-22 17:41:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626975710000|2021-07-22 17:41:50|20.74|20.66|20.74|20.66|20.76|20.68|20.74|20.66|0
1626975730000|2021-07-22 17:42:10|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1626975750000|2021-07-22 17:42:30|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626975760000|2021-07-22 17:42:40|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1626975770000|2021-07-22 17:42:50|20.74|20.66|20.76|20.68|20.76|20.68|20.74|20.66|0
1626975780000|2021-07-22 17:43:00|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626975790000|2021-07-22 17:43:10|20.76|20.68|20.77|20.69|20.77|20.69|20.76|20.68|0
1626975820000|2021-07-22 17:43:40|20.81|20.73|20.81|20.73|20.84|20.76|20.81|20.73|16
1626975880000|2021-07-22 17:44:40|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|0
1626975920000|2021-07-22 17:45:20|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626975930000|2021-07-22 17:45:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626975950000|2021-07-22 17:45:50|||||||||1
1626975960000|2021-07-22 17:46:00|20.87|20.79|20.87|20.79|20.89|20.81|20.87|20.79|0
1626975990000|2021-07-22 17:46:30|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1626976050000|2021-07-22 17:47:30|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976060000|2021-07-22 17:47:40|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976070000|2021-07-22 17:47:50|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976080000|2021-07-22 17:48:00|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976090000|2021-07-22 17:48:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976210000|2021-07-22 17:50:10|20.84|20.76|20.82|20.74|20.84|20.76|20.82|20.74|0
1626976270000|2021-07-22 17:51:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1626976290000|2021-07-22 17:51:30|20.84|20.76|20.84|20.76|20.84|20.76|20.84|20.76|1
1626976330000|2021-07-22 17:52:10|20.82|20.74|20.82|20.74|20.82|20.74|20.82|20.74|0
1626976340000|2021-07-22 17:52:20|20.79|20.71|20.82|20.74|20.82|20.74|20.79|20.71|1
1626976370000|2021-07-22 17:52:50|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626976390000|2021-07-22 17:53:10|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|0
1626976400000|2021-07-22 17:53:20|20.79|20.71|20.8|20.72|20.8|20.72|20.79|20.71|0
1626976430000|2021-07-22 17:53:50|20.82|20.74|20.8|20.72|20.82|20.74|20.8|20.72|0
1626976440000|2021-07-22 17:54:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626976450000|2021-07-22 17:54:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1626976490000|2021-07-22 17:54:50|20.77|20.69|20.79|20.71|20.79|20.71|20.75|20.67|0
1626976500000|2021-07-22 17:55:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626976510000|2021-07-22 17:55:10|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1626976600000|2021-07-22 17:56:40|20.75|20.67|20.79|20.71|20.79|20.71|20.75|20.67|1
1626976610000|2021-07-22 17:56:50|20.77|20.69|20.79|20.71|20.79|20.71|20.77|20.69|0
1626976640000|2021-07-22 17:57:20|20.77|20.69|20.75|20.67|20.79|20.71|20.75|20.67|0
1626976680000|2021-07-22 17:58:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626976690000|2021-07-22 17:58:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1626976710000|2021-07-22 17:58:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626976780000|2021-07-22 17:59:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|1
1626976810000|2021-07-22 18:00:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|5
1626976820000|2021-07-22 18:00:20|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1626976830000|2021-07-22 18:00:30|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626976840000|2021-07-22 18:00:40|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626976860000|2021-07-22 18:01:00|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|1
1626977070000|2021-07-22 18:04:30|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977080000|2021-07-22 18:04:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626977090000|2021-07-22 18:04:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977110000|2021-07-22 18:05:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626977170000|2021-07-22 18:06:10|20.72|20.64|20.69|20.61|20.72|20.64|20.69|20.61|1
1626977290000|2021-07-22 18:08:10|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|3
1626977300000|2021-07-22 18:08:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977330000|2021-07-22 18:08:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626977570000|2021-07-22 18:12:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626977580000|2021-07-22 18:13:00|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1626977670000|2021-07-22 18:14:30|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626977750000|2021-07-22 18:15:50|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1626977760000|2021-07-22 18:16:00|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1626977770000|2021-07-22 18:16:10|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|1
1626977780000|2021-07-22 18:16:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1626978030000|2021-07-22 18:20:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|5
1626978070000|2021-07-22 18:21:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|20
1626978110000|2021-07-22 18:21:50|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|1
1626978180000|2021-07-22 18:23:00|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626978240000|2021-07-22 18:24:00|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626978560000|2021-07-22 18:29:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626978580000|2021-07-22 18:29:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979080000|2021-07-22 18:38:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979100000|2021-07-22 18:38:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979140000|2021-07-22 18:39:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979160000|2021-07-22 18:39:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979230000|2021-07-22 18:40:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979340000|2021-07-22 18:42:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979380000|2021-07-22 18:43:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979460000|2021-07-22 18:44:20|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979620000|2021-07-22 18:47:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1626979720000|2021-07-22 18:48:40|20.69|20.61|20.66|20.58|20.69|20.61|20.66|20.58|0
1626979780000|2021-07-22 18:49:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626979920000|2021-07-22 18:52:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626979980000|2021-07-22 18:53:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626980020000|2021-07-22 18:53:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626980100000|2021-07-22 18:55:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626980120000|2021-07-22 18:55:20|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1626980130000|2021-07-22 18:55:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626980180000|2021-07-22 18:56:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|15
1626980290000|2021-07-22 18:58:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626980300000|2021-07-22 18:58:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626980310000|2021-07-22 18:58:30|20.66|20.58|20.64|20.56|20.66|20.58|20.64|20.56|0
1626980430000|2021-07-22 19:00:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626980450000|2021-07-22 19:00:50|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|0
1626980460000|2021-07-22 19:01:00|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626980490000|2021-07-22 19:01:30|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1626980500000|2021-07-22 19:01:40|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626980560000|2021-07-22 19:02:40|20.66|20.58|20.66|20.58|20.66|20.58|20.64|20.56|0
1626980570000|2021-07-22 19:02:50|20.64|20.56|20.64|20.56|20.66|20.58|20.64|20.56|0
1626980580000|2021-07-22 19:03:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|2
1626980600000|2021-07-22 19:03:20|20.64|20.56|20.66|20.58|20.66|20.58|20.64|20.56|1
1626980620000|2021-07-22 19:03:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626980770000|2021-07-22 19:06:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626980820000|2021-07-22 19:07:00|20.74|20.66|20.71|20.63|20.74|20.66|20.71|20.63|0
1626980860000|2021-07-22 19:07:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626980890000|2021-07-22 19:08:10|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626980900000|2021-07-22 19:08:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626980950000|2021-07-22 19:09:10|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626980960000|2021-07-22 19:09:20|20.72|20.64|20.72|20.64|20.72|20.64|20.72|20.64|0
1626981010000|2021-07-22 19:10:10|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981040000|2021-07-22 19:10:40|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|0
1626981170000|2021-07-22 19:12:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981220000|2021-07-22 19:13:40|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981240000|2021-07-22 19:14:00|20.71|20.63|20.69|20.61|20.71|20.63|20.67|20.59|0
1626981250000|2021-07-22 19:14:10|20.67|20.59|20.66|20.58|20.67|20.59|20.66|20.58|0
1626981280000|2021-07-22 19:14:40|20.67|20.59|20.64|20.56|20.67|20.59|20.64|20.56|0
1626981300000|2021-07-22 19:15:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981310000|2021-07-22 19:15:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626981330000|2021-07-22 19:15:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981430000|2021-07-22 19:17:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626981470000|2021-07-22 19:17:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981530000|2021-07-22 19:18:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626981590000|2021-07-22 19:19:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981620000|2021-07-22 19:20:20|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1626981740000|2021-07-22 19:22:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626981750000|2021-07-22 19:22:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626981790000|2021-07-22 19:23:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1626981810000|2021-07-22 19:23:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981820000|2021-07-22 19:23:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981840000|2021-07-22 19:24:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981860000|2021-07-22 19:24:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626981870000|2021-07-22 19:24:30|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626981900000|2021-07-22 19:25:00|20.71|20.63|20.69|20.61|20.71|20.63|20.69|20.61|0
1626982000000|2021-07-22 19:26:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1626982020000|2021-07-22 19:27:00|20.69|20.61|20.69|20.61|20.69|20.61|20.69|20.61|0
1626982180000|2021-07-22 19:29:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1626982220000|2021-07-22 19:30:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1626982230000|2021-07-22 19:30:30|20.76|20.68|20.76|20.68|20.76|20.68|20.76|20.68|0
1626982240000|2021-07-22 19:30:40|20.77|20.69|20.77|20.69|20.77|20.69|20.77|20.69|0
1626982260000|2021-07-22 19:31:00|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1626982290000|2021-07-22 19:31:30|20.82|20.74|20.86|20.78|20.86|20.78|20.82|20.74|2
1626982300000|2021-07-22 19:31:40|20.84|20.76|20.87|20.79|20.87|20.79|20.84|20.76|0
1626982310000|2021-07-22 19:31:50|20.89|20.81|20.87|20.79|20.89|20.81|20.87|20.79|0
1626982320000|2021-07-22 19:32:00|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626982330000|2021-07-22 19:32:10|20.84|20.76|20.84|20.76|20.86|20.78|20.81|20.73|0
1626982360000|2021-07-22 19:32:40|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626982370000|2021-07-22 19:32:50|20.87|20.79|20.91|20.83|20.91|20.83|20.87|20.79|0
1626982380000|2021-07-22 19:33:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626982390000|2021-07-22 19:33:10|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|1
1626982400000|2021-07-22 19:33:20|20.94|20.86|20.94|20.86|20.94|20.86|20.94|20.86|0
1626982430000|2021-07-22 19:33:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|1
1626982460000|2021-07-22 19:34:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626982470000|2021-07-22 19:34:30|20.86|20.78|20.86|20.78|20.86|20.78|20.86|20.78|0
1626982570000|2021-07-22 19:36:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626982580000|2021-07-22 19:36:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626982660000|2021-07-22 19:37:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626982670000|2021-07-22 19:37:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626982690000|2021-07-22 19:38:10|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626982700000|2021-07-22 19:38:20|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626982720000|2021-07-22 19:38:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626982760000|2021-07-22 19:39:20|20.91|20.83|20.89|20.81|20.91|20.83|20.89|20.81|0
1626982800000|2021-07-22 19:40:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626982820000|2021-07-22 19:40:20|20.94|20.86|20.96|20.88|20.96|20.88|20.94|20.86|0
1626982860000|2021-07-22 19:41:00|20.98|20.9|21.01|20.93|21.03|20.95|20.98|20.9|0
1626982900000|2021-07-22 19:41:40|21.03|20.95|21.03|20.95|21.03|20.95|21.03|20.95|0
1626982910000|2021-07-22 19:41:50|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626982920000|2021-07-22 19:42:00|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1626982940000|2021-07-22 19:42:20|21.03|20.95|21.01|20.93|21.03|20.95|21.01|20.93|0
1626983020000|2021-07-22 19:43:40|21|20.92|21|20.92|21|20.92|21|20.92|0
1626983030000|2021-07-22 19:43:50|20.98|20.9|21|20.92|21|20.92|20.98|20.9|0
1626983040000|2021-07-22 19:44:00|21.01|20.93|21.01|20.93|21.01|20.93|21.01|20.93|0
1626983070000|2021-07-22 19:44:30|20.98|20.9|20.98|20.9|20.98|20.9|20.96|20.88|0
1626983080000|2021-07-22 19:44:40|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1626983100000|2021-07-22 19:45:00|20.94|20.86|20.91|20.83|20.94|20.86|20.91|20.83|0
1626983130000|2021-07-22 19:45:30|20.93|20.85|20.94|20.86|20.94|20.86|20.93|20.85|0
1626983170000|2021-07-22 19:46:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983190000|2021-07-22 19:46:30|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983340000|2021-07-22 19:49:00|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983350000|2021-07-22 19:49:10|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983370000|2021-07-22 19:49:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983380000|2021-07-22 19:49:40|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983390000|2021-07-22 19:49:50|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983400000|2021-07-22 19:50:00|20.89|20.81|20.91|20.83|20.91|20.83|20.89|20.81|0
1626983410000|2021-07-22 19:50:10|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626983420000|2021-07-22 19:50:20|20.89|20.81|20.89|20.81|20.89|20.81|20.89|20.81|0
1626983430000|2021-07-22 19:50:30|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983450000|2021-07-22 19:50:50|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626983460000|2021-07-22 19:51:00|20.91|20.83|20.93|20.85|20.93|20.85|20.91|20.83|0
1626983470000|2021-07-22 19:51:10|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983510000|2021-07-22 19:51:50|||||||||7
1626983520000|2021-07-22 19:52:00|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626983560000|2021-07-22 19:52:40|20.91|20.83|20.91|20.83|20.91|20.83|20.91|20.83|0
1626983640000|2021-07-22 19:54:00|20.93|20.85|20.91|20.83|20.93|20.85|20.91|20.83|0
1626983650000|2021-07-22 19:54:10|20.93|20.85|20.93|20.85|20.93|20.85|20.93|20.85|0
1626983670000|2021-07-22 19:54:30|20.91|20.83|20.96|20.88|20.96|20.88|20.91|20.83|2
1626983770000|2021-07-22 19:56:10|20.95|20.87|20.95|20.87|20.95|20.87|20.95|20.87|0
1626983780000|2021-07-22 19:56:20|20.96|20.88|20.96|20.88|20.96|20.88|20.96|20.88|0
1626983800000|2021-07-22 19:56:40|20.98|20.9|20.96|20.88|20.98|20.9|20.96|20.88|6
1626983900000|2021-07-22 19:58:20|21.02|20.77|21.02|20.77|21.02|20.77|21.02|20.77|0
1626983940000|2021-07-22 19:59:00|||||||||11
1626983950000|2021-07-22 19:59:10|21.03|20.78|20.97|20.89|21.03|20.89|20.97|20.78|0
1626983970000|2021-07-22 19:59:30|21.03|20.78|21.04|20.79|21.05|20.8|21.03|20.78|0
1626983980000|2021-07-22 19:59:40|21.07|20.82|21.07|20.82|21.07|20.82|21.07|20.82|0
1626983990000|2021-07-22 19:59:50|21.08|20.83|21.06|20.76|21.08|20.94|21.02|20.76|0
1626984000000|2021-07-22 20:00:00|21.05|20.8|21.05|20.8|21.05|20.8|21.05|20.8|0
1626999300000|2021-07-23 00:15:00|20.83|20.53|20.88|20.58|20.88|20.58|20.83|20.53|0
1626999310000|2021-07-23 00:15:10|20.9|20.6|20.92|20.62|20.92|20.62|20.9|20.6|0
1626999330000|2021-07-23 00:15:30|20.93|20.63|20.9|20.6|20.93|20.63|20.9|20.6|0
1626999780000|2021-07-23 00:23:00|20.85||20.85||20.85||20.85||0
1626999800000|2021-07-23 00:23:20|20.9||20.9||20.9||20.9||0
1626999900000|2021-07-23 00:25:00|20.85||20.9||20.9||20.85||0
1626999930000|2021-07-23 00:25:30|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1626999960000|2021-07-23 00:26:00||20.6||20.6||20.6||20.6|0
1626999970000|2021-07-23 00:26:10|20.9||20.9||20.9||20.9||0
1627000190000|2021-07-23 00:29:50|20.85||20.85||20.85||20.85||0
1627000230000|2021-07-23 00:30:30||20.55||20.55||20.55||20.55|0
1627000250000|2021-07-23 00:30:50||20.6||20.6||20.6||20.6|0
1627000260000|2021-07-23 00:31:00|20.9||20.85||20.9||20.85||0
1627000270000|2021-07-23 00:31:10|20.9||20.9||20.9||20.9||0
1627000380000|2021-07-23 00:33:00|20.85||20.85||20.85||20.85||0
1627000390000|2021-07-23 00:33:10|20.9|20.55|20.9|20.6|20.9|20.6|20.9|20.55|0
1627000440000|2021-07-23 00:34:00|20.85||20.85||20.85||20.85||0
1627000450000|2021-07-23 00:34:10||20.55||20.55||20.55||20.55|0
1627000620000|2021-07-23 00:37:00|20.8||20.8||20.8||20.8||0
1627000650000|2021-07-23 00:37:30|20.85||20.85||20.85||20.85||0
1627000690000|2021-07-23 00:38:10|20.8||20.8||20.8||20.8||0
1627000700000|2021-07-23 00:38:20|20.85||20.85||20.85||20.85||0
1627001080000|2021-07-23 00:44:40|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627001090000|2021-07-23 00:44:50|20.85|20.55|20.85|20.55|20.85|20.55|20.85|20.55|0
1627001150000|2021-07-23 00:45:50|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1627001180000|2021-07-23 00:46:20|20.85||20.85||20.85||20.85||0
1627001240000|2021-07-23 00:47:20|20.8||20.8||20.8||20.8||0
1627001280000|2021-07-23 00:48:00|20.85|20.56|20.81|20.56|20.85|20.56|20.81|20.56|0
1627001290000|2021-07-23 00:48:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627001360000|2021-07-23 00:49:20|20.85||20.85||20.85||20.85||0
1627001370000|2021-07-23 00:49:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627001380000|2021-07-23 00:49:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627001390000|2021-07-23 00:49:50|20.85||20.85||20.85||20.85||0
1627001440000|2021-07-23 00:50:40|20.8||20.8||20.8||20.8||0
1627001510000|2021-07-23 00:51:50|20.85||20.85||20.85||20.85||0
1627001930000|2021-07-23 00:58:50|20.8||20.85||20.85||20.8||0
1627002190000|2021-07-23 01:03:10|20.81|20.56|20.8|20.55|20.81|20.56|20.8|20.55|0
1627002220000|2021-07-23 01:03:40|20.85||20.85||20.85||20.85||0
1627003780000|2021-07-23 01:29:40|20.8||20.8||20.8||20.8||0
1627003800000|2021-07-23 01:30:00|20.85||20.85||20.85||20.85||0
1627004110000|2021-07-23 01:35:10|20.8||20.8||20.8||20.8||0
1627004200000|2021-07-23 01:36:40|20.85||20.85||20.85||20.85||0
1627004580000|2021-07-23 01:43:00||20.6||20.6||20.6||20.6|0
1627004640000|2021-07-23 01:44:00|20.9||20.85||20.9||20.85||0
1627004650000|2021-07-23 01:44:10||20.55||20.55||20.55||20.55|0
1627004960000|2021-07-23 01:49:20|20.8||20.8||20.8||20.8||0
1627005080000|2021-07-23 01:51:20|20.85||20.85||20.85||20.85||0
1627005110000|2021-07-23 01:51:50|20.8||20.8||20.8||20.8||0
1627005200000|2021-07-23 01:53:20|20.85||20.85||20.85||20.85||0
1627005240000|2021-07-23 01:54:00|20.8||20.8||20.8||20.8||0
1627005250000|2021-07-23 01:54:10|20.85||20.85||20.85||20.85||0
1627005640000|2021-07-23 02:00:40|20.81|20.56|20.85|20.55|20.85|20.56|20.81|20.55|0
1627005720000|2021-07-23 02:02:00|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627005730000|2021-07-23 02:02:10|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627005750000|2021-07-23 02:02:30|20.85|20.56|20.8|20.55|20.85|20.56|20.8|20.55|0
1627005800000|2021-07-23 02:03:20|20.85||20.85||20.85||20.85||0
1627005830000|2021-07-23 02:03:50|20.8||20.8||20.8||20.8||0
1627005890000|2021-07-23 02:04:50|20.85||20.85||20.85||20.85||0
1627005930000|2021-07-23 02:05:30|20.81|20.56|20.81|20.56|20.81|20.56|20.81|20.56|0
1627005940000|2021-07-23 02:05:40|20.8|20.55|20.8|20.55|20.8|20.55|20.8|20.55|0
1627006000000|2021-07-23 02:06:40|20.85||20.85||20.85||20.85||0
1627006200000|2021-07-23 02:10:00|20.9|20.6|20.9|20.6|20.9|20.6|20.9|20.6|0
1627006230000|2021-07-23 02:10:30|20.85||20.85||20.85||20.85||0
1627006260000|2021-07-23 02:11:00||20.55||20.6||20.6||20.55|0
1627006310000|2021-07-23 02:11:50|20.9||20.9||20.9||20.9||0
1627007000000|2021-07-23 02:23:20|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1627007010000|2021-07-23 02:23:30|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627007030000|2021-07-23 02:23:50|20.9||20.9||20.9||20.9||0
1627007060000|2021-07-23 02:24:20|20.86|20.61|20.86|20.61|20.86|20.61|20.86|20.61|0
1627007070000|2021-07-23 02:24:30|20.85|20.6|20.9|20.6|20.9|20.6|20.85|20.6|0
1627007080000|2021-07-23 02:24:40|20.85||20.85||20.85||20.85||0
1627008200000|2021-07-23 02:43:20|20.88|20.63|20.88|20.63|20.88|20.63|20.88|20.63|0
1627008220000|2021-07-23 02:43:40|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627008660000|2021-07-23 02:51:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627008740000|2021-07-23 02:52:20|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1627008780000|2021-07-23 02:53:00|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627009010000|2021-07-23 02:56:50|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009020000|2021-07-23 02:57:00|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009070000|2021-07-23 02:57:50|20.83|20.58|20.85|20.6|20.85|20.6|20.83|20.58|0
1627009400000|2021-07-23 03:03:20|20.83|20.58|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009450000|2021-07-23 03:04:10|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009520000|2021-07-23 03:05:20|20.85|20.6|20.85|20.6|20.85|20.6|20.85|20.6|0
1627009530000|2021-07-23 03:05:30|20.83|20.58|20.83|20.58|20.83|20.58|20.83|20.58|0
1627009540000|2021-07-23 03:05:40|20.85|20.6|20.83|20.58|20.85|20.6|20.83|20.58|0
1627009560000|2021-07-23 03:06:00|20.81|20.56|20.81|20.56|20.86|20.56|20.81|20.56|1
1627009590000|2021-07-23 03:06:30|20.86||20.86||20.86||20.81||0
1627009600000|2021-07-23 03:06:40|20.81||20.81||20.81||20.81||0
1627009610000|2021-07-23 03:06:50|20.86||20.86||20.86||20.86||0
1627010100000|2021-07-23 03:15:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013340000|2021-07-23 04:09:00|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013370000|2021-07-23 04:09:30|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013380000|2021-07-23 04:09:40|20.86|20.56|20.84|20.54|20.86|20.56|20.84|20.54|0
1627013460000|2021-07-23 04:11:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013490000|2021-07-23 04:11:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013580000|2021-07-23 04:13:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013590000|2021-07-23 04:13:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013710000|2021-07-23 04:15:10|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013730000|2021-07-23 04:15:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013770000|2021-07-23 04:16:10|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627013790000|2021-07-23 04:16:30|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627013830000|2021-07-23 04:17:10|20.86|20.56|20.89|20.59|20.89|20.59|20.86|20.56|0
1627013850000|2021-07-23 04:17:30|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013860000|2021-07-23 04:17:40|20.89|20.59|20.89|20.59|20.89|20.59|20.89|20.59|0
1627013920000|2021-07-23 04:18:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627013980000|2021-07-23 04:19:40|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014040000|2021-07-23 04:20:40|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014060000|2021-07-23 04:21:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014140000|2021-07-23 04:22:20|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014550000|2021-07-23 04:29:10|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014600000|2021-07-23 04:30:00|20.86|20.56|20.86|20.56|20.86|20.56|20.86|20.56|0
1627014960000|2021-07-23 04:36:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627014970000|2021-07-23 04:36:10|20.81|20.51|20.81|20.51|20.81|20.51|20.81|20.51|0
1627014990000|2021-07-23 04:36:30|20.82|20.52|20.82|20.52|20.82|20.52|20.82|20.52|0
1627016260000|2021-07-23 04:57:40|20.79|20.49|20.82|20.52|20.82|20.52|20.79|20.49|0
1627016390000|2021-07-23 04:59:50|20.84|20.54|20.82|20.52|20.84|20.54|20.82|20.52|0
1627016400000|2021-07-23 05:00:00|20.84|20.54|20.84|20.54|20.84|20.54|20.84|20.54|0
1627016420000|2021-07-23 05:00:20|20.82|20.52|20.84|20.54|20.84|20.54|20.82|20.52|0
1627020000000|2021-07-23 06:00:00|20.82|20.52|20.82|20.57|20.82|20.57|20.82|20.52|0
1627020010000|2021-07-23 06:00:10||20.52||20.52||20.52||20.52|0
1627020300000|2021-07-23 06:05:00|20.77|20.49|20.77|20.52|20.82|20.52|20.77|20.49|0
1627020410000|2021-07-23 06:06:50|20.76|20.51|20.77|20.52|20.77|20.52|20.76|20.51|0
1627020540000|2021-07-23 06:09:00|20.79|20.54|20.79|20.54|20.79|20.54|20.77|20.52|0
1627020550000|2021-07-23 06:09:10|20.73|20.65|20.73|20.65|20.79|20.65|20.71|20.54|0
1627020690000|2021-07-23 06:11:30|20.76|20.68|20.73|20.65|20.76|20.68|20.73|20.65|0
1627020850000|2021-07-23 06:14:10|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627020880000|2021-07-23 06:14:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627020890000|2021-07-23 06:14:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627020930000|2021-07-23 06:15:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627020970000|2021-07-23 06:16:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627020980000|2021-07-23 06:16:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|1
1627020990000|2021-07-23 06:16:30|||||||||1
1627021090000|2021-07-23 06:18:10|||||||||1
1627021140000|2021-07-23 06:19:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|3
1627021160000|2021-07-23 06:19:20|20.73|20.65|20.68|20.6|20.73|20.65|20.68|20.6|15
1627021240000|2021-07-23 06:20:40|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021260000|2021-07-23 06:21:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627021270000|2021-07-23 06:21:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627021290000|2021-07-23 06:21:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627021300000|2021-07-23 06:21:40|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1627021320000|2021-07-23 06:22:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|3
1627021330000|2021-07-23 06:22:10|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021380000|2021-07-23 06:23:00|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627021400000|2021-07-23 06:23:20|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|0
1627021430000|2021-07-23 06:23:50|||||||||1
1627021460000|2021-07-23 06:24:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021550000|2021-07-23 06:25:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021660000|2021-07-23 06:27:40|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1627021670000|2021-07-23 06:27:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021730000|2021-07-23 06:28:50|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627021810000|2021-07-23 06:30:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627021820000|2021-07-23 06:30:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627021830000|2021-07-23 06:30:30|20.65|20.57|20.65|20.57|20.68|20.6|20.65|20.57|0
1627021840000|2021-07-23 06:30:40|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|0
1627021910000|2021-07-23 06:31:50|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|16
1627021920000|2021-07-23 06:32:00|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|4
1627021940000|2021-07-23 06:32:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627021970000|2021-07-23 06:32:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022030000|2021-07-23 06:33:50|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627022040000|2021-07-23 06:34:00|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627022070000|2021-07-23 06:34:30|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1627022110000|2021-07-23 06:35:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022210000|2021-07-23 06:36:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627022230000|2021-07-23 06:37:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022280000|2021-07-23 06:38:00|20.61|20.53|20.6|20.52|20.63|20.55|20.6|20.52|0
1627022290000|2021-07-23 06:38:10|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022300000|2021-07-23 06:38:20|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022310000|2021-07-23 06:38:30|20.61|20.53|20.61|20.53|20.63|20.55|20.6|20.52|0
1627022320000|2021-07-23 06:38:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627022530000|2021-07-23 06:42:10|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022540000|2021-07-23 06:42:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022570000|2021-07-23 06:42:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1627022580000|2021-07-23 06:43:00|20.63|20.55|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022590000|2021-07-23 06:43:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022600000|2021-07-23 06:43:20|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022650000|2021-07-23 06:44:10|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627022700000|2021-07-23 06:45:00|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1627022870000|2021-07-23 06:47:50|20.61|20.53|20.63|20.55|20.63|20.55|20.61|20.53|0
1627023000000|2021-07-23 06:50:00|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1627023030000|2021-07-23 06:50:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023040000|2021-07-23 06:50:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023150000|2021-07-23 06:52:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|0
1627023180000|2021-07-23 06:53:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023190000|2021-07-23 06:53:10|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023270000|2021-07-23 06:54:30|20.6|20.52|20.63|20.55|20.63|20.55|20.6|20.52|0
1627023280000|2021-07-23 06:54:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627023290000|2021-07-23 06:54:50|20.63|20.55|20.6|20.52|20.63|20.55|20.6|20.52|0
1627023330000|2021-07-23 06:55:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023360000|2021-07-23 06:56:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627023600000|2021-07-23 07:00:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|3
1627023610000|2021-07-23 07:00:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|3
1627023620000|2021-07-23 07:00:20|20.56|20.48|20.61|20.53|20.61|20.53|20.56|20.48|2
1627023630000|2021-07-23 07:00:30|20.6|20.52|20.58|20.5|20.6|20.52|20.56|20.48|3
1627023640000|2021-07-23 07:00:40|20.6|20.52|20.63|20.55|20.63|20.55|20.58|20.5|0
1627023650000|2021-07-23 07:00:50|20.61|20.53|20.61|20.53|20.63|20.55|20.61|20.53|0
1627023660000|2021-07-23 07:01:00|20.59|20.51|20.59|20.51|20.61|20.53|20.56|20.48|4
1627023670000|2021-07-23 07:01:10|20.61|20.53|20.61|20.53|20.61|20.53|20.59|20.51|0
1627023680000|2021-07-23 07:01:20|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023690000|2021-07-23 07:01:30|20.61|20.53|20.61|20.53|20.61|20.53|20.61|20.53|0
1627023700000|2021-07-23 07:01:40|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627023710000|2021-07-23 07:01:50|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|0
1627023720000|2021-07-23 07:02:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1627023740000|2021-07-23 07:02:20|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627023750000|2021-07-23 07:02:30|20.65|20.57|20.66|20.58|20.66|20.58|20.63|20.55|3
1627023760000|2021-07-23 07:02:40|20.65|20.57|20.65|20.57|20.65|20.57|20.63|20.55|3
1627023770000|2021-07-23 07:02:50|20.63|20.55|20.65|20.57|20.65|20.57|20.61|20.53|2
1627023780000|2021-07-23 07:03:00|20.66|20.58|20.65|20.57|20.66|20.58|20.63|20.55|7
1627023790000|2021-07-23 07:03:10|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627023800000|2021-07-23 07:03:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023810000|2021-07-23 07:03:30|20.66|20.58|20.66|20.58|20.66|20.58|20.65|20.57|0
1627023820000|2021-07-23 07:03:40|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|12
1627023830000|2021-07-23 07:03:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627023840000|2021-07-23 07:04:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1627023850000|2021-07-23 07:04:10|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1627023860000|2021-07-23 07:04:20|20.68|20.6|20.66|20.58|20.7|20.62|20.66|20.58|0
1627023870000|2021-07-23 07:04:30|20.65|20.57|20.63|20.55|20.65|20.57|20.63|20.55|1
1627023880000|2021-07-23 07:04:40|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627023890000|2021-07-23 07:04:50|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|0
1627023900000|2021-07-23 07:05:00|20.65|20.57|20.61|20.53|20.65|20.57|20.61|20.53|21
1627023910000|2021-07-23 07:05:10|||||||||5
1627023920000|2021-07-23 07:05:20|20.63|20.55|20.61|20.53|20.63|20.55|20.61|20.53|14
1627023930000|2021-07-23 07:05:30|||||||||7
1627023950000|2021-07-23 07:05:50|20.64|20.56|20.61|20.53|20.66|20.58|20.61|20.53|4
1627023960000|2021-07-23 07:06:00|20.63|20.55|20.65|20.57|20.65|20.57|20.63|20.55|4
1627023970000|2021-07-23 07:06:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627024010000|2021-07-23 07:06:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|2
1627024020000|2021-07-23 07:07:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627024030000|2021-07-23 07:07:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|0
1627024040000|2021-07-23 07:07:20|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|3
1627024050000|2021-07-23 07:07:30|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|1
1627024070000|2021-07-23 07:07:50|20.74|20.66|20.74|20.66|20.74|20.66|20.74|20.66|76
1627024080000|2021-07-23 07:08:00|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|17
1627024090000|2021-07-23 07:08:10|20.7|20.62|20.72|20.64|20.74|20.66|20.7|20.62|2
1627024100000|2021-07-23 07:08:20|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|5
1627024110000|2021-07-23 07:08:30|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024120000|2021-07-23 07:08:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024130000|2021-07-23 07:08:50|20.74|20.66|20.74|20.66|20.74|20.66|20.7|20.62|59
1627024140000|2021-07-23 07:09:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024150000|2021-07-23 07:09:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024160000|2021-07-23 07:09:20|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024170000|2021-07-23 07:09:30|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024180000|2021-07-23 07:09:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024190000|2021-07-23 07:09:50|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024200000|2021-07-23 07:10:00|20.7|20.62|20.7|20.62|20.72|20.64|20.7|20.62|0
1627024210000|2021-07-23 07:10:10|20.69|20.61|20.65|20.57|20.69|20.61|20.65|20.57|37
1627024220000|2021-07-23 07:10:20|20.67|20.59|20.67|20.59|20.69|20.61|20.67|20.59|2
1627024230000|2021-07-23 07:10:30|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|4
1627024240000|2021-07-23 07:10:40|20.67|20.59|20.69|20.61|20.69|20.61|20.67|20.59|0
1627024250000|2021-07-23 07:10:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627024260000|2021-07-23 07:11:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024270000|2021-07-23 07:11:10|20.69|20.61|20.72|20.64|20.72|20.64|20.69|20.61|22
1627024280000|2021-07-23 07:11:20|20.7|20.62|20.74|20.66|20.74|20.66|20.7|20.62|0
1627024290000|2021-07-23 07:11:30|||||||||75
1627024380000|2021-07-23 07:13:00|20.79|20.71|20.77|20.69|20.79|20.71|20.77|20.69|9
1627024390000|2021-07-23 07:13:10|20.79|20.71|20.79|20.71|20.79|20.71|20.79|20.71|0
1627024410000|2021-07-23 07:13:30|20.74|20.66|20.74|20.66|20.79|20.71|20.74|20.66|9
1627024420000|2021-07-23 07:13:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|8
1627024440000|2021-07-23 07:14:00|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024450000|2021-07-23 07:14:10|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|8
1627024500000|2021-07-23 07:15:00|20.72|20.64|20.74|20.66|20.74|20.66|20.7|20.62|29
1627024510000|2021-07-23 07:15:10|20.72|20.64|20.7|20.62|20.74|20.66|20.7|20.62|28
1627024520000|2021-07-23 07:15:20|20.72|20.64|20.72|20.64|20.74|20.66|20.72|20.64|16
1627024530000|2021-07-23 07:15:30|20.74|20.66|20.74|20.66|20.74|20.66|20.72|20.64|0
1627024540000|2021-07-23 07:15:40|20.72|20.64|20.74|20.66|20.74|20.66|20.72|20.64|13
1627024550000|2021-07-23 07:15:50|20.72|20.64|20.69|20.61|20.74|20.66|20.69|20.61|8
1627024560000|2021-07-23 07:16:00|20.7|20.62|20.69|20.61|20.7|20.62|20.69|20.61|0
1627024570000|2021-07-23 07:16:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627024590000|2021-07-23 07:16:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024630000|2021-07-23 07:17:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024680000|2021-07-23 07:18:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024690000|2021-07-23 07:18:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024700000|2021-07-23 07:18:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024710000|2021-07-23 07:18:30|20.74|20.66|20.72|20.64|20.74|20.66|20.7|20.62|28
1627024720000|2021-07-23 07:18:40|20.74|20.66|20.72|20.64|20.74|20.66|20.72|20.64|0
1627024730000|2021-07-23 07:18:50|20.7|20.62|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024740000|2021-07-23 07:19:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024770000|2021-07-23 07:19:30|||||||||2
1627024790000|2021-07-23 07:19:50|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1627024800000|2021-07-23 07:20:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627024820000|2021-07-23 07:20:20|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024830000|2021-07-23 07:20:30|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024860000|2021-07-23 07:21:00|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024870000|2021-07-23 07:21:10|20.69|20.61|20.7|20.62|20.7|20.62|20.69|20.61|0
1627024880000|2021-07-23 07:21:20|||||||||1
1627024920000|2021-07-23 07:22:00|20.69|20.61|20.69|20.61|20.7|20.62|20.69|20.61|0
1627024930000|2021-07-23 07:22:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|140
1627024960000|2021-07-23 07:22:40|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627024970000|2021-07-23 07:22:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627024980000|2021-07-23 07:23:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627024990000|2021-07-23 07:23:10|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|0
1627025000000|2021-07-23 07:23:20|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627025020000|2021-07-23 07:23:40|||||||||13
1627025030000|2021-07-23 07:23:50|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627025040000|2021-07-23 07:24:00|20.6|20.52|20.64|20.56|20.65|20.57|20.6|20.52|111
1627025050000|2021-07-23 07:24:10|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627025060000|2021-07-23 07:24:20|20.62|20.54|20.64|20.56|20.64|20.56|20.6|20.52|58
1627025070000|2021-07-23 07:24:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627025100000|2021-07-23 07:25:00|20.62|20.54|20.62|20.54|20.64|20.56|20.6|20.52|4
1627025110000|2021-07-23 07:25:10|20.6|20.52|20.62|20.54|20.64|20.56|20.6|20.52|21
1627025120000|2021-07-23 07:25:20|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|3
1627025130000|2021-07-23 07:25:30|20.64|20.56|20.62|20.54|20.64|20.56|20.6|20.52|1
1627025140000|2021-07-23 07:25:40|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|1
1627025150000|2021-07-23 07:25:50|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|0
1627025160000|2021-07-23 07:26:00|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1627025180000|2021-07-23 07:26:20|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|1
1627025210000|2021-07-23 07:26:50|20.65|20.57|20.64|20.56|20.65|20.57|20.64|20.56|0
1627025270000|2021-07-23 07:27:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627025300000|2021-07-23 07:28:20|20.64|20.56|20.65|20.57|20.65|20.57|20.64|20.56|0
1627025320000|2021-07-23 07:28:40|20.64|20.56|20.64|20.56|20.65|20.57|20.64|20.56|0
1627025350000|2021-07-23 07:29:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627025370000|2021-07-23 07:29:30|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|3
1627025390000|2021-07-23 07:29:50|20.65|20.57|20.69|20.61|20.69|20.61|20.65|20.57|4
1627025400000|2021-07-23 07:30:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|2
1627025410000|2021-07-23 07:30:10|20.6|20.52|20.62|20.54|20.64|20.56|20.6|20.52|3
1627025420000|2021-07-23 07:30:20|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|54
1627025430000|2021-07-23 07:30:30|20.62|20.54|20.64|20.56|20.64|20.56|20.62|20.54|5
1627025440000|2021-07-23 07:30:40|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|8
1627025450000|2021-07-23 07:30:50|20.64|20.56|20.64|20.56|20.64|20.56|20.64|20.56|25
1627025460000|2021-07-23 07:31:00|20.62|20.54|20.62|20.54|20.64|20.56|20.62|20.54|14
1627025470000|2021-07-23 07:31:10|20.6|20.52|20.6|20.52|20.62|20.54|20.6|20.52|0
1627025510000|2021-07-23 07:31:50|20.64|20.56|20.62|20.54|20.64|20.56|20.62|20.54|1
1627025520000|2021-07-23 07:32:00|20.64|20.56|20.64|20.56|20.64|20.56|20.62|20.54|11
1627025530000|2021-07-23 07:32:10|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|4
1627025540000|2021-07-23 07:32:20|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|0
1627025550000|2021-07-23 07:32:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627025560000|2021-07-23 07:32:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627025570000|2021-07-23 07:32:50|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627025620000|2021-07-23 07:33:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|34
1627025640000|2021-07-23 07:34:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627025660000|2021-07-23 07:34:20|||||||||6
1627025680000|2021-07-23 07:34:40|||||||||10
1627025690000|2021-07-23 07:34:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|5
1627025700000|2021-07-23 07:35:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627025710000|2021-07-23 07:35:10|20.6|20.52|20.57|20.49|20.6|20.52|20.55|20.47|69
1627025720000|2021-07-23 07:35:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627025730000|2021-07-23 07:35:30|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|20
1627025750000|2021-07-23 07:35:50|||||||||6
1627025770000|2021-07-23 07:36:10|||||||||14
1627025790000|2021-07-23 07:36:30|||||||||12
1627025810000|2021-07-23 07:36:50|20.57|20.49|20.59|20.51|20.59|20.51|20.55|20.47|7
1627025820000|2021-07-23 07:37:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627025830000|2021-07-23 07:37:10|||||||||5
1627025840000|2021-07-23 07:37:20|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|5
1627025850000|2021-07-23 07:37:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627025860000|2021-07-23 07:37:40|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|20
1627025870000|2021-07-23 07:37:50|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627025880000|2021-07-23 07:38:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627025900000|2021-07-23 07:38:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1627025910000|2021-07-23 07:38:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627025930000|2021-07-23 07:38:50|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627025940000|2021-07-23 07:39:00|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1627025950000|2021-07-23 07:39:10|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627025980000|2021-07-23 07:39:40|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|0
1627025990000|2021-07-23 07:39:50|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026000000|2021-07-23 07:40:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026010000|2021-07-23 07:40:10|20.62|20.54|20.6|20.52|20.64|20.56|20.6|20.52|7
1627026030000|2021-07-23 07:40:30|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026050000|2021-07-23 07:40:50|20.57|20.49|20.57|20.49|20.59|20.51|20.55|20.47|0
1627026060000|2021-07-23 07:41:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026070000|2021-07-23 07:41:10|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026080000|2021-07-23 07:41:20|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026090000|2021-07-23 07:41:30|20.59|20.51|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026100000|2021-07-23 07:41:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026120000|2021-07-23 07:42:00|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627026130000|2021-07-23 07:42:10|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026200000|2021-07-23 07:43:20|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627026210000|2021-07-23 07:43:30|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627026220000|2021-07-23 07:43:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|79
1627026230000|2021-07-23 07:43:50|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|0
1627026240000|2021-07-23 07:44:00|20.57|20.49|20.59|20.51|20.6|20.52|20.57|20.49|3
1627026250000|2021-07-23 07:44:10|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026260000|2021-07-23 07:44:20|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026270000|2021-07-23 07:44:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026280000|2021-07-23 07:44:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026290000|2021-07-23 07:44:50|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026320000|2021-07-23 07:45:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026330000|2021-07-23 07:45:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627026350000|2021-07-23 07:45:50|||||||||5
1627026360000|2021-07-23 07:46:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026390000|2021-07-23 07:46:30|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026400000|2021-07-23 07:46:40|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026420000|2021-07-23 07:47:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026430000|2021-07-23 07:47:10|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026440000|2021-07-23 07:47:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|8
1627026450000|2021-07-23 07:47:30|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627026460000|2021-07-23 07:47:40|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|0
1627026480000|2021-07-23 07:48:00|20.59|20.51|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026490000|2021-07-23 07:48:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026500000|2021-07-23 07:48:20|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1627026510000|2021-07-23 07:48:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026520000|2021-07-23 07:48:40|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|0
1627026530000|2021-07-23 07:48:50|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026540000|2021-07-23 07:49:00|20.59|20.51|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026550000|2021-07-23 07:49:10|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|25
1627026560000|2021-07-23 07:49:20|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026580000|2021-07-23 07:49:40|20.55|20.47|20.59|20.51|20.59|20.51|20.55|20.47|1
1627026590000|2021-07-23 07:49:50|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026600000|2021-07-23 07:50:00|20.6|20.52|20.59|20.51|20.6|20.52|20.59|20.51|0
1627026610000|2021-07-23 07:50:10|20.6|20.52|20.59|20.51|20.6|20.52|20.57|20.49|15
1627026620000|2021-07-23 07:50:20|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026630000|2021-07-23 07:50:30|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026640000|2021-07-23 07:50:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026650000|2021-07-23 07:50:50|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026660000|2021-07-23 07:51:00|20.6|20.52|20.6|20.52|20.6|20.52|20.59|20.51|0
1627026670000|2021-07-23 07:51:10|20.59|20.51|20.59|20.51|20.59|20.51|20.59|20.51|0
1627026700000|2021-07-23 07:51:40|20.57|20.49|20.59|20.51|20.59|20.51|20.57|20.49|0
1627026710000|2021-07-23 07:51:50|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|2
1627026720000|2021-07-23 07:52:00|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026730000|2021-07-23 07:52:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627026740000|2021-07-23 07:52:20|20.57|20.49|20.57|20.49|20.59|20.51|20.57|20.49|2
1627026750000|2021-07-23 07:52:30|20.59|20.51|20.57|20.49|20.59|20.51|20.57|20.49|0
1627026760000|2021-07-23 07:52:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|50
1627026790000|2021-07-23 07:53:10|20.57|20.49|20.57|20.49|20.57|20.49|20.57|20.49|2
1627026800000|2021-07-23 07:53:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|0
1627026860000|2021-07-23 07:54:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|55
1627026880000|2021-07-23 07:54:40|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|0
1627026890000|2021-07-23 07:54:50|20.5|20.42|20.5|20.42|20.52|20.44|20.5|20.42|0
1627026900000|2021-07-23 07:55:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627026930000|2021-07-23 07:55:30|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627026940000|2021-07-23 07:55:40|20.52|20.44|20.52|20.44|20.54|20.46|20.5|20.42|18
1627026950000|2021-07-23 07:55:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627027070000|2021-07-23 07:57:50|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|9
1627027220000|2021-07-23 08:00:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|53
1627027230000|2021-07-23 08:00:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|5
1627027240000|2021-07-23 08:00:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1627027260000|2021-07-23 08:01:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027270000|2021-07-23 08:01:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627027280000|2021-07-23 08:01:20|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|14
1627027300000|2021-07-23 08:01:40|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|0
1627027310000|2021-07-23 08:01:50|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|6
1627027320000|2021-07-23 08:02:00|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1627027370000|2021-07-23 08:02:50|20.54|20.46|20.55|20.47|20.55|20.47|20.52|20.44|0
1627027500000|2021-07-23 08:05:00|||||||||45
1627027520000|2021-07-23 08:05:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027530000|2021-07-23 08:05:30|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1627027540000|2021-07-23 08:05:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627027650000|2021-07-23 08:07:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|4
1627027660000|2021-07-23 08:07:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627027730000|2021-07-23 08:08:50|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|2
1627027830000|2021-07-23 08:10:30|20.52|20.44|20.55|20.47|20.55|20.47|20.52|20.44|0
1627027850000|2021-07-23 08:10:50|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|1
1627027860000|2021-07-23 08:11:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027870000|2021-07-23 08:11:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627027960000|2021-07-23 08:12:40|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627027970000|2021-07-23 08:12:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|17
1627027980000|2021-07-23 08:13:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627028030000|2021-07-23 08:13:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627028060000|2021-07-23 08:14:20|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627028070000|2021-07-23 08:14:30|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627028100000|2021-07-23 08:15:00|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|0
1627028110000|2021-07-23 08:15:10|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627028570000|2021-07-23 08:22:50|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|10
1627028620000|2021-07-23 08:23:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627028660000|2021-07-23 08:24:20|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627028670000|2021-07-23 08:24:30|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627028970000|2021-07-23 08:29:30|||||||||10
1627029080000|2021-07-23 08:31:20|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|14
1627029090000|2021-07-23 08:31:30|20.5|20.42|20.45|20.37|20.5|20.42|20.45|20.37|16
1627029110000|2021-07-23 08:31:50|20.49|20.41|20.5|20.42|20.5|20.42|20.48|20.4|120
1627029260000|2021-07-23 08:34:20|20.47|20.39|20.48|20.4|20.48|20.4|20.47|20.39|12
1627029270000|2021-07-23 08:34:30|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627029430000|2021-07-23 08:37:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|15
1627029470000|2021-07-23 08:37:50|||||||||66
1627029630000|2021-07-23 08:40:30|||||||||11
1627029640000|2021-07-23 08:40:40|||||||||10
1627029660000|2021-07-23 08:41:00|||||||||12
1627029680000|2021-07-23 08:41:20|||||||||5
1627029700000|2021-07-23 08:41:40|||||||||1
1627029790000|2021-07-23 08:43:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|14
1627029810000|2021-07-23 08:43:30|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|14
1627029820000|2021-07-23 08:43:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627029830000|2021-07-23 08:43:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627029970000|2021-07-23 08:46:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1627030000000|2021-07-23 08:46:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030040000|2021-07-23 08:47:20|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|0
1627030060000|2021-07-23 08:47:40|||||||||7
1627030080000|2021-07-23 08:48:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030150000|2021-07-23 08:49:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|9
1627030160000|2021-07-23 08:49:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030170000|2021-07-23 08:49:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627030180000|2021-07-23 08:49:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030220000|2021-07-23 08:50:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627030250000|2021-07-23 08:50:50|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627030260000|2021-07-23 08:51:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627030280000|2021-07-23 08:51:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030330000|2021-07-23 08:52:10|20.4|20.32|20.41|20.33|20.41|20.33|20.4|20.32|0
1627030340000|2021-07-23 08:52:20|||||||||13
1627030350000|2021-07-23 08:52:30|||||||||14
1627030370000|2021-07-23 08:52:50|||||||||7
1627030380000|2021-07-23 08:53:00|||||||||11
1627030400000|2021-07-23 08:53:20|||||||||13
1627030420000|2021-07-23 08:53:40|||||||||6
1627030440000|2021-07-23 08:54:00|||||||||6
1627030460000|2021-07-23 08:54:20|20.38|20.3|20.41|20.33|20.41|20.33|20.36|20.28|40
1627030500000|2021-07-23 08:55:00|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|8
1627030510000|2021-07-23 08:55:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030530000|2021-07-23 08:55:30|||||||||1
1627030550000|2021-07-23 08:55:50|||||||||1
1627030670000|2021-07-23 08:57:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627030680000|2021-07-23 08:58:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627030880000|2021-07-23 09:01:20|||||||||1
1627030890000|2021-07-23 09:01:30|||||||||1
1627030910000|2021-07-23 09:01:50|||||||||1
1627031000000|2021-07-23 09:03:20|||||||||4
1627031070000|2021-07-23 09:04:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|8
1627031100000|2021-07-23 09:05:00|20.41|20.33|20.36|20.28|20.41|20.33|20.36|20.28|80
1627031120000|2021-07-23 09:05:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|14
1627031150000|2021-07-23 09:05:50|20.39|20.31|20.39|20.31|20.41|20.33|20.39|20.31|15
1627031180000|2021-07-23 09:06:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1627031190000|2021-07-23 09:06:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031230000|2021-07-23 09:07:10|||||||||3
1627031280000|2021-07-23 09:08:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031290000|2021-07-23 09:08:10|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|6
1627031320000|2021-07-23 09:08:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031340000|2021-07-23 09:09:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627031360000|2021-07-23 09:09:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031370000|2021-07-23 09:09:30|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627031380000|2021-07-23 09:09:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031390000|2021-07-23 09:09:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|8
1627031400000|2021-07-23 09:10:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031410000|2021-07-23 09:10:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627031460000|2021-07-23 09:11:00|||||||||1
1627031640000|2021-07-23 09:14:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|8
1627031650000|2021-07-23 09:14:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627031710000|2021-07-23 09:15:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|10
1627031730000|2021-07-23 09:15:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031760000|2021-07-23 09:16:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|31
1627031780000|2021-07-23 09:16:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627031810000|2021-07-23 09:16:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627031840000|2021-07-23 09:17:20|||||||||2
1627031920000|2021-07-23 09:18:40|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627032150000|2021-07-23 09:22:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627032160000|2021-07-23 09:22:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1627032170000|2021-07-23 09:22:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627032180000|2021-07-23 09:23:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627032190000|2021-07-23 09:23:10|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032200000|2021-07-23 09:23:20|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032210000|2021-07-23 09:23:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032220000|2021-07-23 09:23:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1627032280000|2021-07-23 09:24:40|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032290000|2021-07-23 09:24:50|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1627032300000|2021-07-23 09:25:00|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627032400000|2021-07-23 09:26:40|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1627032420000|2021-07-23 09:27:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|60
1627032530000|2021-07-23 09:28:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627032630000|2021-07-23 09:30:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|14
1627032640000|2021-07-23 09:30:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627032970000|2021-07-23 09:36:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|1
1627033070000|2021-07-23 09:37:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|16
1627033090000|2021-07-23 09:38:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627033430000|2021-07-23 09:43:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627033450000|2021-07-23 09:44:10|20.39|20.31|20.36|20.28|20.41|20.33|20.36|20.28|9
1627033620000|2021-07-23 09:47:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|15
1627033630000|2021-07-23 09:47:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|13
1627033640000|2021-07-23 09:47:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033650000|2021-07-23 09:47:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627033660000|2021-07-23 09:47:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033680000|2021-07-23 09:48:00|20.36|20.28|20.31|20.23|20.36|20.28|20.31|20.23|6
1627033690000|2021-07-23 09:48:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033700000|2021-07-23 09:48:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|2
1627033710000|2021-07-23 09:48:30|20.31|20.23|20.31|20.23|20.34|20.26|20.31|20.23|0
1627033720000|2021-07-23 09:48:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033740000|2021-07-23 09:49:00|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627033800000|2021-07-23 09:50:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627033810000|2021-07-23 09:50:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627033820000|2021-07-23 09:50:20|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|13
1627033840000|2021-07-23 09:50:40|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627033870000|2021-07-23 09:51:10|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|2
1627033960000|2021-07-23 09:52:40|20.34|20.26|20.34|20.26|20.34|20.26|20.31|20.23|8
1627033970000|2021-07-23 09:52:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627033990000|2021-07-23 09:53:10|20.34|20.26|20.34|20.26|20.34|20.26|20.32|20.24|40
1627034000000|2021-07-23 09:53:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|18
1627034010000|2021-07-23 09:53:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627034140000|2021-07-23 09:55:40|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034150000|2021-07-23 09:55:50|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034160000|2021-07-23 09:56:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034300000|2021-07-23 09:58:20|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|1
1627034310000|2021-07-23 09:58:30|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|28
1627034460000|2021-07-23 10:01:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627034470000|2021-07-23 10:01:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|5
1627034490000|2021-07-23 10:01:30|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|10
1627034520000|2021-07-23 10:02:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|8
1627034530000|2021-07-23 10:02:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627034540000|2021-07-23 10:02:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627034570000|2021-07-23 10:02:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627034580000|2021-07-23 10:03:00|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034600000|2021-07-23 10:03:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627034610000|2021-07-23 10:03:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627034630000|2021-07-23 10:03:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|2
1627034810000|2021-07-23 10:06:50|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|2
1627034830000|2021-07-23 10:07:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627035090000|2021-07-23 10:11:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|3
1627035100000|2021-07-23 10:11:40|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035120000|2021-07-23 10:12:00|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|1
1627035140000|2021-07-23 10:12:20|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|10
1627035150000|2021-07-23 10:12:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035170000|2021-07-23 10:12:50|20.36|20.28|20.41|20.33|20.41|20.33|20.36|20.28|0
1627035180000|2021-07-23 10:13:00|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627035220000|2021-07-23 10:13:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035240000|2021-07-23 10:14:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035250000|2021-07-23 10:14:10|20.39|20.31|20.36|20.28|20.39|20.31|20.36|20.28|0
1627035260000|2021-07-23 10:14:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035270000|2021-07-23 10:14:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035290000|2021-07-23 10:14:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035310000|2021-07-23 10:15:10|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035380000|2021-07-23 10:16:20|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1627035480000|2021-07-23 10:18:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035500000|2021-07-23 10:18:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035510000|2021-07-23 10:18:30|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035540000|2021-07-23 10:19:00|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1627035550000|2021-07-23 10:19:10|||||||||60
1627035560000|2021-07-23 10:19:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627035570000|2021-07-23 10:19:30|20.39|20.31|20.41|20.33|20.41|20.33|20.39|20.31|0
1627035580000|2021-07-23 10:19:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035590000|2021-07-23 10:19:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627035610000|2021-07-23 10:20:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035630000|2021-07-23 10:20:30|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035640000|2021-07-23 10:20:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|8
1627035650000|2021-07-23 10:20:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627035730000|2021-07-23 10:22:10|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|0
1627035740000|2021-07-23 10:22:20|20.36|20.28|20.39|20.31|20.39|20.31|20.36|20.28|0
1627035790000|2021-07-23 10:23:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627035890000|2021-07-23 10:24:50|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|53
1627035910000|2021-07-23 10:25:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627035930000|2021-07-23 10:25:30|20.31|20.23|20.36|20.28|20.36|20.28|20.31|20.23|3
1627035940000|2021-07-23 10:25:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|1
1627035950000|2021-07-23 10:25:50|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627035960000|2021-07-23 10:26:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|46
1627035970000|2021-07-23 10:26:10|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|8
1627035980000|2021-07-23 10:26:20|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627036010000|2021-07-23 10:26:50|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|2
1627036020000|2021-07-23 10:27:00|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|0
1627036030000|2021-07-23 10:27:10|20.31|20.23|20.31|20.23|20.31|20.23|20.31|20.23|0
1627036070000|2021-07-23 10:27:50|20.34|20.26|20.31|20.23|20.34|20.26|20.31|20.23|1
1627036080000|2021-07-23 10:28:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|3
1627036100000|2021-07-23 10:28:20|20.31|20.23|20.34|20.26|20.34|20.26|20.31|20.23|8
1627036120000|2021-07-23 10:28:40|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627036180000|2021-07-23 10:29:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|16
1627036210000|2021-07-23 10:30:10|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|9
1627036260000|2021-07-23 10:31:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627036380000|2021-07-23 10:33:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|20
1627036390000|2021-07-23 10:33:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627036470000|2021-07-23 10:34:30|||||||||1
1627036480000|2021-07-23 10:34:40|20.34|20.26|20.32|20.24|20.34|20.26|20.32|20.24|17
1627036520000|2021-07-23 10:35:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|24
1627036550000|2021-07-23 10:35:50|||||||||3
1627036580000|2021-07-23 10:36:20|||||||||2
1627036640000|2021-07-23 10:37:20|||||||||3
1627036780000|2021-07-23 10:39:40|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|21
1627036790000|2021-07-23 10:39:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627036800000|2021-07-23 10:40:00|20.34|20.26|20.34|20.26|20.34|20.26|20.34|20.26|0
1627036810000|2021-07-23 10:40:10|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1627036930000|2021-07-23 10:42:10|||||||||3
1627036980000|2021-07-23 10:43:00|||||||||3
1627037030000|2021-07-23 10:43:50|||||||||2
1627037040000|2021-07-23 10:44:00|20.29|20.21|20.29|20.21|20.29|20.21|20.27|20.19|78
1627037050000|2021-07-23 10:44:10|20.27|20.19|20.27|20.19|20.27|20.19|20.27|20.19|3
1627037090000|2021-07-23 10:44:50|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|12
1627037120000|2021-07-23 10:45:20|||||||||39
1627037170000|2021-07-23 10:46:10|20.29|20.21|20.29|20.21|20.29|20.21|20.29|20.21|14
1627037190000|2021-07-23 10:46:30|20.32|20.24|20.32|20.24|20.32|20.24|20.32|20.24|0
1627037400000|2021-07-23 10:50:00|20.34|20.26|20.36|20.28|20.36|20.28|20.34|20.26|14
1627037410000|2021-07-23 10:50:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037490000|2021-07-23 10:51:30|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|2
1627037500000|2021-07-23 10:51:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|2
1627037510000|2021-07-23 10:51:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|1
1627037540000|2021-07-23 10:52:20|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037620000|2021-07-23 10:53:40|20.41|20.33|20.39|20.31|20.41|20.33|20.39|20.31|11
1627037630000|2021-07-23 10:53:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|23
1627037650000|2021-07-23 10:54:10|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627037740000|2021-07-23 10:55:40|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037750000|2021-07-23 10:55:50|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627037830000|2021-07-23 10:57:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037860000|2021-07-23 10:57:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1627037870000|2021-07-23 10:57:50|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627037880000|2021-07-23 10:58:00|20.37|20.29|20.36|20.28|20.39|20.31|20.36|20.28|0
1627037910000|2021-07-23 10:58:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627037920000|2021-07-23 10:58:40|20.36|20.28|20.37|20.29|20.37|20.29|20.36|20.28|0
1627037940000|2021-07-23 10:59:00|20.36|20.28|20.36|20.28|20.36|20.28|20.36|20.28|0
1627037950000|2021-07-23 10:59:10|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|0
1627038240000|2021-07-23 11:04:00|||||||||2
1627038250000|2021-07-23 11:04:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|26
1627038260000|2021-07-23 11:04:20|20.39|20.31|20.39|20.31|20.39|20.31|20.37|20.29|0
1627038270000|2021-07-23 11:04:30|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|1
1627038280000|2021-07-23 11:04:40|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|2
1627038300000|2021-07-23 11:05:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038350000|2021-07-23 11:05:50|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|8
1627038420000|2021-07-23 11:07:00|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|9
1627038440000|2021-07-23 11:07:20|20.37|20.29|20.39|20.31|20.39|20.31|20.37|20.29|0
1627038460000|2021-07-23 11:07:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038500000|2021-07-23 11:08:20|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|32
1627038510000|2021-07-23 11:08:30|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627038520000|2021-07-23 11:08:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627038580000|2021-07-23 11:09:40|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627038590000|2021-07-23 11:09:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038620000|2021-07-23 11:10:20|20.39|20.31|20.39|20.31|20.39|20.31|20.39|20.31|0
1627038630000|2021-07-23 11:10:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038770000|2021-07-23 11:12:50|||||||||1
1627038820000|2021-07-23 11:13:40|||||||||9
1627038840000|2021-07-23 11:14:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|2
1627038850000|2021-07-23 11:14:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627038920000|2021-07-23 11:15:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|1
1627038940000|2021-07-23 11:15:40|20.43|20.35|20.42|20.34|20.43|20.35|20.41|20.33|0
1627038950000|2021-07-23 11:15:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627039030000|2021-07-23 11:17:10|20.43|20.35|20.41|20.33|20.44|20.36|20.41|20.33|0
1627039470000|2021-07-23 11:24:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|22
1627039720000|2021-07-23 11:28:40|||||||||1
1627039730000|2021-07-23 11:28:50|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|93
1627039740000|2021-07-23 11:29:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|1
1627039750000|2021-07-23 11:29:10|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|9
1627039770000|2021-07-23 11:29:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|16
1627039780000|2021-07-23 11:29:40|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|8
1627039790000|2021-07-23 11:29:50|||||||||1
1627039800000|2021-07-23 11:30:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|1
1627039860000|2021-07-23 11:31:00|||||||||1
1627039900000|2021-07-23 11:31:40|||||||||1
1627039910000|2021-07-23 11:31:50|20.44|20.36|20.44|20.36|20.44|20.36|20.42|20.34|88
1627039920000|2021-07-23 11:32:00|20.42|20.34|20.46|20.38|20.46|20.38|20.42|20.34|25
1627039930000|2021-07-23 11:32:10|20.44|20.36|20.46|20.38|20.46|20.38|20.42|20.34|20
1627039940000|2021-07-23 11:32:20|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|5
1627040030000|2021-07-23 11:33:50|||||||||1
1627040090000|2021-07-23 11:34:50|||||||||1
1627040100000|2021-07-23 11:35:00|||||||||1
1627040110000|2021-07-23 11:35:10|||||||||1
1627040140000|2021-07-23 11:35:40|||||||||1
1627040160000|2021-07-23 11:36:00|||||||||1
1627040200000|2021-07-23 11:36:40|||||||||1
1627040210000|2021-07-23 11:36:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|17
1627040220000|2021-07-23 11:37:00|||||||||1
1627040240000|2021-07-23 11:37:20|20.46|20.38|20.42|20.34|20.46|20.38|20.42|20.34|0
1627040250000|2021-07-23 11:37:30|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|0
1627040260000|2021-07-23 11:37:40|||||||||1
1627040270000|2021-07-23 11:37:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627040280000|2021-07-23 11:38:00|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627040320000|2021-07-23 11:38:40|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|5
1627040340000|2021-07-23 11:39:00|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|2
1627040350000|2021-07-23 11:39:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627040360000|2021-07-23 11:39:20|||||||||2
1627040370000|2021-07-23 11:39:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627040390000|2021-07-23 11:39:50|20.44|20.36|20.42|20.34|20.44|20.36|20.42|20.34|1
1627040400000|2021-07-23 11:40:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627040410000|2021-07-23 11:40:10|||||||||1
1627040430000|2021-07-23 11:40:30|||||||||1
1627040440000|2021-07-23 11:40:40|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1627040450000|2021-07-23 11:40:50|20.46|20.38|20.46|20.38|20.46|20.38|20.44|20.36|0
1627040460000|2021-07-23 11:41:00|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|0
1627040470000|2021-07-23 11:41:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|3
1627040480000|2021-07-23 11:41:20|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627040490000|2021-07-23 11:41:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627040570000|2021-07-23 11:42:50|||||||||1
1627040610000|2021-07-23 11:43:30|20.44|20.36|20.46|20.38|20.46|20.38|20.44|20.36|93
1627040670000|2021-07-23 11:44:30|||||||||1
1627040690000|2021-07-23 11:44:50|||||||||1
1627041150000|2021-07-23 11:52:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|15
1627041160000|2021-07-23 11:52:40|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627041170000|2021-07-23 11:52:50|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1627041240000|2021-07-23 11:54:00|20.42|20.34|20.42|20.34|20.44|20.36|20.42|20.34|0
1627041650000|2021-07-23 12:00:50|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|44
1627041660000|2021-07-23 12:01:00|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|0
1627041670000|2021-07-23 12:01:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627041780000|2021-07-23 12:03:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627041790000|2021-07-23 12:03:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627041830000|2021-07-23 12:03:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627041970000|2021-07-23 12:06:10|20.42|20.34|20.44|20.36|20.44|20.36|20.42|20.34|4
1627042000000|2021-07-23 12:06:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627042230000|2021-07-23 12:10:30|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627042270000|2021-07-23 12:11:10|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|30
1627042280000|2021-07-23 12:11:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627042440000|2021-07-23 12:14:00|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|8
1627042470000|2021-07-23 12:14:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627042600000|2021-07-23 12:16:40|||||||||80
1627042630000|2021-07-23 12:17:10|20.44|20.36|20.44|20.36|20.44|20.36|20.44|20.36|0
1627042660000|2021-07-23 12:17:40|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627042860000|2021-07-23 12:21:00|20.42|20.34|20.41|20.33|20.42|20.34|20.41|20.33|0
1627042870000|2021-07-23 12:21:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627042930000|2021-07-23 12:22:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627042970000|2021-07-23 12:22:50|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627043000000|2021-07-23 12:23:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627043180000|2021-07-23 12:26:20|||||||||1
1627043200000|2021-07-23 12:26:40|||||||||18
1627043410000|2021-07-23 12:30:10|||||||||3
1627043450000|2021-07-23 12:30:50|||||||||7
1627043590000|2021-07-23 12:33:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|0
1627043630000|2021-07-23 12:33:50|||||||||11
1627043640000|2021-07-23 12:34:00|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|6
1627043650000|2021-07-23 12:34:10|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|8
1627043670000|2021-07-23 12:34:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|4
1627043690000|2021-07-23 12:34:50|20.5|20.42|20.46|20.38|20.5|20.42|20.46|20.38|200
1627043700000|2021-07-23 12:35:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|97
1627043870000|2021-07-23 12:37:50|||||||||3
1627043960000|2021-07-23 12:39:20|||||||||8
1627044110000|2021-07-23 12:41:50|||||||||18
1627044160000|2021-07-23 12:42:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|11
1627044360000|2021-07-23 12:46:00|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|97
1627044370000|2021-07-23 12:46:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627044410000|2021-07-23 12:46:50|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|1
1627044520000|2021-07-23 12:48:40|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1627044530000|2021-07-23 12:48:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627044550000|2021-07-23 12:49:10|||||||||1
1627044560000|2021-07-23 12:49:20|||||||||2
1627044570000|2021-07-23 12:49:30|||||||||1
1627044580000|2021-07-23 12:49:40|||||||||2
1627044590000|2021-07-23 12:49:50|||||||||1
1627044610000|2021-07-23 12:50:10|||||||||2
1627044620000|2021-07-23 12:50:20|||||||||2
1627044630000|2021-07-23 12:50:30|||||||||2
1627044640000|2021-07-23 12:50:40|||||||||1
1627044660000|2021-07-23 12:51:00|||||||||2
1627044670000|2021-07-23 12:51:10|||||||||2
1627044690000|2021-07-23 12:51:30|||||||||1
1627044700000|2021-07-23 12:51:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1627044720000|2021-07-23 12:52:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|3
1627044730000|2021-07-23 12:52:10|||||||||1
1627044740000|2021-07-23 12:52:20|||||||||1
1627044760000|2021-07-23 12:52:40|||||||||4
1627044780000|2021-07-23 12:53:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1627044790000|2021-07-23 12:53:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627044800000|2021-07-23 12:53:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|1
1627044810000|2021-07-23 12:53:30|||||||||1
1627044830000|2021-07-23 12:53:50|||||||||2
1627044850000|2021-07-23 12:54:10|||||||||2
1627044860000|2021-07-23 12:54:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|2
1627044870000|2021-07-23 12:54:30|||||||||1
1627044880000|2021-07-23 12:54:40|||||||||2
1627044890000|2021-07-23 12:54:50|||||||||1
1627044910000|2021-07-23 12:55:10|||||||||1
1627044930000|2021-07-23 12:55:30|||||||||1
1627044950000|2021-07-23 12:55:50|||||||||9
1627044960000|2021-07-23 12:56:00|20.48|20.4|20.51|20.43|20.51|20.43|20.48|20.4|10
1627044970000|2021-07-23 12:56:10|||||||||2
1627044980000|2021-07-23 12:56:20|||||||||1
1627045000000|2021-07-23 12:56:40|||||||||2
1627045020000|2021-07-23 12:57:00|||||||||2
1627045040000|2021-07-23 12:57:20|||||||||2
1627045050000|2021-07-23 12:57:30|||||||||1
1627045070000|2021-07-23 12:57:50|||||||||2
1627045090000|2021-07-23 12:58:10|||||||||1
1627045110000|2021-07-23 12:58:30|||||||||1
1627045130000|2021-07-23 12:58:50|||||||||1
1627045140000|2021-07-23 12:59:00|||||||||2
1627045160000|2021-07-23 12:59:20|||||||||1
1627045180000|2021-07-23 12:59:40|||||||||1
1627045200000|2021-07-23 13:00:00|||||||||16
1627045240000|2021-07-23 13:00:40|||||||||150
1627045460000|2021-07-23 13:04:20|||||||||38
1627045480000|2021-07-23 13:04:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|80
1627046100000|2021-07-23 13:15:00|||||||||22
1627046110000|2021-07-23 13:15:10|20.43|20.35|20.46|20.38|20.46|20.38|20.41|20.33|155
1627046120000|2021-07-23 13:15:20|||||||||5
1627046230000|2021-07-23 13:17:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|9
1627046240000|2021-07-23 13:17:20|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627046270000|2021-07-23 13:17:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627046280000|2021-07-23 13:18:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1627046330000|2021-07-23 13:18:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627046340000|2021-07-23 13:19:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627046400000|2021-07-23 13:20:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627046410000|2021-07-23 13:20:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627046420000|2021-07-23 13:20:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627046670000|2021-07-23 13:24:30|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627046710000|2021-07-23 13:25:10|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627046750000|2021-07-23 13:25:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|7
1627046780000|2021-07-23 13:26:20|||||||||1
1627046810000|2021-07-23 13:26:50|20.45|20.37|20.46|20.38|20.46|20.38|20.45|20.37|0
1627046820000|2021-07-23 13:27:00|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|2
1627046830000|2021-07-23 13:27:10|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627046840000|2021-07-23 13:27:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|23
1627046850000|2021-07-23 13:27:30|||||||||20
1627046860000|2021-07-23 13:27:40|20.43|20.35|20.43|20.35|20.46|20.38|20.43|20.35|8
1627046870000|2021-07-23 13:27:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|41
1627046960000|2021-07-23 13:29:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|3
1627047000000|2021-07-23 13:30:00|20.43|20.35|20.43|20.35|20.46|20.38|20.41|20.33|111
1627047010000|2021-07-23 13:30:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627047060000|2021-07-23 13:31:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|24
1627047070000|2021-07-23 13:31:10|||||||||77
1627047080000|2021-07-23 13:31:20|||||||||19
1627047090000|2021-07-23 13:31:30|||||||||85
1627047110000|2021-07-23 13:31:50|||||||||20
1627047140000|2021-07-23 13:32:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|41
1627047150000|2021-07-23 13:32:30|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1627047160000|2021-07-23 13:32:40|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627047170000|2021-07-23 13:32:50|20.5|20.42|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047180000|2021-07-23 13:33:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627047200000|2021-07-23 13:33:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627047230000|2021-07-23 13:33:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047250000|2021-07-23 13:34:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627047260000|2021-07-23 13:34:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627047280000|2021-07-23 13:34:40|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047290000|2021-07-23 13:34:50|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|0
1627047300000|2021-07-23 13:35:00|20.46|20.38|20.48|20.4|20.48|20.4|20.46|20.38|22
1627047310000|2021-07-23 13:35:10|20.46|20.38|20.46|20.38|20.5|20.42|20.46|20.38|1
1627047350000|2021-07-23 13:35:50|20.48|20.4|20.51|20.43|20.51|20.43|20.46|20.38|21
1627047370000|2021-07-23 13:36:10|||||||||25
1627047380000|2021-07-23 13:36:20|||||||||17
1627047440000|2021-07-23 13:37:20|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|2
1627047450000|2021-07-23 13:37:30|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|6
1627047460000|2021-07-23 13:37:40|20.53|20.45|20.56|20.48|20.56|20.48|20.53|20.45|0
1627047540000|2021-07-23 13:39:00|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|17
1627047550000|2021-07-23 13:39:10|20.58|20.5|20.56|20.48|20.58|20.5|20.56|20.48|4
1627047640000|2021-07-23 13:40:40|||||||||1
1627047650000|2021-07-23 13:40:50|20.58|20.5|20.6|20.52|20.6|20.52|20.56|20.48|0
1627047660000|2021-07-23 13:41:00|20.61|20.53|20.58|20.5|20.61|20.53|20.58|20.5|60
1627047670000|2021-07-23 13:41:10|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|0
1627047680000|2021-07-23 13:41:20|20.56|20.48|20.56|20.48|20.58|20.5|20.56|20.48|0
1627047690000|2021-07-23 13:41:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|10
1627047700000|2021-07-23 13:41:40|20.6|20.52|20.56|20.48|20.6|20.52|20.56|20.48|36
1627047710000|2021-07-23 13:41:50|20.58|20.5|20.58|20.5|20.58|20.5|20.56|20.48|20
1627047720000|2021-07-23 13:42:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|15
1627047730000|2021-07-23 13:42:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|20
1627047740000|2021-07-23 13:42:20|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|31
1627047750000|2021-07-23 13:42:30|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|8
1627047760000|2021-07-23 13:42:40|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|16
1627047770000|2021-07-23 13:42:50|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|27
1627047780000|2021-07-23 13:43:00|||||||||7
1627047790000|2021-07-23 13:43:10|||||||||5
1627047820000|2021-07-23 13:43:40|||||||||1
1627047840000|2021-07-23 13:44:00|||||||||1
1627047870000|2021-07-23 13:44:30|||||||||5
1627047900000|2021-07-23 13:45:00|||||||||2
1627047910000|2021-07-23 13:45:10|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|5
1627047920000|2021-07-23 13:45:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627047940000|2021-07-23 13:45:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|3
1627047950000|2021-07-23 13:45:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|1
1627047960000|2021-07-23 13:46:00|20.59|20.51|20.55|20.47|20.59|20.51|20.55|20.47|23
1627048000000|2021-07-23 13:46:40|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|11
1627048070000|2021-07-23 13:47:50|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|5
1627048080000|2021-07-23 13:48:00|20.52|20.44|20.5|20.42|20.52|20.44|20.5|20.42|0
1627048100000|2021-07-23 13:48:20|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|33
1627048130000|2021-07-23 13:48:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|1
1627048140000|2021-07-23 13:49:00|20.46|20.38|20.5|20.42|20.5|20.42|20.46|20.38|0
1627048180000|2021-07-23 13:49:40|||||||||1
1627048200000|2021-07-23 13:50:00|20.52|20.44|20.52|20.44|20.52|20.44|20.52|20.44|0
1627048220000|2021-07-23 13:50:20|20.5|20.42|20.52|20.44|20.52|20.44|20.5|20.42|0
1627048230000|2021-07-23 13:50:30|20.5|20.42|20.55|20.47|20.55|20.47|20.5|20.42|0
1627048240000|2021-07-23 13:50:40|20.52|20.44|20.55|20.47|20.55|20.47|20.5|20.42|12
1627048270000|2021-07-23 13:51:10|20.54|20.46|20.5|20.42|20.54|20.46|20.5|20.42|47
1627048300000|2021-07-23 13:51:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|8
1627048370000|2021-07-23 13:52:50|20.52|20.44|20.52|20.44|20.52|20.44|20.5|20.42|2
1627048390000|2021-07-23 13:53:10|20.55|20.47|20.52|20.44|20.55|20.47|20.52|20.44|0
1627048400000|2021-07-23 13:53:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627048410000|2021-07-23 13:53:30|||||||||1
1627048430000|2021-07-23 13:53:50|20.59|20.51|20.57|20.49|20.6|20.52|20.57|20.49|85
1627048440000|2021-07-23 13:54:00|20.58|20.5|20.55|20.47|20.6|20.52|20.55|20.47|1
1627048480000|2021-07-23 13:54:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|6
1627048490000|2021-07-23 13:54:50|20.58|20.5|20.57|20.49|20.6|20.52|20.57|20.49|0
1627048500000|2021-07-23 13:55:00|20.6|20.52|20.6|20.52|20.6|20.52|20.57|20.49|2
1627048510000|2021-07-23 13:55:10|||||||||14
1627048530000|2021-07-23 13:55:30|20.57|20.49|20.55|20.47|20.6|20.52|20.55|20.47|3
1627048600000|2021-07-23 13:56:40|20.56|20.48|20.6|20.52|20.6|20.52|20.56|20.48|7
1627048640000|2021-07-23 13:57:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|10
1627048650000|2021-07-23 13:57:30|20.57|20.49|20.6|20.52|20.6|20.52|20.57|20.49|0
1627048680000|2021-07-23 13:58:00|||||||||51
1627048740000|2021-07-23 13:59:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|40
1627048770000|2021-07-23 13:59:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|8
1627048780000|2021-07-23 13:59:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627048800000|2021-07-23 14:00:00|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|16
1627048810000|2021-07-23 14:00:10|||||||||2
1627048820000|2021-07-23 14:00:20|20.55|20.47|20.55|20.47|20.57|20.49|20.55|20.47|15
1627048840000|2021-07-23 14:00:40|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|34
1627048850000|2021-07-23 14:00:50|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627048860000|2021-07-23 14:01:00|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|3
1627048870000|2021-07-23 14:01:10|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|0
1627048900000|2021-07-23 14:01:40|||||||||7
1627048910000|2021-07-23 14:01:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|89
1627048920000|2021-07-23 14:02:00|||||||||16
1627048930000|2021-07-23 14:02:10|||||||||115
1627048940000|2021-07-23 14:02:20|20.56|20.48|20.6|20.52|20.6|20.52|20.55|20.47|84
1627048950000|2021-07-23 14:02:30|20.57|20.49|20.57|20.49|20.57|20.49|20.55|20.47|25
1627048960000|2021-07-23 14:02:40|20.55|20.47|20.6|20.52|20.6|20.52|20.55|20.47|11
1627048970000|2021-07-23 14:02:50|||||||||9
1627048980000|2021-07-23 14:03:00|20.55|20.47|20.57|20.49|20.57|20.49|20.55|20.47|62
1627048990000|2021-07-23 14:03:10|20.6|20.52|20.55|20.47|20.6|20.52|20.55|20.47|0
1627049010000|2021-07-23 14:03:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|1
1627049020000|2021-07-23 14:03:40|20.58|20.5|20.57|20.49|20.58|20.5|20.55|20.47|2
1627049030000|2021-07-23 14:03:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627049040000|2021-07-23 14:04:00|20.58|20.5|20.55|20.47|20.58|20.5|20.55|20.47|2
1627049050000|2021-07-23 14:04:10|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|42
1627049060000|2021-07-23 14:04:20|||||||||1
1627049070000|2021-07-23 14:04:30|20.53|20.45|20.51|20.43|20.53|20.45|20.51|20.43|1
1627049080000|2021-07-23 14:04:40|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627049090000|2021-07-23 14:04:50|20.52|20.44|20.5|20.42|20.53|20.45|20.5|20.42|6
1627049110000|2021-07-23 14:05:10|20.55|20.47|20.55|20.47|20.55|20.47|20.53|20.45|14
1627049140000|2021-07-23 14:05:40|20.53|20.45|20.5|20.42|20.53|20.45|20.5|20.42|4
1627049180000|2021-07-23 14:06:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|61
1627049260000|2021-07-23 14:07:40|||||||||2
1627049270000|2021-07-23 14:07:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|197
1627049280000|2021-07-23 14:08:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627049340000|2021-07-23 14:09:00|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|136
1627049350000|2021-07-23 14:09:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627049360000|2021-07-23 14:09:20|||||||||2
1627049390000|2021-07-23 14:09:50|||||||||26
1627049400000|2021-07-23 14:10:00|20.43|20.35|20.45|20.37|20.45|20.37|20.43|20.35|0
1627049420000|2021-07-23 14:10:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|126
1627049460000|2021-07-23 14:11:00|||||||||2
1627049470000|2021-07-23 14:11:10|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627049480000|2021-07-23 14:11:20|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627049560000|2021-07-23 14:12:40|||||||||2
1627049580000|2021-07-23 14:13:00|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|5
1627049620000|2021-07-23 14:13:40|20.51|20.43|20.51|20.43|20.53|20.45|20.51|20.43|9
1627049630000|2021-07-23 14:13:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627049640000|2021-07-23 14:14:00|20.46|20.38|20.46|20.38|20.5|20.42|20.46|20.38|2
1627049650000|2021-07-23 14:14:10|20.5|20.42|20.5|20.42|20.5|20.42|20.46|20.38|0
1627049660000|2021-07-23 14:14:20|20.48|20.4|20.5|20.42|20.5|20.42|20.48|20.4|0
1627049670000|2021-07-23 14:14:30|20.48|20.4|20.46|20.38|20.5|20.42|20.46|20.38|1
1627049700000|2021-07-23 14:15:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|65
1627049710000|2021-07-23 14:15:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|27
1627049760000|2021-07-23 14:16:00|||||||||2
1627049810000|2021-07-23 14:16:50|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|16
1627049820000|2021-07-23 14:17:00|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|18
1627049890000|2021-07-23 14:18:10|20.43|20.35|20.43|20.35|20.43|20.35|20.41|20.33|0
1627049900000|2021-07-23 14:18:20|20.41|20.33|20.45|20.37|20.46|20.38|20.41|20.33|5
1627049910000|2021-07-23 14:18:30|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627049960000|2021-07-23 14:19:20|||||||||22
1627050040000|2021-07-23 14:20:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|67
1627050050000|2021-07-23 14:20:50|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|7
1627050060000|2021-07-23 14:21:00|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627050070000|2021-07-23 14:21:10|20.46|20.38|20.46|20.38|20.46|20.38|20.43|20.35|0
1627050130000|2021-07-23 14:22:10|||||||||7
1627050160000|2021-07-23 14:22:40|||||||||2
1627050250000|2021-07-23 14:24:10|||||||||2
1627050270000|2021-07-23 14:24:30|||||||||50
1627050280000|2021-07-23 14:24:40|||||||||4
1627050300000|2021-07-23 14:25:00|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|6
1627050310000|2021-07-23 14:25:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|44
1627050350000|2021-07-23 14:25:50|||||||||2
1627050450000|2021-07-23 14:27:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|24
1627050530000|2021-07-23 14:28:50|||||||||8
1627050550000|2021-07-23 14:29:10|||||||||2
1627050600000|2021-07-23 14:30:00|||||||||79
1627050610000|2021-07-23 14:30:10|20.45|20.37|20.45|20.37|20.45|20.37|20.41|20.33|36
1627050620000|2021-07-23 14:30:20|20.46|20.38|20.43|20.35|20.46|20.38|20.43|20.35|0
1627050630000|2021-07-23 14:30:30|20.41|20.33|20.41|20.33|20.43|20.35|20.41|20.33|0
1627050640000|2021-07-23 14:30:40|20.45|20.37|20.43|20.35|20.46|20.38|20.43|20.35|61
1627050660000|2021-07-23 14:31:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050670000|2021-07-23 14:31:10|20.46|20.38|20.46|20.38|20.46|20.38|20.45|20.37|0
1627050690000|2021-07-23 14:31:30|20.45|20.37|20.43|20.35|20.45|20.37|20.41|20.33|39
1627050700000|2021-07-23 14:31:40|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|0
1627050720000|2021-07-23 14:32:00|20.45|20.37|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050730000|2021-07-23 14:32:10|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050740000|2021-07-23 14:32:20|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627050750000|2021-07-23 14:32:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|20
1627050760000|2021-07-23 14:32:40|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627050820000|2021-07-23 14:33:40|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|11
1627050830000|2021-07-23 14:33:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|0
1627050840000|2021-07-23 14:34:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627050890000|2021-07-23 14:34:50|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|5
1627050930000|2021-07-23 14:35:30|||||||||23
1627050950000|2021-07-23 14:35:50|||||||||2
1627051050000|2021-07-23 14:37:30|||||||||2
1627051140000|2021-07-23 14:39:00|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|166
1627051170000|2021-07-23 14:39:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|2
1627051180000|2021-07-23 14:39:40|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|0
1627051190000|2021-07-23 14:39:50|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627051200000|2021-07-23 14:40:00|20.45|20.37|20.43|20.35|20.45|20.37|20.41|20.33|23
1627051210000|2021-07-23 14:40:10|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627051220000|2021-07-23 14:40:20|||||||||43
1627051250000|2021-07-23 14:40:50|||||||||2
1627051350000|2021-07-23 14:42:30|||||||||2
1627051450000|2021-07-23 14:44:10|||||||||2
1627051510000|2021-07-23 14:45:10|||||||||7
1627051520000|2021-07-23 14:45:20|||||||||200
1627051550000|2021-07-23 14:45:50|||||||||2
1627051560000|2021-07-23 14:46:00|||||||||6
1627051580000|2021-07-23 14:46:20|||||||||2
1627051650000|2021-07-23 14:47:30|||||||||2
1627051670000|2021-07-23 14:47:50|||||||||8
1627051700000|2021-07-23 14:48:20|20.46|20.38|20.44|20.36|20.46|20.38|20.44|20.36|12
1627051720000|2021-07-23 14:48:40|20.45|20.37|20.44|20.36|20.46|20.38|20.41|20.33|24
1627051730000|2021-07-23 14:48:50|20.43|20.35|20.41|20.33|20.46|20.38|20.41|20.33|16
1627051740000|2021-07-23 14:49:00|20.43|20.35|20.44|20.36|20.44|20.36|20.43|20.35|8
1627051750000|2021-07-23 14:49:10|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|7
1627051780000|2021-07-23 14:49:40|||||||||189
1627051810000|2021-07-23 14:50:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627051850000|2021-07-23 14:50:50|||||||||2
1627051930000|2021-07-23 14:52:10|||||||||1
1627051950000|2021-07-23 14:52:30|||||||||2
1627051960000|2021-07-23 14:52:40|||||||||26
1627051980000|2021-07-23 14:53:00|20.43|20.35|20.45|20.37|20.45|20.37|20.41|20.33|31
1627052000000|2021-07-23 14:53:20|20.41|20.33|20.43|20.35|20.43|20.35|20.41|20.33|24
1627052010000|2021-07-23 14:53:30|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627052020000|2021-07-23 14:53:40|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|4
1627052030000|2021-07-23 14:53:50|20.45|20.37|20.45|20.37|20.45|20.37|20.43|20.35|5
1627052060000|2021-07-23 14:54:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|4
1627052080000|2021-07-23 14:54:40|||||||||6
1627052090000|2021-07-23 14:54:50|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|38
1627052100000|2021-07-23 14:55:00|20.43|20.35|20.45|20.37|20.46|20.38|20.43|20.35|0
1627052110000|2021-07-23 14:55:10|||||||||1
1627052140000|2021-07-23 14:55:40|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627052150000|2021-07-23 14:55:50|||||||||3
1627052160000|2021-07-23 14:56:00|20.46|20.38|20.45|20.37|20.46|20.38|20.45|20.37|0
1627052210000|2021-07-23 14:56:50|||||||||1
1627052220000|2021-07-23 14:57:00|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|70
1627052240000|2021-07-23 14:57:20|20.41|20.33|20.41|20.33|20.41|20.33|20.41|20.33|0
1627052250000|2021-07-23 14:57:30|20.43|20.35|20.41|20.33|20.43|20.35|20.41|20.33|6
1627052290000|2021-07-23 14:58:10|||||||||1
1627052330000|2021-07-23 14:58:50|||||||||1
1627052340000|2021-07-23 14:59:00|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|65
1627052390000|2021-07-23 14:59:50|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|1
1627052400000|2021-07-23 15:00:00|20.41|20.33|20.45|20.37|20.45|20.37|20.41|20.33|2
1627052410000|2021-07-23 15:00:10|20.43|20.35|20.43|20.35|20.45|20.37|20.43|20.35|0
1627052420000|2021-07-23 15:00:20|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|8
1627052430000|2021-07-23 15:00:30|20.45|20.37|20.41|20.33|20.45|20.37|20.41|20.33|25
1627052460000|2021-07-23 15:01:00|20.45|20.37|20.43|20.35|20.45|20.37|20.43|20.35|38
1627052470000|2021-07-23 15:01:10|20.41|20.33|20.41|20.33|20.45|20.37|20.41|20.33|67
1627052530000|2021-07-23 15:02:10|||||||||2
1627052570000|2021-07-23 15:02:50|||||||||1
1627052610000|2021-07-23 15:03:30|||||||||1
1627052680000|2021-07-23 15:04:40|||||||||113
1627052690000|2021-07-23 15:04:50|||||||||14
1627052700000|2021-07-23 15:05:00|||||||||10
1627052710000|2021-07-23 15:05:10|||||||||3
1627052920000|2021-07-23 15:08:40|||||||||49
1627052930000|2021-07-23 15:08:50|||||||||4
1627052970000|2021-07-23 15:09:30|||||||||1
1627053020000|2021-07-23 15:10:20|||||||||103
1627053050000|2021-07-23 15:10:50|||||||||2
1627053060000|2021-07-23 15:11:00|||||||||100
1627053080000|2021-07-23 15:11:20|20.42|20.34|20.42|20.34|20.42|20.34|20.42|20.34|32
1627053100000|2021-07-23 15:11:40|||||||||1
1627053170000|2021-07-23 15:12:50|||||||||2
1627053200000|2021-07-23 15:13:20|||||||||1
1627053210000|2021-07-23 15:13:30|||||||||1
1627053220000|2021-07-23 15:13:40|||||||||46
1627053230000|2021-07-23 15:13:50|20.38|20.3|20.38|20.3|20.38|20.3|20.38|20.3|44
1627053240000|2021-07-23 15:14:00|20.4|20.32|20.42|20.34|20.42|20.34|20.38|20.3|122
1627053250000|2021-07-23 15:14:10|20.4|20.32|20.4|20.32|20.4|20.32|20.4|20.32|17
1627053260000|2021-07-23 15:14:20|20.38|20.3|20.38|20.3|20.42|20.34|20.38|20.3|41
1627053270000|2021-07-23 15:14:30|20.37|20.29|20.37|20.29|20.37|20.29|20.37|20.29|9
1627053290000|2021-07-23 15:14:50|||||||||3
1627053340000|2021-07-23 15:15:40|||||||||50
1627053360000|2021-07-23 15:16:00|||||||||1
1627053380000|2021-07-23 15:16:20|20.35|20.27|20.37|20.29|20.37|20.29|20.35|20.27|257
1627053390000|2021-07-23 15:16:30|||||||||1
1627053590000|2021-07-23 15:19:50|20.39|20.31|20.39|20.31|20.41|20.33|20.37|20.29|91
1627053600000|2021-07-23 15:20:00|20.41|20.33|20.37|20.29|20.41|20.33|20.37|20.29|10
1627053720000|2021-07-23 15:22:00|||||||||52
1627053730000|2021-07-23 15:22:10|20.41|20.33|20.41|20.33|20.41|20.33|20.39|20.31|106
1627053740000|2021-07-23 15:22:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|485
1627053750000|2021-07-23 15:22:30|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|495
1627053760000|2021-07-23 15:22:40|||||||||158
1627053770000|2021-07-23 15:22:50|||||||||152
1627053780000|2021-07-23 15:23:00|||||||||118
1627053790000|2021-07-23 15:23:10|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|280
1627053800000|2021-07-23 15:23:20|20.51|20.43|20.5|20.42|20.51|20.43|20.5|20.42|118
1627053810000|2021-07-23 15:23:30|||||||||118
1627053820000|2021-07-23 15:23:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|118
1627053830000|2021-07-23 15:23:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|118
1627053840000|2021-07-23 15:24:00|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|118
1627053850000|2021-07-23 15:24:10|||||||||135
1627053860000|2021-07-23 15:24:20|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|616
1627053870000|2021-07-23 15:24:30|||||||||118
1627053880000|2021-07-23 15:24:40|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|151
1627053890000|2021-07-23 15:24:50|20.53|20.45|20.51|20.43|20.55|20.47|20.51|20.43|111
1627053900000|2021-07-23 15:25:00|||||||||134
1627053910000|2021-07-23 15:25:10|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|163
1627053920000|2021-07-23 15:25:20|||||||||118
1627053930000|2021-07-23 15:25:30|||||||||118
1627053940000|2021-07-23 15:25:40|||||||||118
1627053950000|2021-07-23 15:25:50|||||||||118
1627053960000|2021-07-23 15:26:00|||||||||329
1627053970000|2021-07-23 15:26:10|||||||||99
1627053980000|2021-07-23 15:26:20|||||||||118
1627053990000|2021-07-23 15:26:30|||||||||118
1627054000000|2021-07-23 15:26:40|||||||||118
1627054010000|2021-07-23 15:26:50|||||||||118
1627054020000|2021-07-23 15:27:00|||||||||142
1627054030000|2021-07-23 15:27:10|||||||||134
1627054040000|2021-07-23 15:27:20|||||||||118
1627054050000|2021-07-23 15:27:30|||||||||318
1627054060000|2021-07-23 15:27:40|||||||||118
1627054070000|2021-07-23 15:27:50|||||||||134
1627054080000|2021-07-23 15:28:00|||||||||118
1627054090000|2021-07-23 15:28:10|||||||||186
1627054100000|2021-07-23 15:28:20|||||||||118
1627054110000|2021-07-23 15:28:30|||||||||186
1627054120000|2021-07-23 15:28:40|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|118
1627054130000|2021-07-23 15:28:50|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|137
1627054140000|2021-07-23 15:29:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|152
1627054150000|2021-07-23 15:29:10|||||||||185
1627054160000|2021-07-23 15:29:20|||||||||373
1627054170000|2021-07-23 15:29:30|||||||||136
1627054180000|2021-07-23 15:29:40|||||||||363
1627054190000|2021-07-23 15:29:50|||||||||197
1627054200000|2021-07-23 15:30:00|20.51|20.43|20.55|20.47|20.55|20.47|20.51|20.43|107
1627054210000|2021-07-23 15:30:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|6
1627054220000|2021-07-23 15:30:20|20.55|20.47|20.51|20.43|20.55|20.47|20.51|20.43|1
1627054230000|2021-07-23 15:30:30|||||||||1
1627054290000|2021-07-23 15:31:30|||||||||1
1627054350000|2021-07-23 15:32:30|||||||||1
1627054400000|2021-07-23 15:33:20|||||||||1
1627054430000|2021-07-23 15:33:50|||||||||1
1627054460000|2021-07-23 15:34:20|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|257
1627054470000|2021-07-23 15:34:30|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|103
1627054480000|2021-07-23 15:34:40|20.49|20.41|20.46|20.38|20.51|20.43|20.46|20.38|265
1627054490000|2021-07-23 15:34:50|20.49|20.41|20.51|20.43|20.51|20.43|20.46|20.38|52
1627054520000|2021-07-23 15:35:20|20.49|20.41|20.46|20.38|20.49|20.41|20.46|20.38|3
1627054530000|2021-07-23 15:35:30|20.49|20.41|20.49|20.41|20.49|20.41|20.49|20.41|4
1627054540000|2021-07-23 15:35:40|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627054600000|2021-07-23 15:36:40|||||||||1
1627054660000|2021-07-23 15:37:40|20.44|20.36|20.41|20.33|20.44|20.36|20.41|20.33|104
1627054700000|2021-07-23 15:38:20|||||||||1
1627054740000|2021-07-23 15:39:00|||||||||10
1627054750000|2021-07-23 15:39:10|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|23
1627054760000|2021-07-23 15:39:20|20.41|20.33|20.46|20.38|20.46|20.38|20.41|20.33|0
1627054770000|2021-07-23 15:39:30|20.41|20.33|20.41|20.33|20.46|20.38|20.41|20.33|15
1627054780000|2021-07-23 15:39:40|20.44|20.36|20.44|20.36|20.46|20.38|20.41|20.33|0
1627054790000|2021-07-23 15:39:50|20.46|20.38|20.46|20.38|20.46|20.38|20.41|20.33|0
1627054920000|2021-07-23 15:42:00|20.48|20.4|20.46|20.38|20.48|20.4|20.46|20.38|0
1627054990000|2021-07-23 15:43:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|17
1627055210000|2021-07-23 15:46:50|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627055270000|2021-07-23 15:47:50|20.51|20.43|20.53|20.45|20.53|20.45|20.51|20.43|0
1627055280000|2021-07-23 15:48:00|20.55|20.47|20.53|20.45|20.55|20.47|20.53|20.45|0
1627055290000|2021-07-23 15:48:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627055300000|2021-07-23 15:48:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627055310000|2021-07-23 15:48:30|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627055350000|2021-07-23 15:49:10|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627055360000|2021-07-23 15:49:20|20.53|20.45|20.55|20.47|20.55|20.47|20.53|20.45|0
1627055610000|2021-07-23 15:53:30|20.57|20.49|20.55|20.47|20.57|20.49|20.55|20.47|0
1627055800000|2021-07-23 15:56:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|18
1627055820000|2021-07-23 15:57:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627055910000|2021-07-23 15:58:30|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|5
1627055960000|2021-07-23 15:59:20|||||||||65
1627055990000|2021-07-23 15:59:50|||||||||1
1627056110000|2021-07-23 16:01:50|||||||||17
1627056150000|2021-07-23 16:02:30|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|0
1627056160000|2021-07-23 16:02:40|||||||||3
1627056320000|2021-07-23 16:05:20|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|3
1627056420000|2021-07-23 16:07:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|1
1627056440000|2021-07-23 16:07:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627056500000|2021-07-23 16:08:20|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|2
1627056620000|2021-07-23 16:10:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|11
1627056710000|2021-07-23 16:11:50|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|7
1627056740000|2021-07-23 16:12:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627056750000|2021-07-23 16:12:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627057000000|2021-07-23 16:16:40|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057020000|2021-07-23 16:17:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057030000|2021-07-23 16:17:10|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057040000|2021-07-23 16:17:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057100000|2021-07-23 16:18:20|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057190000|2021-07-23 16:19:50|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057200000|2021-07-23 16:20:00|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057270000|2021-07-23 16:21:10|||||||||1
1627057410000|2021-07-23 16:23:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|13
1627057470000|2021-07-23 16:24:30|20.67|20.59|20.65|20.57|20.67|20.59|20.65|20.57|0
1627057530000|2021-07-23 16:25:30|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057540000|2021-07-23 16:25:40|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|0
1627057680000|2021-07-23 16:28:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057690000|2021-07-23 16:28:10|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627057700000|2021-07-23 16:28:20|20.65|20.57|20.67|20.59|20.67|20.59|20.65|20.57|0
1627057710000|2021-07-23 16:28:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627057720000|2021-07-23 16:28:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057730000|2021-07-23 16:28:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627057750000|2021-07-23 16:29:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627057780000|2021-07-23 16:29:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627057850000|2021-07-23 16:30:50|20.67|20.59|20.7|20.62|20.7|20.62|20.67|20.59|0
1627057960000|2021-07-23 16:32:40|20.72|20.64|20.75|20.67|20.75|20.67|20.72|20.64|16
1627058450000|2021-07-23 16:40:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|16
1627058460000|2021-07-23 16:41:00|20.65|20.57|20.66|20.58|20.66|20.58|20.65|20.57|27
1627058470000|2021-07-23 16:41:10|20.68|20.6|20.65|20.57|20.68|20.6|20.65|20.57|2
1627058580000|2021-07-23 16:43:00|||||||||22
1627058590000|2021-07-23 16:43:10|||||||||9
1627058660000|2021-07-23 16:44:20|20.62|20.54|20.6|20.52|20.62|20.54|20.6|20.52|13
1627058770000|2021-07-23 16:46:10|20.62|20.54|20.62|20.54|20.62|20.54|20.62|20.54|5
1627058800000|2021-07-23 16:46:40|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627058980000|2021-07-23 16:49:40|20.62|20.54|20.65|20.57|20.65|20.57|20.62|20.54|1
1627059010000|2021-07-23 16:50:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059030000|2021-07-23 16:50:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627059040000|2021-07-23 16:50:40|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059090000|2021-07-23 16:51:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|2
1627059130000|2021-07-23 16:52:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059170000|2021-07-23 16:52:50|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627059180000|2021-07-23 16:53:00|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059190000|2021-07-23 16:53:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627059200000|2021-07-23 16:53:20|20.67|20.59|20.67|20.59|20.7|20.62|20.67|20.59|0
1627059270000|2021-07-23 16:54:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627059310000|2021-07-23 16:55:10|20.67|20.59|20.67|20.59|20.67|20.59|20.67|20.59|0
1627059350000|2021-07-23 16:55:50|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627059630000|2021-07-23 17:00:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|13
1627059690000|2021-07-23 17:01:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|22
1627059770000|2021-07-23 17:02:50|20.8|20.72|20.8|20.72|20.8|20.72|20.8|20.72|115
1627059810000|2021-07-23 17:03:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|18
1627059860000|2021-07-23 17:04:20|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627059870000|2021-07-23 17:04:30|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627060030000|2021-07-23 17:07:10|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060220000|2021-07-23 17:10:20|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060410000|2021-07-23 17:13:30|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627060420000|2021-07-23 17:13:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060440000|2021-07-23 17:14:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627060450000|2021-07-23 17:14:10|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627060470000|2021-07-23 17:14:30|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060500000|2021-07-23 17:15:00|20.7|20.62|20.7|20.62|20.7|20.62|20.68|20.6|0
1627060560000|2021-07-23 17:16:00|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060700000|2021-07-23 17:18:20|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627060710000|2021-07-23 17:18:30|20.71|20.63|20.7|20.62|20.71|20.63|20.7|20.62|0
1627060820000|2021-07-23 17:20:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627060860000|2021-07-23 17:21:00|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627060920000|2021-07-23 17:22:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|1
1627060960000|2021-07-23 17:22:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627061000000|2021-07-23 17:23:20|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627061050000|2021-07-23 17:24:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627061080000|2021-07-23 17:24:40|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|0
1627061090000|2021-07-23 17:24:50|20.73|20.65|20.7|20.62|20.73|20.65|20.7|20.62|0
1627061340000|2021-07-23 17:29:00|20.75|20.67|20.75|20.67|20.75|20.67|20.75|20.67|0
1627061390000|2021-07-23 17:29:50|20.71|20.63|20.71|20.63|20.71|20.63|20.71|20.63|10
1627061400000|2021-07-23 17:30:00|20.73|20.65|20.71|20.63|20.73|20.65|20.71|20.63|0
1627061410000|2021-07-23 17:30:10|20.73|20.65|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061420000|2021-07-23 17:30:20|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061440000|2021-07-23 17:30:40|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061450000|2021-07-23 17:30:50|20.75|20.67|20.73|20.65|20.75|20.67|20.73|20.65|0
1627061460000|2021-07-23 17:31:00|20.75|20.67|20.71|20.63|20.75|20.67|20.71|20.63|14
1627061480000|2021-07-23 17:31:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061510000|2021-07-23 17:31:50|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061670000|2021-07-23 17:34:30|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061700000|2021-07-23 17:35:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061900000|2021-07-23 17:38:20|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627061980000|2021-07-23 17:39:40|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627062000000|2021-07-23 17:40:00|20.7|20.62|20.71|20.63|20.71|20.63|20.7|20.62|0
1627062040000|2021-07-23 17:40:40|20.73|20.65|20.73|20.65|20.73|20.65|20.73|20.65|0
1627062050000|2021-07-23 17:40:50|20.75|20.67|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062060000|2021-07-23 17:41:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062160000|2021-07-23 17:42:40|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062300000|2021-07-23 17:45:00|20.73|20.65|20.75|20.67|20.75|20.67|20.73|20.65|0
1627062870000|2021-07-23 17:54:30|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|9
1627062890000|2021-07-23 17:54:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|3
1627062970000|2021-07-23 17:56:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627062980000|2021-07-23 17:56:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627063000000|2021-07-23 17:56:40|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627063010000|2021-07-23 17:56:50|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|0
1627063020000|2021-07-23 17:57:00|20.7|20.62|20.68|20.6|20.7|20.62|20.68|20.6|0
1627063040000|2021-07-23 17:57:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627063060000|2021-07-23 17:57:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627063070000|2021-07-23 17:57:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627063080000|2021-07-23 17:58:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|2
1627063100000|2021-07-23 17:58:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627063120000|2021-07-23 17:58:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|0
1627063160000|2021-07-23 17:59:20|20.66|20.58|20.65|20.57|20.68|20.6|20.65|20.57|3
1627063170000|2021-07-23 17:59:30|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627063180000|2021-07-23 17:59:40|20.7|20.62|20.68|20.6|20.7|20.62|20.66|20.58|1
1627063210000|2021-07-23 18:00:10|20.7|20.62|20.7|20.62|20.7|20.62|20.7|20.62|0
1627063690000|2021-07-23 18:08:10|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|7
1627063740000|2021-07-23 18:09:00|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627063750000|2021-07-23 18:09:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1627063760000|2021-07-23 18:09:20|20.66|20.58|20.7|20.62|20.7|20.62|20.66|20.58|1
1627063770000|2021-07-23 18:09:30|20.68|20.6|20.68|20.6|20.68|20.6|20.65|20.57|5
1627063780000|2021-07-23 18:09:40|20.65|20.57|20.68|20.6|20.68|20.6|20.65|20.57|4
1627063790000|2021-07-23 18:09:50|20.65|20.57|20.7|20.62|20.7|20.62|20.65|20.57|1
1627063800000|2021-07-23 18:10:00|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627063820000|2021-07-23 18:10:20|20.68|20.6|20.68|20.6|20.68|20.6|20.68|20.6|1
1627063840000|2021-07-23 18:10:40|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627063860000|2021-07-23 18:11:00|20.68|20.6|20.7|20.62|20.7|20.62|20.66|20.58|5
1627063920000|2021-07-23 18:12:00|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627063980000|2021-07-23 18:13:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|3
1627063990000|2021-07-23 18:13:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627064000000|2021-07-23 18:13:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1627064010000|2021-07-23 18:13:30|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|1
1627064020000|2021-07-23 18:13:40|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|2
1627064030000|2021-07-23 18:13:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627064040000|2021-07-23 18:14:00|||||||||1
1627064100000|2021-07-23 18:15:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|6
1627064110000|2021-07-23 18:15:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|4
1627064120000|2021-07-23 18:15:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064130000|2021-07-23 18:15:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064140000|2021-07-23 18:15:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064150000|2021-07-23 18:15:50|20.66|20.58|20.66|20.58|20.66|20.58|20.66|20.58|0
1627064160000|2021-07-23 18:16:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|4
1627064170000|2021-07-23 18:16:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|1
1627064180000|2021-07-23 18:16:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|5
1627064190000|2021-07-23 18:16:30|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064200000|2021-07-23 18:16:40|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|4
1627064210000|2021-07-23 18:16:50|20.68|20.6|20.66|20.58|20.68|20.6|20.66|20.58|2
1627064220000|2021-07-23 18:17:00|20.68|20.6|20.68|20.6|20.68|20.6|20.66|20.58|6
1627064230000|2021-07-23 18:17:10|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|3
1627064240000|2021-07-23 18:17:20|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|4
1627064260000|2021-07-23 18:17:40|20.66|20.58|20.68|20.6|20.68|20.6|20.66|20.58|2
1627064270000|2021-07-23 18:17:50|20.66|20.58|20.66|20.58|20.68|20.6|20.66|20.58|2
1627064310000|2021-07-23 18:18:30|20.65|20.57|20.65|20.57|20.65|20.57|20.65|20.57|0
1627064350000|2021-07-23 18:19:10|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|1
1627064400000|2021-07-23 18:20:00|20.66|20.58|20.65|20.57|20.66|20.58|20.65|20.57|0
1627064490000|2021-07-23 18:21:30|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627064630000|2021-07-23 18:23:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627064640000|2021-07-23 18:24:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627064690000|2021-07-23 18:24:50|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627064770000|2021-07-23 18:26:10|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1627064840000|2021-07-23 18:27:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627065010000|2021-07-23 18:30:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627065210000|2021-07-23 18:33:30|20.56|20.48|20.58|20.5|20.58|20.5|20.56|20.48|1
1627065430000|2021-07-23 18:37:10|20.6|20.52|20.6|20.52|20.6|20.52|20.58|20.5|0
1627065440000|2021-07-23 18:37:20|20.58|20.5|20.6|20.52|20.6|20.52|20.58|20.5|0
1627065450000|2021-07-23 18:37:30|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627065540000|2021-07-23 18:39:00|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627065600000|2021-07-23 18:40:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627065620000|2021-07-23 18:40:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627065670000|2021-07-23 18:41:10|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627065960000|2021-07-23 18:46:00|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627065970000|2021-07-23 18:46:10|20.55|20.47|20.58|20.5|20.58|20.5|20.55|20.47|10
1627066020000|2021-07-23 18:47:00|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627066040000|2021-07-23 18:47:20|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627066240000|2021-07-23 18:50:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627066290000|2021-07-23 18:51:30|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627066300000|2021-07-23 18:51:40|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627066320000|2021-07-23 18:52:00|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627066350000|2021-07-23 18:52:30|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627066410000|2021-07-23 18:53:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627066820000|2021-07-23 19:00:20|||||||||2
1627066910000|2021-07-23 19:01:50|20.63|20.55|20.63|20.55|20.63|20.55|20.63|20.55|0
1627066960000|2021-07-23 19:02:40|||||||||1
1627067010000|2021-07-23 19:03:30|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627067230000|2021-07-23 19:07:10|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|2
1627067360000|2021-07-23 19:09:20|20.6|20.52|20.58|20.5|20.6|20.52|20.58|20.5|0
1627067380000|2021-07-23 19:09:40|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627067410000|2021-07-23 19:10:10|20.51|20.43|20.53|20.45|20.53|20.45|20.5|20.42|17
1627067420000|2021-07-23 19:10:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627067460000|2021-07-23 19:11:00|20.58|20.5|20.58|20.5|20.58|20.5|20.58|20.5|0
1627067480000|2021-07-23 19:11:20|20.55|20.47|20.55|20.47|20.55|20.47|20.55|20.47|0
1627067520000|2021-07-23 19:12:00|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627067530000|2021-07-23 19:12:10|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627067560000|2021-07-23 19:12:40|20.56|20.48|20.55|20.47|20.56|20.48|20.55|20.47|0
1627067640000|2021-07-23 19:14:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|3
1627067770000|2021-07-23 19:16:10|20.5|20.42|20.48|20.4|20.5|20.42|20.48|20.4|0
1627067900000|2021-07-23 19:18:20|20.5|20.42|20.5|20.42|20.5|20.42|20.5|20.42|0
1627067930000|2021-07-23 19:18:50|20.48|20.4|20.48|20.4|20.48|20.4|20.48|20.4|0
1627067950000|2021-07-23 19:19:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627068270000|2021-07-23 19:24:30|20.43|20.35|20.43|20.35|20.43|20.35|20.43|20.35|2
1627068670000|2021-07-23 19:31:10|20.45|20.37|20.45|20.37|20.45|20.37|20.45|20.37|0
1627068720000|2021-07-23 19:32:00|20.46|20.38|20.46|20.38|20.46|20.38|20.46|20.38|0
1627069050000|2021-07-23 19:37:30|20.43|20.35|20.46|20.38|20.46|20.38|20.43|20.35|0
1627069110000|2021-07-23 19:38:30|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|28
1627069160000|2021-07-23 19:39:20|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627069200000|2021-07-23 19:40:00|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627069520000|2021-07-23 19:45:20|||||||||2
1627069600000|2021-07-23 19:46:40|20.51|20.43|20.51|20.43|20.51|20.43|20.51|20.43|0
1627069800000|2021-07-23 19:50:00|20.5|20.42|20.51|20.43|20.51|20.43|20.5|20.42|0
1627069890000|2021-07-23 19:51:30|||||||||2
1627070040000|2021-07-23 19:54:00|||||||||1
1627070110000|2021-07-23 19:55:10|20.54|20.46|20.54|20.46|20.54|20.46|20.54|20.46|10
1627070120000|2021-07-23 19:55:20|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|0
1627070130000|2021-07-23 19:55:30|20.52|20.44|20.54|20.46|20.54|20.46|20.52|20.44|2
1627070140000|2021-07-23 19:55:40|||||||||3
1627070170000|2021-07-23 19:56:10|20.53|20.45|20.53|20.45|20.53|20.45|20.53|20.45|0
1627070210000|2021-07-23 19:56:50|20.56|20.48|20.56|20.48|20.56|20.48|20.56|20.48|0
1627070220000|2021-07-23 19:57:00|||||||||1
1627070240000|2021-07-23 19:57:20|20.6|20.52|20.6|20.52|20.6|20.52|20.6|20.52|0
1627070320000|2021-07-23 19:58:40|20.61|20.53|20.6|20.52|20.61|20.53|20.6|20.52|0
1627070330000|2021-07-23 19:58:50|20.61|20.53|20.65|20.57|20.65|20.57|20.61|20.53|1
1627070340000|2021-07-23 19:59:00|||||||||6
1627070390000|2021-07-23 19:59:50|20.66|20.58|20.79|20.54|20.79|20.6|20.66|20.53|0
