1590573300|2020-05-27 09:55:00|12.33|12.33|12.33|12.33|0
1590574200|2020-05-27 10:10:00|12.34|12.34|12.32|12.32|0
1590574500|2020-05-27 10:15:00|12.35|12.35|12.35|12.35|0
1590575100|2020-05-27 10:25:00|12.35|12.35|12.35|12.35|0
1590575400|2020-05-27 10:30:00|12.35|12.35|12.35|12.35|0
1590577800|2020-05-27 11:10:00|12.44|12.44|12.44|12.44|0
1590578100|2020-05-27 11:15:00|12.45|12.47|12.45|12.47|0
1590578400|2020-05-27 11:20:00|12.46|12.46|12.46|12.46|0
1590578700|2020-05-27 11:25:00|12.44|12.44|12.44|12.44|0
1590579000|2020-05-27 11:30:00|12.44|12.44|12.42|12.42|0
1590579300|2020-05-27 11:35:00|12.42|12.45|12.42|12.45|0
1590579600|2020-05-27 11:40:00|12.45|12.45|12.45|12.45|0
1590580200|2020-05-27 11:50:00|12.45|12.45|12.45|12.45|0
1590580500|2020-05-27 11:55:00|12.45|12.45|12.45|12.45|0
1590581100|2020-05-27 12:05:00|12.44|12.44|12.44|12.44|0
1590581400|2020-05-27 12:10:00|12.45|12.45|12.45|12.45|0
1590581700|2020-05-27 12:15:00|12.45|12.46|12.44|12.46|0
1590582000|2020-05-27 12:20:00|12.44|12.44|12.44|12.44|0
1590582600|2020-05-27 12:30:00|12.42|12.42|12.42|12.42|0
1590583200|2020-05-27 12:40:00|12.41|12.42|12.41|12.41|0
1590583500|2020-05-27 12:45:00|12.41|12.41|12.4|12.4|0
1590583800|2020-05-27 12:50:00|12.35|12.35|12.35|12.35|0
1590584100|2020-05-27 12:55:00|12.4|12.4|12.4|12.4|0
1590584400|2020-05-27 13:00:00|12.4|12.4|12.4|12.4|0
1590584700|2020-05-27 13:05:00|12.38|12.4|12.38|12.39|0
1590585000|2020-05-27 13:10:00|12.38|12.38|12.38|12.38|0
1590585300|2020-05-27 13:15:00|12.39|12.4|12.37|12.4|0
1590585600|2020-05-27 13:20:00|12.41|12.41|12.41|12.41|0
1590585900|2020-05-27 13:25:00|12.41|12.42|12.41|12.42|0
1590586200|2020-05-27 13:30:00|12.49|12.49|12.41|12.46|631493
1590586500|2020-05-27 13:35:00|12.459|12.485|12.44|12.455|197767
1590586800|2020-05-27 13:40:00|12.455|12.6|12.44|12.6|679192
1590587100|2020-05-27 13:45:00|12.6|12.6|12.44|12.445|216859
1590587400|2020-05-27 13:50:00|12.445|12.455|12.41|12.445|258062
1590587700|2020-05-27 13:55:00|12.445|12.47|12.43|12.465|138680
1590588000|2020-05-27 14:00:00|12.47|12.49|12.41|12.41|198305
1590588300|2020-05-27 14:05:00|12.415|12.47|12.415|12.425|256341
1590588600|2020-05-27 14:10:00|12.426|12.44|12.39|12.42|203989
1590588900|2020-05-27 14:15:00|12.415|12.44|12.41|12.424|269885
1590589200|2020-05-27 14:20:00|12.43|12.465|12.35|12.36|383564
1590589500|2020-05-27 14:25:00|12.36|12.375|12.32|12.355|129020
1590589800|2020-05-27 14:30:00|12.36|12.36|12.275|12.29|123608
1590590100|2020-05-27 14:35:00|12.292|12.32|12.25|12.255|99751
1590590400|2020-05-27 14:40:00|12.255|12.26|12.19|12.2|235949
1590590700|2020-05-27 14:45:00|12.207|12.207|12.09|12.11|296003
1590591000|2020-05-27 14:50:00|12.12|12.18|12.12|12.15|236449
1590591300|2020-05-27 14:55:00|12.15|12.195|12.12|12.195|274180
1590591600|2020-05-27 15:00:00|12.191|12.22|12.15|12.215|548676
1590591900|2020-05-27 15:05:00|12.22|12.27|12.2|12.235|166810
1590592200|2020-05-27 15:10:00|12.23|12.245|12.185|12.185|91612
1590592500|2020-05-27 15:15:00|12.18|12.23|12.155|12.23|89139
1590592800|2020-05-27 15:20:00|12.24|12.28|12.205|12.271|114429
1590593100|2020-05-27 15:25:00|12.27|12.3|12.26|12.295|86035
1590593400|2020-05-27 15:30:00|12.3|12.355|12.29|12.35|171544
1590593700|2020-05-27 15:35:00|12.357|12.45|12.357|12.395|329186
1590594000|2020-05-27 15:40:00|12.39|12.5|12.37|12.46|247366
1590594300|2020-05-27 15:45:00|12.462|12.48|12.445|12.477|100875
1590594600|2020-05-27 15:50:00|12.472|12.48|12.455|12.47|86300
1590594900|2020-05-27 15:55:00|12.47|12.48|12.44|12.465|92605
1590595200|2020-05-27 16:00:00|12.47|12.5|12.455|12.5|94421
1590595500|2020-05-27 16:05:00|12.49|12.548|12.48|12.54|225176
1590595800|2020-05-27 16:10:00|12.536|12.6|12.536|12.565|222675
1590596100|2020-05-27 16:15:00|12.565|12.57|12.51|12.55|136346
1590596400|2020-05-27 16:20:00|12.545|12.56|12.52|12.53|79766
1590596700|2020-05-27 16:25:00|12.53|12.585|12.53|12.56|112740
1590597000|2020-05-27 16:30:00|12.555|12.56|12.53|12.54|66321
1590597300|2020-05-27 16:35:00|12.54|12.56|12.54|12.553|66364
1590597600|2020-05-27 16:40:00|12.56|12.58|12.55|12.575|66505
1590597900|2020-05-27 16:45:00|12.575|12.62|12.57|12.613|387260
1590598200|2020-05-27 16:50:00|12.62|12.68|12.62|12.678|258059
1590598500|2020-05-27 16:55:00|12.67|12.675|12.58|12.592|175980
1590598800|2020-05-27 17:00:00|12.595|12.61|12.57|12.585|90228
1590599100|2020-05-27 17:05:00|12.58|12.62|12.58|12.58|81664
1590599400|2020-05-27 17:10:00|12.584|12.625|12.58|12.6|101900
1590599700|2020-05-27 17:15:00|12.6|12.61|12.57|12.598|119620
1590600000|2020-05-27 17:20:00|12.6|12.64|12.6|12.612|132782
1590600300|2020-05-27 17:25:00|12.615|12.635|12.59|12.63|83647
1590600600|2020-05-27 17:30:00|12.63|12.67|12.605|12.62|102627
1590600900|2020-05-27 17:35:00|12.62|12.66|12.61|12.655|84284
1590601200|2020-05-27 17:40:00|12.66|12.675|12.645|12.67|107493
1590601500|2020-05-27 17:45:00|12.67|12.69|12.66|12.69|70906
1590601800|2020-05-27 17:50:00|12.69|12.695|12.655|12.69|81463
1590602100|2020-05-27 17:55:00|12.69|12.7|12.68|12.695|67879
1590602400|2020-05-27 18:00:00|12.691|12.71|12.672|12.685|167030
1590602700|2020-05-27 18:05:00|12.68|12.7|12.68|12.695|82826
1590603000|2020-05-27 18:10:00|12.7|12.72|12.692|12.715|116900
1590603300|2020-05-27 18:15:00|12.715|12.73|12.7|12.72|135034
1590603600|2020-05-27 18:20:00|12.712|12.72|12.69|12.71|98849
1590603900|2020-05-27 18:25:00|12.71|12.71|12.68|12.7|151338
1590604200|2020-05-27 18:30:00|12.7|12.73|12.7|12.715|97294
1590604500|2020-05-27 18:35:00|12.715|12.74|12.71|12.73|124286
1590604800|2020-05-27 18:40:00|12.735|12.75|12.73|12.735|147136
1590605100|2020-05-27 18:45:00|12.73|12.735|12.685|12.69|300406
1590605400|2020-05-27 18:50:00|12.695|12.725|12.695|12.72|101246
1590605700|2020-05-27 18:55:00|12.72|12.78|12.715|12.755|276831
1590606000|2020-05-27 19:00:00|12.755|12.76|12.725|12.73|110691
1590606300|2020-05-27 19:05:00|12.725|12.74|12.715|12.72|133596
1590606600|2020-05-27 19:10:00|12.712|12.76|12.712|12.745|93051
1590606900|2020-05-27 19:15:00|12.747|12.77|12.74|12.77|74909
1590607200|2020-05-27 19:20:00|12.76|12.78|12.76|12.765|145358
1590607500|2020-05-27 19:25:00|12.765|12.79|12.76|12.79|111601
1590607800|2020-05-27 19:30:00|12.785|12.8|12.78|12.795|228677
1590608100|2020-05-27 19:35:00|12.795|12.82|12.79|12.81|398389
1590608400|2020-05-27 19:40:00|12.805|12.83|12.8|12.805|221256
1590608700|2020-05-27 19:45:00|12.805|12.815|12.79|12.795|336734
1590609000|2020-05-27 19:50:00|12.795|12.87|12.79|12.86|780712
1590609300|2020-05-27 19:55:00|12.86|12.92|12.86|12.91|1202569
1590609600|2020-05-27 20:00:00|12.91|12.91|12.91|12.91|0
1590610500|2020-05-27 20:15:00|12.91|12.91|12.81|12.81|0
1590611100|2020-05-27 20:25:00|12.57|12.83|12.57|12.83|0
1590611700|2020-05-27 20:35:00|12.83|12.83|12.83|12.83|0
1590612300|2020-05-27 20:45:00|12.91|12.91|12.83|12.83|0
1590612600|2020-05-27 20:50:00|12.91|12.91|12.91|12.91|0
1590612900|2020-05-27 20:55:00|12.91|12.91|12.91|12.91|0
1590613200|2020-05-27 21:00:00|12.91|12.91|12.91|12.91|0
1590613500|2020-05-27 21:05:00|12.89|12.89|12.89|12.89|0
1590613800|2020-05-27 21:10:00|12.89|12.89|12.89|12.89|0
1590614700|2020-05-27 21:25:00|12.83|12.83|12.83|12.83|0
1590615300|2020-05-27 21:35:00|12.89|12.89|12.89|12.89|0
1590615900|2020-05-27 21:45:00|12.85|12.85|12.85|12.85|0
1590616200|2020-05-27 21:50:00|12.85|12.85|12.85|12.85|0
1590618300|2020-05-27 22:25:00|12.9|12.9|12.9|12.9|0
1590618900|2020-05-27 22:35:00|12.9|12.9|12.9|12.9|0
1590622500|2020-05-27 23:35:00|12.83|12.83|12.83|12.83|0
1590664200|2020-05-28 11:10:00|12.93|12.93|12.93|12.93|0
1590664500|2020-05-28 11:15:00|12.93|12.93|12.93|12.93|0
1590664800|2020-05-28 11:20:00|12.93|12.93|12.93|12.93|0
1590665100|2020-05-28 11:25:00|12.93|12.93|12.93|12.93|0
1590665400|2020-05-28 11:30:00|12.93|12.93|12.93|12.93|0
1590665700|2020-05-28 11:35:00|12.93|12.93|12.93|12.93|0
1590666000|2020-05-28 11:40:00|12.88|12.88|12.88|12.88|0
1590668100|2020-05-28 12:15:00|12.95|12.95|12.9|12.94|0
1590668400|2020-05-28 12:20:00|12.95|12.95|12.95|12.95|0
1590668700|2020-05-28 12:25:00|12.99|12.99|12.99|12.99|0
1590669000|2020-05-28 12:30:00|12.97|12.97|12.9|12.9|0
1590669600|2020-05-28 12:40:00|12.91|12.91|12.91|12.91|0
1590672000|2020-05-28 13:20:00|12.94|12.94|12.94|12.94|0
1590672300|2020-05-28 13:25:00|12.94|12.94|12.92|12.92|0
1590672600|2020-05-28 13:30:00|12.98|13.12|12.9|13.12|758832
1590672900|2020-05-28 13:35:00|13.11|13.23|12.99|13|417054
1590673200|2020-05-28 13:40:00|13.015|13.065|12.995|13.03|199544
1590673500|2020-05-28 13:45:00|13.04|13.055|13|13.005|199591
1590673800|2020-05-28 13:50:00|13.009|13.055|13|13.025|262976
1590674100|2020-05-28 13:55:00|13.02|13.03|12.99|12.995|276129
1590674400|2020-05-28 14:00:00|12.99|13|12.965|13|262059
1590674700|2020-05-28 14:05:00|13|13.03|12.97|13.01|510282
1590675000|2020-05-28 14:10:00|13.005|13.02|12.968|12.982|230678
1590675300|2020-05-28 14:15:00|12.99|12.99|12.9|12.95|195470
1590675600|2020-05-28 14:20:00|12.94|13|12.94|12.975|140052
1590675900|2020-05-28 14:25:00|12.98|13.01|12.97|13|166480
1590676200|2020-05-28 14:30:00|13|13.04|12.995|13.01|330939
1590676500|2020-05-28 14:35:00|13.01|13.04|13|13.025|57667
1590676800|2020-05-28 14:40:00|13.03|13.045|13|13.025|72851
1590677100|2020-05-28 14:45:00|13.03|13.03|12.995|13.018|221785
1590677400|2020-05-28 14:50:00|13.013|13.06|13.01|13.055|265420
1590677700|2020-05-28 14:55:00|13.06|13.075|13.03|13.048|133934
1590678000|2020-05-28 15:00:00|13.042|13.05|13.001|13.015|137426
1590678300|2020-05-28 15:05:00|13.02|13.05|13|13.004|60632
1590678600|2020-05-28 15:10:00|13|13.035|13|13.015|77021
1590678900|2020-05-28 15:15:00|13.018|13.055|13.01|13.04|121583
1590679200|2020-05-28 15:20:00|13.03|13.03|13|13.008|126203
1590679500|2020-05-28 15:25:00|13.01|13.03|12.995|13.03|160906
1590679800|2020-05-28 15:30:00|13.02|13.04|12.98|13|168977
1590680100|2020-05-28 15:35:00|13.005|13.04|13|13.005|169487
1590680400|2020-05-28 15:40:00|13.005|13.03|12.995|13.025|111049
1590680700|2020-05-28 15:45:00|13.025|13.041|13.01|13.041|114068
1590681000|2020-05-28 15:50:00|13.04|13.05|13.02|13.035|50982
1590681300|2020-05-28 15:55:00|13.04|13.045|13.01|13.025|61291
1590681600|2020-05-28 16:00:00|13.02|13.03|13|13.004|43319
1590681900|2020-05-28 16:05:00|13.007|13.03|13.007|13.022|39424
1590682200|2020-05-28 16:10:00|13.02|13.03|13.01|13.015|23816
1590682500|2020-05-28 16:15:00|13.02|13.037|13.005|13.02|70278
1590682800|2020-05-28 16:20:00|13.01|13.02|13.01|13.02|31740
1590683100|2020-05-28 16:25:00|13.014|13.027|13.01|13.02|99946
1590683400|2020-05-28 16:30:00|13.015|13.025|13.01|13.014|45039
1590683700|2020-05-28 16:35:00|13.01|13.03|13.01|13.03|36147
1590684000|2020-05-28 16:40:00|13.03|13.05|13.02|13.025|176146
1590684300|2020-05-28 16:45:00|13.025|13.047|13.01|13.04|140632
1590684600|2020-05-28 16:50:00|13.03|13.042|13.015|13.025|168889
1590684900|2020-05-28 16:55:00|13.027|13.055|13.02|13.05|210776
1590685200|2020-05-28 17:00:00|13.05|13.07|13.035|13.06|189274
1590685500|2020-05-28 17:05:00|13.051|13.07|13.04|13.062|384255
1590685800|2020-05-28 17:10:00|13.06|13.075|13.045|13.05|111823
1590686100|2020-05-28 17:15:00|13.045|13.05|13.01|13.01|75568
1590686400|2020-05-28 17:20:00|13.015|13.04|13.01|13.035|175803
1590686700|2020-05-28 17:25:00|13.035|13.05|13.03|13.05|41323
1590687000|2020-05-28 17:30:00|13.045|13.07|13.04|13.07|139984
1590687300|2020-05-28 17:35:00|13.069|13.08|13.05|13.05|171107
1590687600|2020-05-28 17:40:00|13.055|13.065|13.04|13.055|145521
1590687900|2020-05-28 17:45:00|13.06|13.09|13.055|13.09|50115
1590688200|2020-05-28 17:50:00|13.085|13.09|13.045|13.055|80070
1590688500|2020-05-28 17:55:00|13.054|13.07|13.045|13.055|91426
1590688800|2020-05-28 18:00:00|13.06|13.07|13.03|13.045|163515
1590689100|2020-05-28 18:05:00|13.04|13.05|13.025|13.03|74038
1590689400|2020-05-28 18:10:00|13.03|13.058|13.02|13.04|186487
1590689700|2020-05-28 18:15:00|13.04|13.07|13.04|13.05|45226
1590690000|2020-05-28 18:20:00|13.05|13.06|13.04|13.05|98428
1590690300|2020-05-28 18:25:00|13.06|13.06|13.02|13.035|90759
1590690600|2020-05-28 18:30:00|13.04|13.06|13.03|13.04|61310
1590690900|2020-05-28 18:35:00|13.04|13.055|12.99|13|134784
1590691200|2020-05-28 18:40:00|13|13.01|12.98|12.995|68915
1590691500|2020-05-28 18:45:00|12.995|13.03|12.99|13.024|247281
1590691800|2020-05-28 18:50:00|13.025|13.04|13|13.02|59386
1590692100|2020-05-28 18:55:00|13.02|13.04|13.01|13.03|95432
1590692400|2020-05-28 19:00:00|13.03|13.035|13.01|13.015|74563
1590692700|2020-05-28 19:05:00|13.01|13.03|13.01|13.022|74183
1590693000|2020-05-28 19:10:00|13.03|13.035|13.01|13.025|161160
1590693300|2020-05-28 19:15:00|13.02|13.02|12.952|12.952|236567
1590693600|2020-05-28 19:20:00|12.954|12.985|12.94|12.98|107987
1590693900|2020-05-28 19:25:00|12.98|12.995|12.965|12.975|174150
1590694200|2020-05-28 19:30:00|12.975|12.995|12.97|12.985|253634
1590694500|2020-05-28 19:35:00|12.985|12.99|12.98|12.99|205095
1590694800|2020-05-28 19:40:00|12.98|12.995|12.97|12.985|198467
1590695100|2020-05-28 19:45:00|12.985|12.99|12.905|12.914|318960
1590695400|2020-05-28 19:50:00|12.91|12.915|12.84|12.895|435977
1590695700|2020-05-28 19:55:00|12.9|13|12.9|12.92|1114627
1590696000|2020-05-28 20:00:00|12.92|12.92|12.92|12.92|0
1590696900|2020-05-28 20:15:00|12.92|12.97|12.92|12.97|0
1590697200|2020-05-28 20:20:00|12.9|12.93|12.9|12.93|0
1590697500|2020-05-28 20:25:00|13.008|13.008|12.93|12.93|0
1590699000|2020-05-28 20:50:00|12.92|12.92|12.92|12.92|0
1590700800|2020-05-28 21:20:00|12.93|12.93|12.92|12.92|0
1590705600|2020-05-28 22:40:00|12.92|12.92|12.92|12.92|0
1590706200|2020-05-28 22:50:00|12.9|12.9|12.9|12.9|0
1590707100|2020-05-28 23:05:00|12.92|12.92|12.9|12.9|0
1590709500|2020-05-28 23:45:00|12.95|12.95|12.95|12.95|0
1590709800|2020-05-28 23:50:00|12.9|12.9|12.9|12.9|0
1590710100|2020-05-28 23:55:00|12.9|12.9|12.9|12.9|0
1590740100|2020-05-29 08:15:00|12.75|12.75|12.74|12.74|0
1590741600|2020-05-29 08:40:00|12.69|12.69|12.67|12.67|0
1590741900|2020-05-29 08:45:00|12.68|12.68|12.68|12.68|0
1590747600|2020-05-29 10:20:00|12.71|12.71|12.71|12.71|0
1590750900|2020-05-29 11:15:00|12.79|12.8|12.79|12.8|0
1590751200|2020-05-29 11:20:00|12.71|12.71|12.7|12.7|0
1590751500|2020-05-29 11:25:00|12.8|12.8|12.78|12.78|0
1590753000|2020-05-29 11:50:00|12.7|12.7|12.7|12.7|0
1590753600|2020-05-29 12:00:00|12.78|12.78|12.78|12.78|0
1590754500|2020-05-29 12:15:00|12.69|12.78|12.69|12.78|0
1590754800|2020-05-29 12:20:00|12.75|12.75|12.75|12.75|0
1590755400|2020-05-29 12:30:00|12.78|12.9|12.78|12.9|0
1590756000|2020-05-29 12:40:00|12.85|12.85|12.84|12.84|0
1590756900|2020-05-29 12:55:00|12.8|12.81|12.8|12.81|0
1590757800|2020-05-29 13:10:00|12.81|12.9|12.81|12.9|0
1590758400|2020-05-29 13:20:00|12.83|12.9|12.83|12.9|0
1590758700|2020-05-29 13:25:00|12.83|12.89|12.83|12.89|0
1590759000|2020-05-29 13:30:00|12.82|12.86|12.69|12.86|329037
1590759300|2020-05-29 13:35:00|12.86|12.955|12.85|12.94|133683
1590759600|2020-05-29 13:40:00|12.94|12.98|12.915|12.97|103819
1590759900|2020-05-29 13:45:00|12.98|12.99|12.9|12.95|200477
1590760200|2020-05-29 13:50:00|12.959|12.96|12.85|12.85|108713
1590760500|2020-05-29 13:55:00|12.86|12.86|12.79|12.81|62357
1590760800|2020-05-29 14:00:00|12.8|12.868|12.765|12.85|78106
1590761100|2020-05-29 14:05:00|12.85|12.86|12.835|12.835|83010
1590761400|2020-05-29 14:10:00|12.835|12.86|12.82|12.855|74922
1590761700|2020-05-29 14:15:00|12.86|12.87|12.84|12.85|93525
1590762000|2020-05-29 14:20:00|12.85|12.85|12.82|12.835|64475
1590762300|2020-05-29 14:25:00|12.835|12.87|12.814|12.85|116884
1590762600|2020-05-29 14:30:00|12.85|12.865|12.825|12.84|101371
1590762900|2020-05-29 14:35:00|12.84|12.85|12.785|12.795|59216
1590763200|2020-05-29 14:40:00|12.795|12.8|12.7|12.72|177690
1590763500|2020-05-29 14:45:00|12.71|12.715|12.665|12.679|155667
1590763800|2020-05-29 14:50:00|12.67|12.69|12.655|12.66|151138
1590764100|2020-05-29 14:55:00|12.652|12.7|12.652|12.691|54973
1590764400|2020-05-29 15:00:00|12.69|12.72|12.685|12.711|96671
1590764700|2020-05-29 15:05:00|12.715|12.72|12.685|12.69|112084
1590765000|2020-05-29 15:10:00|12.688|12.73|12.68|12.72|58842
1590765300|2020-05-29 15:15:00|12.72|12.73|12.693|12.693|74724
1590765600|2020-05-29 15:20:00|12.69|12.71|12.67|12.675|152146
1590765900|2020-05-29 15:25:00|12.675|12.705|12.67|12.69|138478
1590766200|2020-05-29 15:30:00|12.695|12.7|12.64|12.66|563520
1590766500|2020-05-29 15:35:00|12.65|12.66|12.62|12.64|112254
1590766800|2020-05-29 15:40:00|12.65|12.675|12.634|12.635|93736
1590767100|2020-05-29 15:45:00|12.635|12.66|12.625|12.646|96956
1590767400|2020-05-29 15:50:00|12.65|12.655|12.62|12.625|75057
1590767700|2020-05-29 15:55:00|12.625|12.635|12.57|12.575|114864
1590768000|2020-05-29 16:00:00|12.575|12.585|12.52|12.52|168254
1590768300|2020-05-29 16:05:00|12.52|12.56|12.52|12.535|88439
1590768600|2020-05-29 16:10:00|12.54|12.56|12.53|12.55|67755
1590768900|2020-05-29 16:15:00|12.55|12.55|12.52|12.525|124498
1590769200|2020-05-29 16:20:00|12.52|12.53|12.47|12.495|189631
1590769500|2020-05-29 16:25:00|12.495|12.51|12.46|12.505|148386
1590769800|2020-05-29 16:30:00|12.5|12.55|12.5|12.505|125703
1590770100|2020-05-29 16:35:00|12.51|12.53|12.5|12.521|88416
1590770400|2020-05-29 16:40:00|12.52|12.53|12.51|12.513|57885
1590770700|2020-05-29 16:45:00|12.511|12.527|12.49|12.515|68388
1590771000|2020-05-29 16:50:00|12.51|12.525|12.465|12.492|178900
1590771300|2020-05-29 16:55:00|12.495|12.56|12.49|12.545|90033
1590771600|2020-05-29 17:00:00|12.545|12.57|12.53|12.555|107994
1590771900|2020-05-29 17:05:00|12.56|12.58|12.55|12.565|40050
1590772200|2020-05-29 17:10:00|12.565|12.6|12.565|12.59|51077
1590772500|2020-05-29 17:15:00|12.59|12.59|12.54|12.56|78051
1590772800|2020-05-29 17:20:00|12.56|12.57|12.54|12.54|91193
1590773100|2020-05-29 17:25:00|12.54|12.58|12.54|12.57|64790
1590773400|2020-05-29 17:30:00|12.565|12.59|12.56|12.57|59696
1590773700|2020-05-29 17:35:00|12.565|12.58|12.517|12.519|107908
1590774000|2020-05-29 17:40:00|12.512|12.54|12.504|12.504|94230
1590774300|2020-05-29 17:45:00|12.51|12.517|12.5|12.51|58006
1590774600|2020-05-29 17:50:00|12.505|12.51|12.485|12.51|55892
1590774900|2020-05-29 17:55:00|12.51|12.53|12.495|12.5|58958
1590775200|2020-05-29 18:00:00|12.5|12.52|12.5|12.505|44776
1590775500|2020-05-29 18:05:00|12.505|12.568|12.495|12.565|155407
1590775800|2020-05-29 18:10:00|12.57|12.575|12.49|12.495|122625
1590776100|2020-05-29 18:15:00|12.5|12.5|12.455|12.472|234776
1590776400|2020-05-29 18:20:00|12.48|12.515|12.48|12.505|135541
1590776700|2020-05-29 18:25:00|12.505|12.515|12.48|12.5|99498
1590777000|2020-05-29 18:30:00|12.493|12.515|12.49|12.49|92976
1590777300|2020-05-29 18:35:00|12.5|12.5|12.42|12.425|269904
1590777600|2020-05-29 18:40:00|12.43|12.47|12.425|12.455|77961
1590777900|2020-05-29 18:45:00|12.455|12.46|12.375|12.375|186346
1590778200|2020-05-29 18:50:00|12.374|12.39|12.28|12.355|391290
1590778500|2020-05-29 18:55:00|12.355|12.5|12.355|12.48|207369
1590778800|2020-05-29 19:00:00|12.49|12.585|12.485|12.58|158904
1590779100|2020-05-29 19:05:00|12.577|12.59|12.53|12.565|236551
1590779400|2020-05-29 19:10:00|12.568|12.57|12.5|12.51|160984
1590779700|2020-05-29 19:15:00|12.5|12.52|12.435|12.52|214588
1590780000|2020-05-29 19:20:00|12.512|12.53|12.51|12.528|119262
1590780300|2020-05-29 19:25:00|12.525|12.535|12.48|12.51|209364
1590780600|2020-05-29 19:30:00|12.51|12.525|12.485|12.52|305875
1590780900|2020-05-29 19:35:00|12.52|12.575|12.52|12.57|662589
1590781200|2020-05-29 19:40:00|12.562|12.62|12.562|12.62|244020
1590781500|2020-05-29 19:45:00|12.62|12.625|12.55|12.565|494016
1590781800|2020-05-29 19:50:00|12.57|12.58|12.53|12.53|668634
1590782100|2020-05-29 19:55:00|12.53|12.56|12.5|12.54|750171
1590782400|2020-05-29 20:00:00|12.53|12.53|12.53|12.53|0
1590783300|2020-05-29 20:15:00|12.53|12.53|12.53|12.53|0
1590783600|2020-05-29 20:20:00|12.528|12.532|12.52|12.52|0
1590783900|2020-05-29 20:25:00|12.52|12.53|12.51|12.53|0
1590784200|2020-05-29 20:30:00|12.53|12.53|12.53|12.53|0
1590784500|2020-05-29 20:35:00|12.53|12.53|12.5|12.5|0
1590784800|2020-05-29 20:40:00|12.53|12.53|12.53|12.53|0
1590785400|2020-05-29 20:50:00|12.5|12.5|12.49|12.49|0
1590785700|2020-05-29 20:55:00|12.49|12.49|12.49|12.49|0
1590786300|2020-05-29 21:05:00|12.5|12.5|12.5|12.5|0
1590787200|2020-05-29 21:20:00|12.5|12.5|12.5|12.5|0
1590788100|2020-05-29 21:35:00|12.55|12.55|12.5|12.5|0
1590788400|2020-05-29 21:40:00|12.53|12.53|12.53|12.53|0
1590790500|2020-05-29 22:15:00|12.5|12.5|12.5|12.5|0
1590791400|2020-05-29 22:30:00|12.54|12.54|12.54|12.54|0
1590794100|2020-05-29 23:15:00|12.5|12.54|12.5|12.54|0
1590999300|2020-06-01 08:15:00|12.46|12.46|12.46|12.46|0
1590999900|2020-06-01 08:25:00|12.4|12.41|12.4|12.41|0
1591000500|2020-06-01 08:35:00|12.33|12.33|12.33|12.33|0
1591001400|2020-06-01 08:50:00|12.33|12.34|12.33|12.34|0
1591003500|2020-06-01 09:25:00|12.31|12.31|12.31|12.31|0
1591003800|2020-06-01 09:30:00|12.32|12.32|12.32|12.32|0
1591004400|2020-06-01 09:40:00|12.34|12.34|12.34|12.34|0
1591004700|2020-06-01 09:45:00|12.33|12.33|12.33|12.33|0
1591005900|2020-06-01 10:05:00|12.31|12.31|12.31|12.31|0
1591006500|2020-06-01 10:15:00|12.32|12.39|12.32|12.39|0
1591006800|2020-06-01 10:20:00|12.39|12.52|12.39|12.48|0
1591007100|2020-06-01 10:25:00|12.47|12.47|12.4|12.4|0
1591007400|2020-06-01 10:30:00|12.45|12.45|12.45|12.45|0
1591007700|2020-06-01 10:35:00|12.49|12.52|12.49|12.52|0
1591008000|2020-06-01 10:40:00|12.52|12.55|12.52|12.52|0
1591008300|2020-06-01 10:45:00|12.55|12.56|12.52|12.54|0
1591008600|2020-06-01 10:50:00|12.53|12.53|12.53|12.53|0
1591008900|2020-06-01 10:55:00|12.54|12.54|12.54|12.54|0
1591009500|2020-06-01 11:05:00|12.51|12.52|12.5|12.5|0
1591009800|2020-06-01 11:10:00|12.51|12.51|12.51|12.51|0
1591010100|2020-06-01 11:15:00|12.48|12.5|12.3|12.5|0
1591010400|2020-06-01 11:20:00|12.43|12.43|12.43|12.43|0
1591011600|2020-06-01 11:40:00|12.45|12.48|12.45|12.48|0
1591012800|2020-06-01 12:00:00|12.5|12.5|12.47|12.47|0
1591013400|2020-06-01 12:10:00|12.48|12.5|12.48|12.49|0
1591013700|2020-06-01 12:15:00|12.49|12.5|12.45|12.49|0
1591014000|2020-06-01 12:20:00|12.5|12.5|12.5|12.5|0
1591014300|2020-06-01 12:25:00|12.48|12.54|12.48|12.54|0
1591014600|2020-06-01 12:30:00|12.54|12.54|12.51|12.52|0
1591015200|2020-06-01 12:40:00|12.52|12.52|12.51|12.52|0
1591015500|2020-06-01 12:45:00|12.53|12.53|12.52|12.52|0
1591015800|2020-06-01 12:50:00|12.53|12.53|12.51|12.51|0
1591016100|2020-06-01 12:55:00|12.51|12.51|12.5|12.5|0
1591016400|2020-06-01 13:00:00|12.5|12.5|12.48|12.49|0
1591016700|2020-06-01 13:05:00|12.49|12.49|12.49|12.49|0
1591017000|2020-06-01 13:10:00|12.49|12.49|12.49|12.49|0
1591017300|2020-06-01 13:15:00|12.48|12.48|12.48|12.48|0
1591017600|2020-06-01 13:20:00|12.48|12.5|12.48|12.49|0
1591017900|2020-06-01 13:25:00|12.48|12.49|12.48|12.49|0
1591018200|2020-06-01 13:30:00|12.58|12.765|12.52|12.765|699178
1591018500|2020-06-01 13:35:00|12.76|12.83|12.7|12.783|398116
1591018800|2020-06-01 13:40:00|12.785|12.89|12.785|12.88|263374
1591019100|2020-06-01 13:45:00|12.89|12.96|12.875|12.88|343615
1591019400|2020-06-01 13:50:00|12.874|12.975|12.86|12.975|228299
1591019700|2020-06-01 13:55:00|12.98|13.12|12.96|13.085|577317
1591020000|2020-06-01 14:00:00|13.081|13.09|13|13.06|344418
1591020300|2020-06-01 14:05:00|13.055|13.12|13.05|13.11|409906
1591020600|2020-06-01 14:10:00|13.11|13.12|12.985|13.06|359054
1591020900|2020-06-01 14:15:00|13.065|13.095|13|13.02|117146
1591021200|2020-06-01 14:20:00|13.02|13.1|12.97|13.1|201140
1591021500|2020-06-01 14:25:00|13.095|13.155|13.06|13.15|484721
1591021800|2020-06-01 14:30:00|13.14|13.145|13.075|13.1|187709
1591022100|2020-06-01 14:35:00|13.095|13.125|13.054|13.088|182002
1591022400|2020-06-01 14:40:00|13.085|13.09|13|13.05|152349
1591022700|2020-06-01 14:45:00|13.05|13.069|13.015|13.05|92451
1591023000|2020-06-01 14:50:00|13.05|13.05|13.01|13.027|65234
1591023300|2020-06-01 14:55:00|13.021|13.05|13.02|13.041|78103
1591023600|2020-06-01 15:00:00|13.04|13.05|12.995|12.995|164570
1591023900|2020-06-01 15:05:00|12.997|13.03|12.997|13|74245
1591024200|2020-06-01 15:10:00|12.991|13.015|12.97|13.015|88678
1591024500|2020-06-01 15:15:00|13.015|13.03|12.99|13.005|75248
1591024800|2020-06-01 15:20:00|13.005|13.02|12.98|12.986|72332
1591025100|2020-06-01 15:25:00|12.99|12.995|12.95|12.98|92932
1591025400|2020-06-01 15:30:00|12.985|13.01|12.975|13.01|84208
1591025700|2020-06-01 15:35:00|13.005|13.025|12.98|13.02|81608
1591026000|2020-06-01 15:40:00|13.025|13.037|13.005|13.02|59794
1591026300|2020-06-01 15:45:00|13.01|13.04|12.99|13.035|66202
1591026600|2020-06-01 15:50:00|13.04|13.06|13.04|13.045|46057
1591026900|2020-06-01 15:55:00|13.04|13.05|13.04|13.045|84346
1591027200|2020-06-01 16:00:00|13.04|13.045|13.005|13.006|110514
1591027500|2020-06-01 16:05:00|13.005|13.03|13.005|13.015|47313
1591027800|2020-06-01 16:10:00|13.02|13.035|13|13.035|111522
1591028100|2020-06-01 16:15:00|13.035|13.06|13.02|13.025|72497
1591028400|2020-06-01 16:20:00|13.029|13.03|13.01|13.015|30200
1591028700|2020-06-01 16:25:00|13.015|13.025|12.995|13.015|116523
1591029000|2020-06-01 16:30:00|13.019|13.05|13.019|13.05|34802
1591029300|2020-06-01 16:35:00|13.045|13.05|13.03|13.041|51998
1591029600|2020-06-01 16:40:00|13.05|13.06|13.03|13.03|40408
1591029900|2020-06-01 16:45:00|13.035|13.06|13.02|13.055|67326
1591030200|2020-06-01 16:50:00|13.055|13.075|13.05|13.05|79737
1591030500|2020-06-01 16:55:00|13.06|13.07|13.048|13.065|40696
1591030800|2020-06-01 17:00:00|13.072|13.075|13.05|13.065|71678
1591031100|2020-06-01 17:05:00|13.065|13.08|13.06|13.075|55784
1591031400|2020-06-01 17:10:00|13.075|13.08|13.055|13.06|86287
1591031700|2020-06-01 17:15:00|13.056|13.09|13.055|13.073|93698
1591032000|2020-06-01 17:20:00|13.075|13.125|13.075|13.115|188969
1591032300|2020-06-01 17:25:00|13.115|13.13|13.1|13.11|71032
1591032600|2020-06-01 17:30:00|13.105|13.11|13.09|13.09|58758
1591032900|2020-06-01 17:35:00|13.09|13.11|13.07|13.095|69471
1591033200|2020-06-01 17:40:00|13.095|13.12|13.09|13.11|50804
1591033500|2020-06-01 17:45:00|13.108|13.12|13.09|13.095|56160
1591033800|2020-06-01 17:50:00|13.095|13.125|13.09|13.12|111188
1591034100|2020-06-01 17:55:00|13.115|13.13|13.095|13.1|62982
1591034400|2020-06-01 18:00:00|13.108|13.11|13.08|13.085|69748
1591034700|2020-06-01 18:05:00|13.086|13.1|13.08|13.095|46833
1591035000|2020-06-01 18:10:00|13.095|13.1|13.075|13.095|74137
1591035300|2020-06-01 18:15:00|13.09|13.11|13.09|13.1|60489
1591035600|2020-06-01 18:20:00|13.11|13.11|13.095|13.105|44267
1591035900|2020-06-01 18:25:00|13.11|13.115|13.08|13.1|50149
1591036200|2020-06-01 18:30:00|13.1|13.105|13.075|13.09|72463
1591036500|2020-06-01 18:35:00|13.095|13.12|13.095|13.12|51973
1591036800|2020-06-01 18:40:00|13.115|13.14|13.11|13.14|96212
1591037100|2020-06-01 18:45:00|13.14|13.18|13.135|13.18|126926
1591037400|2020-06-01 18:50:00|13.176|13.19|13.15|13.165|97568
1591037700|2020-06-01 18:55:00|13.17|13.2|13.168|13.18|170095
1591038000|2020-06-01 19:00:00|13.185|13.195|13.17|13.192|92662
1591038300|2020-06-01 19:05:00|13.195|13.198|13.15|13.17|93173
1591038600|2020-06-01 19:10:00|13.17|13.177|13.15|13.155|49910
1591038900|2020-06-01 19:15:00|13.155|13.17|13.14|13.168|78158
1591039200|2020-06-01 19:20:00|13.165|13.18|13.15|13.165|63177
1591039500|2020-06-01 19:25:00|13.165|13.178|13.16|13.165|72592
1591039800|2020-06-01 19:30:00|13.16|13.18|13.15|13.155|250625
1591040100|2020-06-01 19:35:00|13.15|13.16|13.12|13.15|230711
1591040400|2020-06-01 19:40:00|13.15|13.16|13.12|13.16|214463
1591040700|2020-06-01 19:45:00|13.155|13.17|13.125|13.125|314021
1591041000|2020-06-01 19:50:00|13.12|13.14|13.075|13.085|485352
1591041300|2020-06-01 19:55:00|13.075|13.13|13.065|13.126|919842
1591041600|2020-06-01 20:00:00|13.12|13.12|13.12|13.12|0
1591042500|2020-06-01 20:15:00|13.12|13.12|13.1|13.1|0
1591043100|2020-06-01 20:25:00|13.1|13.1|13.041|13.06|0
1591043400|2020-06-01 20:30:00|13.12|13.12|13.12|13.12|0
1591043700|2020-06-01 20:35:00|13.1|13.1|13.1|13.1|0
1591044600|2020-06-01 20:50:00|13.1|13.1|13.1|13.1|0
1591044900|2020-06-01 20:55:00|13.03|13.12|13.03|13.12|0
1591045800|2020-06-01 21:10:00|13.07|13.07|13.07|13.07|0
1591049100|2020-06-01 22:05:00|13.04|13.04|13.04|13.04|0
1591051500|2020-06-01 22:45:00|13.1|13.1|13.1|13.1|0
1591052700|2020-06-01 23:05:00|13.07|13.07|13.07|13.07|0
1591053300|2020-06-01 23:15:00|13.07|13.07|13.07|13.07|0
1591053600|2020-06-01 23:20:00|13.03|13.03|13.03|13.03|0
1591053900|2020-06-01 23:25:00|13.07|13.07|13.03|13.03|0
1591054200|2020-06-01 23:30:00|13.02|13.02|13.02|13.02|0
1591054500|2020-06-01 23:35:00|13.07|13.07|13.07|13.07|0
1591055700|2020-06-01 23:55:00|13.02|13.02|13|13|0
1591085700|2020-06-02 08:15:00|13.13|13.13|13.13|13.13|0
1591086300|2020-06-02 08:25:00|13.16|13.16|13.14|13.14|0
1591086900|2020-06-02 08:35:00|13.18|13.18|13.18|13.18|0
1591087200|2020-06-02 08:40:00|13.17|13.17|13.17|13.17|0
1591087500|2020-06-02 08:45:00|13.17|13.17|13.17|13.17|0
1591087800|2020-06-02 08:50:00|13.19|13.19|13.19|13.19|0
1591088100|2020-06-02 08:55:00|13.18|13.18|13.18|13.18|0
1591088400|2020-06-02 09:00:00|13.17|13.17|13|13|0
1591089000|2020-06-02 09:10:00|13.13|13.13|13.13|13.13|0
1591090200|2020-06-02 09:30:00|13.15|13.15|13.15|13.15|0
1591090500|2020-06-02 09:35:00|13.15|13.15|13.15|13.15|0
1591090800|2020-06-02 09:40:00|13.15|13.15|13.14|13.14|0
1591092000|2020-06-02 10:00:00|13.13|13.13|13.13|13.13|0
1591093800|2020-06-02 10:30:00|13.13|13.13|13.13|13.13|0
1591094700|2020-06-02 10:45:00|13.15|13.15|13.14|13.14|0
1591095300|2020-06-02 10:55:00|13.13|13.13|13.13|13.13|0
1591095600|2020-06-02 11:00:00|13.13|13.13|13.13|13.13|0
1591096500|2020-06-02 11:15:00|13.13|13.13|13.13|13.13|0
1591097700|2020-06-02 11:35:00|13.12|13.17|13.1|13.1|0
1591098000|2020-06-02 11:40:00|13.12|13.12|13.07|13.07|0
1591098300|2020-06-02 11:45:00|13.07|13.07|13.07|13.07|0
1591098600|2020-06-02 11:50:00|13.09|13.09|13.09|13.09|0
1591098900|2020-06-02 11:55:00|13.09|13.09|13.09|13.09|0
1591099200|2020-06-02 12:00:00|13.1|13.1|13.1|13.1|0
1591099800|2020-06-02 12:10:00|13.08|13.08|13.08|13.08|0
1591100100|2020-06-02 12:15:00|13.14|13.14|13.13|13.13|0
1591100700|2020-06-02 12:25:00|13.08|13.08|13.07|13.07|0
1591101000|2020-06-02 12:30:00|13.07|13.07|13.07|13.07|0
1591101300|2020-06-02 12:35:00|13.07|13.07|13.06|13.06|0
1591102800|2020-06-02 13:00:00|13.08|13.08|13.06|13.07|0
1591103100|2020-06-02 13:05:00|13.06|13.06|13.06|13.06|0
1591103400|2020-06-02 13:10:00|13.06|13.06|13.06|13.06|0
1591103700|2020-06-02 13:15:00|13.07|13.07|13.07|13.07|0
1591104000|2020-06-02 13:20:00|13.07|13.07|13.05|13.06|0
1591104300|2020-06-02 13:25:00|13.06|13.06|13.06|13.06|0
1591104600|2020-06-02 13:30:00|13.09|13.1|12.93|12.95|462198
1591104900|2020-06-02 13:35:00|12.95|12.96|12.84|12.895|309969
1591105200|2020-06-02 13:40:00|12.89|13.02|12.86|13.005|222765
1591105500|2020-06-02 13:45:00|13.01|13.1|13|13.055|208334
1591105800|2020-06-02 13:50:00|13.035|13.04|12.995|13|207142
1591106100|2020-06-02 13:55:00|13.005|13.005|12.955|12.99|79551
1591106400|2020-06-02 14:00:00|12.995|13.025|12.98|13|105112
1591106700|2020-06-02 14:05:00|13|13.06|13|13.041|70346
1591107000|2020-06-02 14:10:00|13.05|13.05|13.015|13.035|67608
1591107300|2020-06-02 14:15:00|13.035|13.035|12.96|12.995|119381
1591107600|2020-06-02 14:20:00|13|13.01|12.945|12.97|136950
1591107900|2020-06-02 14:25:00|12.97|13|12.97|12.99|53039
1591108200|2020-06-02 14:30:00|13|13|12.95|12.958|48575
1591108500|2020-06-02 14:35:00|12.955|12.967|12.92|12.922|66542
1591108800|2020-06-02 14:40:00|12.925|12.94|12.88|12.888|67432
1591109100|2020-06-02 14:45:00|12.89|12.895|12.8|12.8|117084
1591109400|2020-06-02 14:50:00|12.8|12.839|12.8|12.83|84690
1591109700|2020-06-02 14:55:00|12.83|12.85|12.815|12.82|107267
1591110000|2020-06-02 15:00:00|12.825|12.83|12.785|12.79|134050
1591110300|2020-06-02 15:05:00|12.785|12.8|12.72|12.74|206501
1591110600|2020-06-02 15:10:00|12.735|12.78|12.7|12.715|189801
1591110900|2020-06-02 15:15:00|12.72|12.775|12.7|12.755|105937
1591111200|2020-06-02 15:20:00|12.758|12.79|12.75|12.79|70956
1591111500|2020-06-02 15:25:00|12.8|12.81|12.759|12.77|73339
1591111800|2020-06-02 15:30:00|12.76|12.78|12.745|12.765|85529
1591112100|2020-06-02 15:35:00|12.77|12.81|12.75|12.809|64587
1591112400|2020-06-02 15:40:00|12.81|12.87|12.809|12.86|79494
1591112700|2020-06-02 15:45:00|12.862|12.88|12.845|12.855|72155
1591113000|2020-06-02 15:50:00|12.853|12.858|12.83|12.85|56519
1591113300|2020-06-02 15:55:00|12.85|12.87|12.84|12.86|40837
1591113600|2020-06-02 16:00:00|12.85|12.88|12.835|12.84|77291
1591113900|2020-06-02 16:05:00|12.835|12.88|12.83|12.875|45867
1591114200|2020-06-02 16:10:00|12.875|12.885|12.86|12.87|29239
1591114500|2020-06-02 16:15:00|12.865|12.91|12.86|12.9|76165
1591114800|2020-06-02 16:20:00|12.91|12.91|12.883|12.895|45169
1591115100|2020-06-02 16:25:00|12.89|12.935|12.888|12.935|49707
1591115400|2020-06-02 16:30:00|12.932|12.935|12.895|12.905|38735
1591115700|2020-06-02 16:35:00|12.905|12.93|12.895|12.919|54944
1591116000|2020-06-02 16:40:00|12.91|12.935|12.9|12.92|37607
1591116300|2020-06-02 16:45:00|12.92|12.96|12.9|12.955|150077
1591116600|2020-06-02 16:50:00|12.96|12.975|12.95|12.965|44258
1591116900|2020-06-02 16:55:00|12.97|12.97|12.95|12.965|72877
1591117200|2020-06-02 17:00:00|12.966|12.98|12.955|12.965|114182
1591117500|2020-06-02 17:05:00|12.965|12.975|12.96|12.97|46672
1591117800|2020-06-02 17:10:00|12.97|12.97|12.95|12.955|47557
1591118100|2020-06-02 17:15:00|12.96|12.975|12.95|12.96|62748
1591118400|2020-06-02 17:20:00|12.955|12.975|12.95|12.965|37136
1591118700|2020-06-02 17:25:00|12.968|12.97|12.945|12.965|48432
1591119000|2020-06-02 17:30:00|12.97|12.97|12.94|12.956|45072
1591119300|2020-06-02 17:35:00|12.955|12.975|12.955|12.975|43588
1591119600|2020-06-02 17:40:00|12.97|12.985|12.95|12.965|105052
1591119900|2020-06-02 17:45:00|12.965|12.965|12.92|12.954|80099
1591120200|2020-06-02 17:50:00|12.955|12.96|12.925|12.95|51046
1591120500|2020-06-02 17:55:00|12.95|12.965|12.94|12.963|52378
1591120800|2020-06-02 18:00:00|12.96|12.98|12.95|12.955|81941
1591121100|2020-06-02 18:05:00|12.945|12.95|12.92|12.95|79933
1591121400|2020-06-02 18:10:00|12.95|12.97|12.94|12.964|54117
1591121700|2020-06-02 18:15:00|12.965|12.98|12.94|12.965|105043
1591122000|2020-06-02 18:20:00|12.965|12.98|12.955|12.975|66085
1591122300|2020-06-02 18:25:00|12.98|12.985|12.95|12.968|88892
1591122600|2020-06-02 18:30:00|12.96|12.97|12.945|12.955|52557
1591122900|2020-06-02 18:35:00|12.955|12.97|12.95|12.965|51510
1591123200|2020-06-02 18:40:00|12.965|12.985|12.96|12.98|68300
1591123500|2020-06-02 18:45:00|12.975|12.98|12.955|12.975|39802
1591123800|2020-06-02 18:50:00|12.98|12.98|12.96|12.975|30830
1591124100|2020-06-02 18:55:00|12.98|12.99|12.95|12.955|73794
1591124400|2020-06-02 19:00:00|12.95|12.97|12.941|12.945|48423
1591124700|2020-06-02 19:05:00|12.945|12.97|12.935|12.965|85673
1591125000|2020-06-02 19:10:00|12.965|12.985|12.95|12.96|66436
1591125300|2020-06-02 19:15:00|12.955|12.96|12.94|12.95|29339
1591125600|2020-06-02 19:20:00|12.951|12.965|12.93|12.945|71319
1591125900|2020-06-02 19:25:00|12.95|12.965|12.925|12.96|58157
1591126200|2020-06-02 19:30:00|12.965|12.97|12.93|12.94|127559
1591126500|2020-06-02 19:35:00|12.94|12.945|12.91|12.93|129507
1591126800|2020-06-02 19:40:00|12.935|12.96|12.923|12.955|81386
1591127100|2020-06-02 19:45:00|12.955|12.98|12.935|12.975|147938
1591127400|2020-06-02 19:50:00|12.98|13|12.965|12.99|204376
1591127700|2020-06-02 19:55:00|12.995|13.02|12.99|13.02|306986
1591128000|2020-06-02 20:00:00|13.02|13.02|13.02|13.02|0
1591128900|2020-06-02 20:15:00|13.02|13.02|13.02|13.02|0
1591130700|2020-06-02 20:45:00|12.96|12.96|12.96|12.96|0
1591131000|2020-06-02 20:50:00|13.02|13.02|12.93|12.93|0
1591131900|2020-06-02 21:05:00|12.99|12.99|12.99|12.99|0
1591133400|2020-06-02 21:30:00|12.997|12.997|12.997|12.997|0
1591138500|2020-06-02 22:55:00|12.94|12.94|12.93|12.93|0
1591140900|2020-06-02 23:35:00|12.97|12.97|12.97|12.97|0
1591141200|2020-06-02 23:40:00|12.97|12.97|12.97|12.97|0
1591142100|2020-06-02 23:55:00|13|13|13|13|0
1591173600|2020-06-03 08:40:00|13.07|13.07|13.07|13.07|0
1591178400|2020-06-03 10:00:00|13.08|13.08|13.08|13.08|0
1591182600|2020-06-03 11:10:00|13.05|13.05|13|13|0
1591182900|2020-06-03 11:15:00|13.01|13.01|13.01|13.01|0
1591183200|2020-06-03 11:20:00|13.01|13.01|13.01|13.01|0
1591183500|2020-06-03 11:25:00|13|13|13|13|0
1591186500|2020-06-03 12:15:00|12.983|13.01|12.95|12.97|0
1591186800|2020-06-03 12:20:00|13|13|13|13|0
1591187100|2020-06-03 12:25:00|13|13|13|13|0
1591187400|2020-06-03 12:30:00|12.99|12.99|12.99|12.99|0
1591187700|2020-06-03 12:35:00|12.99|12.99|12.99|12.99|0
1591188000|2020-06-03 12:40:00|13|13|13|13|0
1591188600|2020-06-03 12:50:00|13|13|13|13|0
1591189500|2020-06-03 13:05:00|12.99|13.03|12.99|13.03|0
1591189800|2020-06-03 13:10:00|13.01|13.01|13.01|13.01|0
1591190100|2020-06-03 13:15:00|12.99|13|12.99|13|0
1591190700|2020-06-03 13:25:00|12.98|12.98|12.98|12.98|0
1591191000|2020-06-03 13:30:00|13.02|13.04|12.96|13|264776
1591191300|2020-06-03 13:35:00|13|13|12.96|12.992|92718
1591191600|2020-06-03 13:40:00|12.99|13|12.93|12.96|103028
1591191900|2020-06-03 13:45:00|12.96|12.96|12.91|12.96|90701
1591192200|2020-06-03 13:50:00|12.96|13|12.945|12.96|121258
1591192500|2020-06-03 13:55:00|12.963|12.976|12.945|12.955|45665
1591192800|2020-06-03 14:00:00|12.96|12.977|12.93|12.945|164396
1591193100|2020-06-03 14:05:00|12.95|12.96|12.92|12.92|127178
1591193400|2020-06-03 14:10:00|12.93|12.93|12.875|12.88|147663
1591193700|2020-06-03 14:15:00|12.88|12.885|12.84|12.867|155055
1591194000|2020-06-03 14:20:00|12.87|12.88|12.825|12.863|235363
1591194300|2020-06-03 14:25:00|12.865|12.88|12.8|12.815|211186
1591194600|2020-06-03 14:30:00|12.815|12.865|12.81|12.845|176888
1591194900|2020-06-03 14:35:00|12.84|12.84|12.79|12.79|177879
1591195200|2020-06-03 14:40:00|12.795|12.83|12.79|12.83|245614
1591195500|2020-06-03 14:45:00|12.827|12.827|12.79|12.805|249364
1591195800|2020-06-03 14:50:00|12.8|12.81|12.75|12.75|494878
1591196100|2020-06-03 14:55:00|12.755|12.775|12.74|12.745|208865
1591196400|2020-06-03 15:00:00|12.75|12.81|12.75|12.802|143382
1591196700|2020-06-03 15:05:00|12.81|12.84|12.8|12.815|104730
1591197000|2020-06-03 15:10:00|12.815|12.835|12.8|12.815|124887
1591197300|2020-06-03 15:15:00|12.81|12.88|12.81|12.86|152871
1591197600|2020-06-03 15:20:00|12.865|12.88|12.82|12.84|153747
1591197900|2020-06-03 15:25:00|12.842|12.86|12.83|12.845|85047
1591198200|2020-06-03 15:30:00|12.85|12.89|12.85|12.89|91251
1591198500|2020-06-03 15:35:00|12.89|12.91|12.86|12.88|125021
1591198800|2020-06-03 15:40:00|12.89|12.89|12.85|12.865|63785
1591199100|2020-06-03 15:45:00|12.86|12.87|12.84|12.86|75766
1591199400|2020-06-03 15:50:00|12.86|12.88|12.84|12.845|79250
1591199700|2020-06-03 15:55:00|12.845|12.85|12.81|12.825|123726
1591200000|2020-06-03 16:00:00|12.825|12.86|12.82|12.83|119770
1591200300|2020-06-03 16:05:00|12.82|12.85|12.81|12.83|96805
1591200600|2020-06-03 16:10:00|12.825|12.86|12.8|12.845|145829
1591200900|2020-06-03 16:15:00|12.835|12.835|12.8|12.825|101498
1591201200|2020-06-03 16:20:00|12.829|12.83|12.8|12.815|61169
1591201500|2020-06-03 16:25:00|12.815|12.84|12.8|12.836|55427
1591201800|2020-06-03 16:30:00|12.835|12.85|12.81|12.815|115090
1591202100|2020-06-03 16:35:00|12.815|12.815|12.79|12.81|80952
1591202400|2020-06-03 16:40:00|12.815|12.83|12.8|12.825|40676
1591202700|2020-06-03 16:45:00|12.827|12.85|12.82|12.828|62271
1591203000|2020-06-03 16:50:00|12.825|12.84|12.82|12.825|43272
1591203300|2020-06-03 16:55:00|12.825|12.85|12.82|12.84|58937
1591203600|2020-06-03 17:00:00|12.835|12.865|12.835|12.855|65596
1591203900|2020-06-03 17:05:00|12.855|12.859|12.83|12.835|53515
1591204200|2020-06-03 17:10:00|12.84|12.86|12.835|12.845|69010
1591204500|2020-06-03 17:15:00|12.845|12.866|12.84|12.865|72717
1591204800|2020-06-03 17:20:00|12.865|12.87|12.86|12.865|15680
1591205100|2020-06-03 17:25:00|12.865|12.875|12.853|12.875|31633
1591205400|2020-06-03 17:30:00|12.875|12.88|12.855|12.875|73913
1591205700|2020-06-03 17:35:00|12.875|12.875|12.85|12.865|95214
1591206000|2020-06-03 17:40:00|12.865|12.88|12.86|12.875|26408
1591206300|2020-06-03 17:45:00|12.875|12.88|12.86|12.865|36488
1591206600|2020-06-03 17:50:00|12.86|12.865|12.84|12.855|66203
1591206900|2020-06-03 17:55:00|12.855|12.857|12.84|12.845|25131
1591207200|2020-06-03 18:00:00|12.845|12.86|12.842|12.855|57360
1591207500|2020-06-03 18:05:00|12.86|12.86|12.84|12.855|53809
1591207800|2020-06-03 18:10:00|12.855|12.86|12.85|12.855|24877
1591208100|2020-06-03 18:15:00|12.855|12.87|12.845|12.845|52409
1591208400|2020-06-03 18:20:00|12.842|12.845|12.81|12.825|91795
1591208700|2020-06-03 18:25:00|12.825|12.84|12.82|12.83|63832
1591209000|2020-06-03 18:30:00|12.835|12.84|12.82|12.83|45603
1591209300|2020-06-03 18:35:00|12.835|12.845|12.83|12.835|40566
1591209600|2020-06-03 18:40:00|12.835|12.865|12.83|12.855|82552
1591209900|2020-06-03 18:45:00|12.85|12.855|12.814|12.815|114173
1591210200|2020-06-03 18:50:00|12.815|12.85|12.815|12.845|81335
1591210500|2020-06-03 18:55:00|12.85|12.86|12.835|12.845|52629
1591210800|2020-06-03 19:00:00|12.845|12.845|12.81|12.825|57489
1591211100|2020-06-03 19:05:00|12.821|12.83|12.8|12.81|88963
1591211400|2020-06-03 19:10:00|12.81|12.82|12.8|12.815|51410
1591211700|2020-06-03 19:15:00|12.81|12.82|12.8|12.805|78143
1591212000|2020-06-03 19:20:00|12.805|12.84|12.8|12.84|79809
1591212300|2020-06-03 19:25:00|12.835|12.85|12.83|12.835|70020
1591212600|2020-06-03 19:30:00|12.835|12.85|12.82|12.845|98178
1591212900|2020-06-03 19:35:00|12.85|12.9|12.84|12.895|112268
1591213200|2020-06-03 19:40:00|12.89|12.91|12.88|12.885|142824
1591213500|2020-06-03 19:45:00|12.885|12.895|12.86|12.885|137590
1591213800|2020-06-03 19:50:00|12.885|12.91|12.875|12.895|179632
1591214100|2020-06-03 19:55:00|12.895|12.91|12.87|12.89|314158
1591214400|2020-06-03 20:00:00|12.88|12.88|12.88|12.88|0
1591215300|2020-06-03 20:15:00|12.88|12.88|12.82|12.82|0
1591215900|2020-06-03 20:25:00|12.82|12.867|12.82|12.867|0
1591216500|2020-06-03 20:35:00|12.82|12.82|12.82|12.82|0
1591216800|2020-06-03 20:40:00|12.83|12.83|12.83|12.83|0
1591217100|2020-06-03 20:45:00|12.88|12.88|12.88|12.88|0
1591217700|2020-06-03 20:55:00|12.88|12.88|12.88|12.88|0
1591218000|2020-06-03 21:00:00|12.867|12.867|12.867|12.867|0
1591218600|2020-06-03 21:10:00|12.84|12.84|12.84|12.84|0
1591218900|2020-06-03 21:15:00|12.87|12.88|12.87|12.88|0
1591219200|2020-06-03 21:20:00|12.84|12.85|12.83|12.83|0
1591219800|2020-06-03 21:30:00|12.84|12.84|12.84|12.84|0
1591222200|2020-06-03 22:10:00|12.83|12.89|12.83|12.89|0
1591225200|2020-06-03 23:00:00|12.83|12.83|12.83|12.83|0
1591225500|2020-06-03 23:05:00|12.83|12.83|12.83|12.83|0
1591225800|2020-06-03 23:10:00|12.85|12.85|12.85|12.85|0
1591226100|2020-06-03 23:15:00|12.85|12.85|12.85|12.85|0
1591226400|2020-06-03 23:20:00|12.81|12.81|12.81|12.81|0
1591226700|2020-06-03 23:25:00|12.81|12.81|12.81|12.81|0
1591227000|2020-06-03 23:30:00|12.81|12.81|12.81|12.81|0
1591227600|2020-06-03 23:40:00|12.85|12.85|12.85|12.85|0
1591228200|2020-06-03 23:50:00|12.83|12.83|12.83|12.83|0
1591228500|2020-06-03 23:55:00|12.86|12.86|12.83|12.85|0
1591261800|2020-06-04 09:10:00|12.77|12.77|12.76|12.76|0
1591264500|2020-06-04 09:55:00|12.7|12.7|12.7|12.7|0
1591266000|2020-06-04 10:20:00|12.67|12.67|12.67|12.67|0
1591266300|2020-06-04 10:25:00|12.67|12.67|12.67|12.67|0
1591266900|2020-06-04 10:35:00|12.68|12.68|12.68|12.68|0
1591267500|2020-06-04 10:45:00|12.68|12.68|12.68|12.68|0
1591269300|2020-06-04 11:15:00|12.7|12.71|12.67|12.67|0
1591269900|2020-06-04 11:25:00|12.65|12.65|12.65|12.65|0
1591270500|2020-06-04 11:35:00|12.69|12.69|12.69|12.69|0
1591271100|2020-06-04 11:45:00|12.69|12.69|12.69|12.69|0
1591271400|2020-06-04 11:50:00|12.7|12.7|12.68|12.68|0
1591271700|2020-06-04 11:55:00|12.68|12.68|12.68|12.68|0
1591272000|2020-06-04 12:00:00|12.71|12.73|12.71|12.73|0
1591272300|2020-06-04 12:05:00|12.73|12.73|12.73|12.73|0
1591272900|2020-06-04 12:15:00|12.67|12.75|12.66|12.69|0
1591273800|2020-06-04 12:30:00|12.75|12.75|12.75|12.75|0
1591274400|2020-06-04 12:40:00|12.75|12.76|12.75|12.76|0
1591274700|2020-06-04 12:45:00|12.76|12.76|12.74|12.74|0
1591275000|2020-06-04 12:50:00|12.74|12.75|12.73|12.73|0
1591275300|2020-06-04 12:55:00|12.7|12.7|12.7|12.7|0
1591275600|2020-06-04 13:00:00|12.681|12.681|12.681|12.681|0
1591275900|2020-06-04 13:05:00|12.71|12.71|12.69|12.71|0
1591276200|2020-06-04 13:10:00|12.74|12.74|12.7|12.7|0
1591276500|2020-06-04 13:15:00|12.73|12.74|12.72|12.74|0
1591276800|2020-06-04 13:20:00|12.73|12.73|12.73|12.73|0
1591277100|2020-06-04 13:25:00|12.75|12.76|12.75|12.76|0
1591277400|2020-06-04 13:30:00|12.73|12.871|12.7|12.793|307836
1591277700|2020-06-04 13:35:00|12.8|12.83|12.77|12.78|148879
1591278000|2020-06-04 13:40:00|12.77|12.78|12.7|12.72|127135
1591278300|2020-06-04 13:45:00|12.715|12.715|12.645|12.685|154988
1591278600|2020-06-04 13:50:00|12.685|12.78|12.684|12.77|122017
1591278900|2020-06-04 13:55:00|12.765|12.8|12.76|12.778|67477
1591279200|2020-06-04 14:00:00|12.77|12.84|12.77|12.82|100053
1591279500|2020-06-04 14:05:00|12.82|12.855|12.795|12.84|79981
1591279800|2020-06-04 14:10:00|12.84|12.87|12.82|12.835|67738
1591280100|2020-06-04 14:15:00|12.84|12.9|12.84|12.88|77484
1591280400|2020-06-04 14:20:00|12.88|12.89|12.81|12.82|118574
1591280700|2020-06-04 14:25:00|12.81|12.81|12.765|12.784|73464
1591281000|2020-06-04 14:30:00|12.785|12.805|12.77|12.776|89422
1591281300|2020-06-04 14:35:00|12.77|12.79|12.75|12.76|150144
1591281600|2020-06-04 14:40:00|12.77|12.8|12.72|12.773|109247
1591281900|2020-06-04 14:45:00|12.775|12.855|12.775|12.82|90592
1591282200|2020-06-04 14:50:00|12.82|12.82|12.78|12.795|106029
1591282500|2020-06-04 14:55:00|12.79|12.8|12.76|12.77|93522
1591282800|2020-06-04 15:00:00|12.772|12.78|12.713|12.738|93312
1591283100|2020-06-04 15:05:00|12.735|12.735|12.69|12.71|169610
1591283400|2020-06-04 15:10:00|12.702|12.71|12.642|12.69|241109
1591283700|2020-06-04 15:15:00|12.69|12.73|12.67|12.695|107017
1591284000|2020-06-04 15:20:00|12.69|12.72|12.69|12.7|51594
1591284300|2020-06-04 15:25:00|12.7|12.723|12.69|12.715|152279
1591284600|2020-06-04 15:30:00|12.705|12.72|12.69|12.72|47354
1591284900|2020-06-04 15:35:00|12.72|12.74|12.71|12.72|56931
1591285200|2020-06-04 15:40:00|12.73|12.74|12.68|12.695|44252
1591285500|2020-06-04 15:45:00|12.69|12.705|12.65|12.66|54393
1591285800|2020-06-04 15:50:00|12.66|12.7|12.66|12.7|47318
1591286100|2020-06-04 15:55:00|12.705|12.715|12.685|12.695|44123
1591286400|2020-06-04 16:00:00|12.69|12.7|12.66|12.682|66584
1591286700|2020-06-04 16:05:00|12.685|12.7|12.66|12.675|61360
1591287000|2020-06-04 16:10:00|12.675|12.71|12.675|12.71|60463
1591287300|2020-06-04 16:15:00|12.705|12.74|12.7|12.74|48694
1591287600|2020-06-04 16:20:00|12.735|12.74|12.72|12.74|64621
1591287900|2020-06-04 16:25:00|12.74|12.75|12.73|12.735|55750
1591288200|2020-06-04 16:30:00|12.73|12.74|12.72|12.735|99562
1591288500|2020-06-04 16:35:00|12.735|12.74|12.7|12.71|75124
1591288800|2020-06-04 16:40:00|12.71|12.71|12.68|12.692|80008
1591289100|2020-06-04 16:45:00|12.695|12.71|12.69|12.69|42312
1591289400|2020-06-04 16:50:00|12.695|12.705|12.685|12.695|25559
1591289700|2020-06-04 16:55:00|12.69|12.7|12.68|12.685|42426
1591290000|2020-06-04 17:00:00|12.68|12.7|12.67|12.695|34569
1591290300|2020-06-04 17:05:00|12.698|12.73|12.69|12.73|30186
1591290600|2020-06-04 17:10:00|12.73|12.755|12.73|12.745|53525
1591290900|2020-06-04 17:15:00|12.745|12.755|12.73|12.735|26570
1591291200|2020-06-04 17:20:00|12.735|12.75|12.725|12.735|16579
1591291500|2020-06-04 17:25:00|12.73|12.765|12.73|12.755|54656
1591291800|2020-06-04 17:30:00|12.76|12.8|12.76|12.8|67059
1591292100|2020-06-04 17:35:00|12.795|12.815|12.783|12.81|77090
1591292400|2020-06-04 17:40:00|12.81|12.825|12.802|12.824|54509
1591292700|2020-06-04 17:45:00|12.82|12.825|12.8|12.814|48707
1591293000|2020-06-04 17:50:00|12.815|12.825|12.81|12.815|23950
1591293300|2020-06-04 17:55:00|12.81|12.82|12.79|12.79|23692
1591293600|2020-06-04 18:00:00|12.8|12.83|12.8|12.825|33836
1591293900|2020-06-04 18:05:00|12.825|12.825|12.78|12.795|38760
1591294200|2020-06-04 18:10:00|12.79|12.805|12.79|12.8|39802
1591294500|2020-06-04 18:15:00|12.805|12.81|12.78|12.78|40350
1591294800|2020-06-04 18:20:00|12.783|12.79|12.78|12.785|29572
1591295100|2020-06-04 18:25:00|12.783|12.82|12.78|12.81|55029
1591295400|2020-06-04 18:30:00|12.812|12.82|12.76|12.76|57161
1591295700|2020-06-04 18:35:00|12.75|12.78|12.75|12.775|38348
1591296000|2020-06-04 18:40:00|12.77|12.777|12.754|12.775|42627
1591296300|2020-06-04 18:45:00|12.775|12.78|12.76|12.78|26953
1591296600|2020-06-04 18:50:00|12.778|12.785|12.765|12.774|42936
1591296900|2020-06-04 18:55:00|12.77|12.788|12.73|12.74|70493
1591297200|2020-06-04 19:00:00|12.737|12.76|12.73|12.74|31852
1591297500|2020-06-04 19:05:00|12.745|12.745|12.72|12.73|50315
1591297800|2020-06-04 19:10:00|12.73|12.74|12.715|12.72|35134
1591298100|2020-06-04 19:15:00|12.72|12.735|12.7|12.72|90328
1591298400|2020-06-04 19:20:00|12.72|12.738|12.7|12.71|29504
1591298700|2020-06-04 19:25:00|12.71|12.728|12.7|12.71|53506
1591299000|2020-06-04 19:30:00|12.71|12.73|12.695|12.715|280841
1591299300|2020-06-04 19:35:00|12.715|12.72|12.71|12.72|105073
1591299600|2020-06-04 19:40:00|12.72|12.75|12.7|12.735|210959
1591299900|2020-06-04 19:45:00|12.735|12.74|12.712|12.715|126516
1591300200|2020-06-04 19:50:00|12.72|12.74|12.71|12.725|141236
1591300500|2020-06-04 19:55:00|12.73|12.76|12.72|12.76|191531
1591300800|2020-06-04 20:00:00|12.75|12.75|12.75|12.75|0
1591301700|2020-06-04 20:15:00|12.75|12.75|12.66|12.66|0
1591302600|2020-06-04 20:30:00|12.72|12.75|12.72|12.75|0
1591302900|2020-06-04 20:35:00|12.69|12.69|12.69|12.69|0
1591303800|2020-06-04 20:50:00|12.7|12.75|12.7|12.75|0
1591304100|2020-06-04 20:55:00|12.75|12.75|12.75|12.75|0
1591305000|2020-06-04 21:10:00|12.76|12.76|12.76|12.76|0
1591305300|2020-06-04 21:15:00|12.75|12.76|12.75|12.76|0
1591305900|2020-06-04 21:25:00|12.72|12.72|12.72|12.72|0
1591306200|2020-06-04 21:30:00|12.76|12.76|12.76|12.76|0
1591307400|2020-06-04 21:50:00|12.74|12.74|12.74|12.74|0
1591308000|2020-06-04 22:00:00|12.72|12.72|12.69|12.69|0
1591310700|2020-06-04 22:45:00|12.76|12.76|12.76|12.76|0
1591314900|2020-06-04 23:55:00|12.76|12.76|12.76|12.76|0
1591345200|2020-06-05 08:20:00|12.76|12.76|12.76|12.76|0
1591345500|2020-06-05 08:25:00|12.75|12.76|12.75|12.76|0
1591348800|2020-06-05 09:20:00|12.9|12.9|12.9|12.9|0
1591349400|2020-06-05 09:30:00|12.9|12.9|12.9|12.9|0
1591351800|2020-06-05 10:10:00|12.88|12.88|12.88|12.88|0
1591355100|2020-06-05 11:05:00|12.9|12.9|12.9|12.9|0
1591355700|2020-06-05 11:15:00|12.92|12.92|12.92|12.92|0
1591356300|2020-06-05 11:25:00|12.95|13|12.95|13|0
1591356900|2020-06-05 11:35:00|12.96|12.96|12.96|12.96|0
1591358100|2020-06-05 11:55:00|12.9|12.9|12.88|12.88|0
1591358700|2020-06-05 12:05:00|12.89|12.89|12.89|12.89|0
1591359300|2020-06-05 12:15:00|12.91|12.98|12.88|12.88|0
1591359900|2020-06-05 12:25:00|12.93|12.93|12.93|12.93|0
1591360500|2020-06-05 12:35:00|12.95|12.96|12.95|12.96|0
1591361100|2020-06-05 12:45:00|12.93|12.93|12.9|12.9|0
1591361400|2020-06-05 12:50:00|12.9|12.9|12.9|12.9|0
1591361700|2020-06-05 12:55:00|12.9|12.94|12.9|12.93|0
1591362000|2020-06-05 13:00:00|12.95|12.95|12.89|12.89|0
1591362300|2020-06-05 13:05:00|12.89|12.89|12.89|12.89|0
1591362600|2020-06-05 13:10:00|12.91|12.91|12.85|12.91|0
1591362900|2020-06-05 13:15:00|12.96|12.96|12.87|12.96|0
1591363500|2020-06-05 13:25:00|12.9|12.91|12.9|12.9|0
1591363800|2020-06-05 13:30:00|12.99|13.05|12.9|13.03|434923
1591364100|2020-06-05 13:35:00|13.025|13.06|13.01|13.015|217067
1591364400|2020-06-05 13:40:00|13.01|13.075|12.98|13.07|159290
1591364700|2020-06-05 13:45:00|13.075|13.077|13|13.01|199522
1591365000|2020-06-05 13:50:00|13|13.03|12.98|13.02|130173
1591365300|2020-06-05 13:55:00|13.015|13.015|12.91|12.936|124295
1591365600|2020-06-05 14:00:00|12.935|12.98|12.92|12.975|103404
1591365900|2020-06-05 14:05:00|12.975|13.005|12.93|12.93|102271
1591366200|2020-06-05 14:10:00|12.935|12.96|12.91|12.945|100170
1591366500|2020-06-05 14:15:00|12.945|12.95|12.91|12.92|53362
1591366800|2020-06-05 14:20:00|12.92|12.93|12.9|12.91|67124
1591367100|2020-06-05 14:25:00|12.915|12.94|12.87|12.881|164521
1591367400|2020-06-05 14:30:00|12.88|12.89|12.82|12.85|124116
1591367700|2020-06-05 14:35:00|12.855|12.9|12.84|12.89|79060
1591368000|2020-06-05 14:40:00|12.89|12.89|12.83|12.83|69620
1591368300|2020-06-05 14:45:00|12.83|12.877|12.83|12.87|83007
1591368600|2020-06-05 14:50:00|12.86|12.9|12.84|12.895|105793
1591368900|2020-06-05 14:55:00|12.895|12.9|12.871|12.895|89976
1591369200|2020-06-05 15:00:00|12.895|12.9|12.87|12.895|98349
1591369500|2020-06-05 15:05:00|12.89|12.9|12.87|12.875|47009
1591369800|2020-06-05 15:10:00|12.875|12.938|12.86|12.935|278052
1591370100|2020-06-05 15:15:00|12.93|12.955|12.93|12.94|102243
1591370400|2020-06-05 15:20:00|12.945|12.98|12.93|12.972|89975
1591370700|2020-06-05 15:25:00|12.98|12.99|12.963|12.983|66105
1591371000|2020-06-05 15:30:00|12.985|13|12.97|12.98|54241
1591371300|2020-06-05 15:35:00|12.98|12.995|12.97|12.986|74568
1591371600|2020-06-05 15:40:00|12.985|12.99|12.965|12.965|54089
1591371900|2020-06-05 15:45:00|12.962|12.988|12.95|12.95|157378
1591372200|2020-06-05 15:50:00|12.95|12.988|12.95|12.98|65328
1591372500|2020-06-05 15:55:00|12.98|12.98|12.94|12.94|58768
1591372800|2020-06-05 16:00:00|12.949|12.965|12.93|12.955|70352
1591373100|2020-06-05 16:05:00|12.955|12.96|12.94|12.941|48382
1591373400|2020-06-05 16:10:00|12.948|12.955|12.91|12.914|70482
1591373700|2020-06-05 16:15:00|12.91|12.93|12.87|12.884|68756
1591374000|2020-06-05 16:20:00|12.885|12.92|12.885|12.91|46959
1591374300|2020-06-05 16:25:00|12.91|12.915|12.9|12.9|33060
1591374600|2020-06-05 16:30:00|12.9|12.94|12.89|12.935|72977
1591374900|2020-06-05 16:35:00|12.94|12.96|12.935|12.955|67245
1591375200|2020-06-05 16:40:00|12.955|12.96|12.94|12.945|32643
1591375500|2020-06-05 16:45:00|12.945|12.965|12.94|12.958|84631
1591375800|2020-06-05 16:50:00|12.95|12.955|12.925|12.955|46596
1591376100|2020-06-05 16:55:00|12.95|12.96|12.94|12.96|34431
1591376400|2020-06-05 17:00:00|12.96|12.97|12.94|12.955|101200
1591376700|2020-06-05 17:05:00|12.95|12.98|12.95|12.98|43659
1591377000|2020-06-05 17:10:00|12.98|12.99|12.975|12.983|46041
1591377300|2020-06-05 17:15:00|12.98|13|12.98|12.995|40147
1591377600|2020-06-05 17:20:00|12.995|13.04|12.99|13.04|125747
1591377900|2020-06-05 17:25:00|13.035|13.04|13|13.02|65480
1591378200|2020-06-05 17:30:00|13.02|13.025|13|13.005|52682
1591378500|2020-06-05 17:35:00|13.005|13.01|12.98|12.985|32549
1591378800|2020-06-05 17:40:00|12.985|13.015|12.98|13.008|48765
1591379100|2020-06-05 17:45:00|13.01|13.01|13|13.004|21639
1591379400|2020-06-05 17:50:00|13.005|13.01|13|13.005|32296
1591379700|2020-06-05 17:55:00|13.01|13.01|12.97|12.975|95921
1591380000|2020-06-05 18:00:00|12.98|13.007|12.98|13.005|35218
1591380300|2020-06-05 18:05:00|13|13.01|12.99|12.99|41388
1591380600|2020-06-05 18:10:00|13|13|12.953|12.97|42269
1591380900|2020-06-05 18:15:00|12.97|12.99|12.965|12.98|39723
1591381200|2020-06-05 18:20:00|12.98|12.99|12.96|12.97|33335
1591381500|2020-06-05 18:25:00|12.975|12.98|12.96|12.966|23427
1591381800|2020-06-05 18:30:00|12.97|12.98|12.955|12.96|45006
1591382100|2020-06-05 18:35:00|12.95|12.98|12.94|12.97|73992
1591382400|2020-06-05 18:40:00|12.975|12.98|12.96|12.98|49795
1591382700|2020-06-05 18:45:00|12.97|12.995|12.96|12.96|94243
1591383000|2020-06-05 18:50:00|12.97|12.98|12.94|12.95|65487
1591383300|2020-06-05 18:55:00|12.94|12.96|12.92|12.924|49231
1591383600|2020-06-05 19:00:00|12.924|12.94|12.91|12.915|46040
1591383900|2020-06-05 19:05:00|12.912|12.916|12.87|12.875|82228
1591384200|2020-06-05 19:10:00|12.874|12.88|12.857|12.857|83047
1591384500|2020-06-05 19:15:00|12.85|12.885|12.84|12.879|103672
1591384800|2020-06-05 19:20:00|12.875|12.885|12.84|12.85|75018
1591385100|2020-06-05 19:25:00|12.855|12.87|12.84|12.86|39565
1591385400|2020-06-05 19:30:00|12.86|12.86|12.82|12.83|76067
1591385700|2020-06-05 19:35:00|12.82|12.84|12.81|12.825|103535
1591386000|2020-06-05 19:40:00|12.825|12.84|12.79|12.805|138646
1591386300|2020-06-05 19:45:00|12.805|12.81|12.78|12.79|164809
1591386600|2020-06-05 19:50:00|12.785|12.835|12.78|12.835|219578
1591386900|2020-06-05 19:55:00|12.835|12.85|12.82|12.83|302758
1591387200|2020-06-05 20:00:00|12.84|12.84|12.84|12.84|154734
1591388100|2020-06-05 20:15:00|12.84|12.84|12.84|12.84|0
1591388700|2020-06-05 20:25:00|12.8|12.84|12.8|12.8|0
1591389000|2020-06-05 20:30:00|12.8|12.8|12.8|12.8|0
1591389300|2020-06-05 20:35:00|12.8|12.8|12.79|12.8|0
1591389900|2020-06-05 20:45:00|12.79|12.82|12.75|12.8|0
1591390200|2020-06-05 20:50:00|12.8|12.91|12.8|12.9|0
1591390500|2020-06-05 20:55:00|12.9|12.97|12.9|12.97|0
1591390800|2020-06-05 21:00:00|12.9|13|12.9|13|0
1591391100|2020-06-05 21:05:00|13.04|13.05|12.84|13.05|0
1591391400|2020-06-05 21:10:00|13|13.04|13|13.04|0
1591391700|2020-06-05 21:15:00|13.05|13.05|13|13.05|0
1591392000|2020-06-05 21:20:00|13.03|13.1|13.03|13.1|0
1591392600|2020-06-05 21:30:00|13.12|13.15|13.12|13.15|0
1591392900|2020-06-05 21:35:00|13.06|13.06|13.06|13.06|0
1591393200|2020-06-05 21:40:00|13.05|13.05|13.05|13.05|0
1591393500|2020-06-05 21:45:00|13.1|13.1|13.1|13.1|0
1591394100|2020-06-05 21:55:00|13.1|13.1|13.1|13.1|0
1591394700|2020-06-05 22:05:00|13.09|13.1|13.09|13.1|0
1591395000|2020-06-05 22:10:00|13.1|13.1|13.1|13.1|0
1591395300|2020-06-05 22:15:00|13.1|13.11|13.1|13.11|0
1591395600|2020-06-05 22:20:00|13.1|13.1|13.1|13.1|0
1591395900|2020-06-05 22:25:00|13.15|13.15|13.15|13.15|0
1591396500|2020-06-05 22:35:00|13.12|13.14|13.12|13.14|0
1591397100|2020-06-05 22:45:00|13.15|13.17|13.15|13.17|0
1591397400|2020-06-05 22:50:00|13.05|13.05|13.05|13.05|0
1591399500|2020-06-05 23:25:00|13.05|13.05|13.05|13.05|0
1591399800|2020-06-05 23:30:00|13.05|13.05|13.05|13.05|0
1591401300|2020-06-05 23:55:00|13.05|13.05|13.05|13.05|0
1591604100|2020-06-08 08:15:00|12.88|12.98|12.86|12.98|0
1591604400|2020-06-08 08:20:00|12.88|12.88|12.88|12.88|0
1591605000|2020-06-08 08:30:00|12.89|12.95|12.89|12.95|0
1591605300|2020-06-08 08:35:00|12.94|12.96|12.94|12.96|0
1591605900|2020-06-08 08:45:00|12.96|12.96|12.96|12.96|0
1591606500|2020-06-08 08:55:00|12.93|12.93|12.93|12.93|0
1591607700|2020-06-08 09:15:00|12.91|12.93|12.91|12.93|0
1591608300|2020-06-08 09:25:00|12.89|12.89|12.89|12.89|0
1591608600|2020-06-08 09:30:00|12.89|12.89|12.89|12.89|0
1591608900|2020-06-08 09:35:00|12.9|12.9|12.9|12.9|0
1591609200|2020-06-08 09:40:00|12.9|12.9|12.9|12.9|0
1591609500|2020-06-08 09:45:00|12.87|12.9|12.87|12.9|0
1591609800|2020-06-08 09:50:00|12.9|12.9|12.9|12.9|0
1591610100|2020-06-08 09:55:00|12.9|12.9|12.9|12.9|0
1591610400|2020-06-08 10:00:00|12.91|12.91|12.91|12.91|0
1591611000|2020-06-08 10:10:00|12.91|12.91|12.9|12.9|0
1591611600|2020-06-08 10:20:00|12.9|12.9|12.9|12.9|0
1591612200|2020-06-08 10:30:00|12.9|12.97|12.9|12.97|0
1591613100|2020-06-08 10:45:00|12.95|12.96|12.95|12.96|0
1591613400|2020-06-08 10:50:00|12.96|12.96|12.96|12.96|0
1591614000|2020-06-08 11:00:00|12.95|13.05|12.95|13.05|0
1591614300|2020-06-08 11:05:00|12.99|13|12.99|13|0
1591614600|2020-06-08 11:10:00|13.01|13.01|13.01|13.01|0
1591614900|2020-06-08 11:15:00|13.01|13.05|13|13.05|0
1591615500|2020-06-08 11:25:00|13.05|13.06|13.05|13.06|0
1591616100|2020-06-08 11:35:00|13.06|13.06|13.05|13.05|0
1591617000|2020-06-08 11:50:00|13.06|13.06|13.06|13.06|0
1591617300|2020-06-08 11:55:00|13.05|13.05|13.02|13.02|0
1591618200|2020-06-08 12:10:00|13.03|13.03|13.02|13.02|0
1591618500|2020-06-08 12:15:00|13.05|13.08|13|13.03|0
1591618800|2020-06-08 12:20:00|13|13|12.98|12.98|0
1591619400|2020-06-08 12:30:00|13.02|13.02|13.02|13.02|0
1591619700|2020-06-08 12:35:00|13.05|13.07|13.05|13.07|0
1591620000|2020-06-08 12:40:00|13.05|13.06|13.04|13.06|0
1591620300|2020-06-08 12:45:00|13.07|13.1|13.07|13.09|0
1591620600|2020-06-08 12:50:00|13.08|13.08|13.06|13.08|0
1591621200|2020-06-08 13:00:00|13.07|13.08|13.05|13.05|0
1591621500|2020-06-08 13:05:00|13.04|13.04|13.04|13.04|0
1591621800|2020-06-08 13:10:00|13.05|13.1|13.05|13.1|0
1591622100|2020-06-08 13:15:00|13.1|13.1|13.07|13.08|0
1591622400|2020-06-08 13:20:00|13.09|13.09|13.05|13.05|0
1591622700|2020-06-08 13:25:00|13.03|13.05|13.03|13.05|0
1591623000|2020-06-08 13:30:00|12.92|12.965|12.91|12.92|611145
1591623300|2020-06-08 13:35:00|12.93|12.955|12.86|12.87|268886
1591623600|2020-06-08 13:40:00|12.862|12.91|12.83|12.83|415391
1591623900|2020-06-08 13:45:00|12.83|12.835|12.74|12.755|323464
1591624200|2020-06-08 13:50:00|12.75|12.79|12.73|12.78|277746
1591624500|2020-06-08 13:55:00|12.78|12.83|12.77|12.805|163141
1591624800|2020-06-08 14:00:00|12.81|12.82|12.745|12.76|143319
1591625100|2020-06-08 14:05:00|12.76|12.765|12.68|12.685|387275
1591625400|2020-06-08 14:10:00|12.688|12.785|12.66|12.785|162952
1591625700|2020-06-08 14:15:00|12.79|12.8|12.735|12.75|89401
1591626000|2020-06-08 14:20:00|12.74|12.755|12.73|12.755|94399
1591626300|2020-06-08 14:25:00|12.755|12.757|12.7|12.745|117289
1591626600|2020-06-08 14:30:00|12.75|12.76|12.71|12.724|73178
1591626900|2020-06-08 14:35:00|12.725|12.73|12.7|12.72|117178
1591627200|2020-06-08 14:40:00|12.715|12.77|12.71|12.745|90411
1591627500|2020-06-08 14:45:00|12.75|12.8|12.73|12.78|190172
1591627800|2020-06-08 14:50:00|12.78|12.835|12.78|12.82|180705
1591628100|2020-06-08 14:55:00|12.82|12.83|12.794|12.82|92698
1591628400|2020-06-08 15:00:00|12.82|12.865|12.82|12.85|121466
1591628700|2020-06-08 15:05:00|12.85|12.855|12.82|12.84|112340
1591629000|2020-06-08 15:10:00|12.845|12.88|12.845|12.855|79336
1591629300|2020-06-08 15:15:00|12.86|12.88|12.84|12.86|134999
1591629600|2020-06-08 15:20:00|12.86|12.87|12.845|12.86|69952
1591629900|2020-06-08 15:25:00|12.862|12.9|12.862|12.89|68362
1591630200|2020-06-08 15:30:00|12.88|12.915|12.875|12.892|89381
1591630500|2020-06-08 15:35:00|12.895|12.9|12.855|12.855|75184
1591630800|2020-06-08 15:40:00|12.87|12.895|12.86|12.875|59684
1591631100|2020-06-08 15:45:00|12.88|12.92|12.875|12.92|50956
1591631400|2020-06-08 15:50:00|12.915|12.92|12.885|12.9|48862
1591631700|2020-06-08 15:55:00|12.895|12.9|12.88|12.88|52617
1591632000|2020-06-08 16:00:00|12.88|12.915|12.875|12.91|95617
1591632300|2020-06-08 16:05:00|12.905|12.915|12.88|12.915|63938
1591632600|2020-06-08 16:10:00|12.91|12.935|12.895|12.905|65209
1591632900|2020-06-08 16:15:00|12.902|12.94|12.902|12.939|57311
1591633200|2020-06-08 16:20:00|12.935|12.96|12.93|12.96|86718
1591633500|2020-06-08 16:25:00|12.95|12.96|12.93|12.935|53732
1591633800|2020-06-08 16:30:00|12.94|12.965|12.94|12.96|54144
1591634100|2020-06-08 16:35:00|12.95|12.97|12.95|12.96|51134
1591634400|2020-06-08 16:40:00|12.965|12.97|12.94|12.94|72464
1591634700|2020-06-08 16:45:00|12.94|12.95|12.935|12.95|47753
1591635000|2020-06-08 16:50:00|12.95|12.97|12.943|12.943|67862
1591635300|2020-06-08 16:55:00|12.945|13.02|12.94|13.02|160529
1591635600|2020-06-08 17:00:00|13.015|13.02|12.99|13.005|80362
1591635900|2020-06-08 17:05:00|13.005|13.01|12.985|12.99|108872
1591636200|2020-06-08 17:10:00|12.988|13|12.98|13|104754
1591636500|2020-06-08 17:15:00|13|13|12.97|12.985|63082
1591636800|2020-06-08 17:20:00|12.98|12.99|12.962|12.987|45077
1591637100|2020-06-08 17:25:00|12.985|13|12.98|12.995|93814
1591637400|2020-06-08 17:30:00|12.995|13.005|12.99|13.005|105133
1591637700|2020-06-08 17:35:00|13.007|13.01|12.99|13|80613
1591638000|2020-06-08 17:40:00|13|13|12.98|12.992|70736
1591638300|2020-06-08 17:45:00|12.99|12.995|12.965|12.98|67906
1591638600|2020-06-08 17:50:00|12.975|12.975|12.935|12.95|144959
1591638900|2020-06-08 17:55:00|12.953|12.953|12.91|12.935|91544
1591639200|2020-06-08 18:00:00|12.938|12.95|12.93|12.946|104544
1591639500|2020-06-08 18:05:00|12.944|12.948|12.92|12.925|39780
1591639800|2020-06-08 18:10:00|12.92|12.94|12.92|12.929|43709
1591640100|2020-06-08 18:15:00|12.925|12.93|12.9|12.918|41591
1591640400|2020-06-08 18:20:00|12.915|12.93|12.904|12.905|44115
1591640700|2020-06-08 18:25:00|12.9|12.93|12.9|12.92|42559
1591641000|2020-06-08 18:30:00|12.92|12.92|12.89|12.915|76643
1591641300|2020-06-08 18:35:00|12.919|12.92|12.91|12.915|37196
1591641600|2020-06-08 18:40:00|12.915|12.925|12.905|12.92|50601
1591641900|2020-06-08 18:45:00|12.925|12.94|12.905|12.94|79250
1591642200|2020-06-08 18:50:00|12.938|12.95|12.935|12.94|44690
1591642500|2020-06-08 18:55:00|12.941|12.945|12.92|12.925|45680
1591642800|2020-06-08 19:00:00|12.923|12.93|12.9|12.901|55481
1591643100|2020-06-08 19:05:00|12.902|12.918|12.895|12.91|55549
1591643400|2020-06-08 19:10:00|12.91|12.92|12.905|12.912|35512
1591643700|2020-06-08 19:15:00|12.91|12.91|12.885|12.895|60768
1591644000|2020-06-08 19:20:00|12.895|12.91|12.87|12.9|191354
1591644300|2020-06-08 19:25:00|12.895|12.898|12.89|12.895|25766
1591644600|2020-06-08 19:30:00|12.89|12.9|12.88|12.885|90667
1591644900|2020-06-08 19:35:00|12.88|12.89|12.855|12.865|181677
1591645200|2020-06-08 19:40:00|12.865|12.865|12.85|12.855|87427
1591645500|2020-06-08 19:45:00|12.855|12.86|12.85|12.86|115269
1591645800|2020-06-08 19:50:00|12.86|12.88|12.85|12.87|440018
1591646100|2020-06-08 19:55:00|12.865|12.89|12.85|12.88|528276
1591646400|2020-06-08 20:00:00|12.88|12.88|12.88|12.88|0
1591647300|2020-06-08 20:15:00|12.88|12.89|12.88|12.89|0
1591647900|2020-06-08 20:25:00|12.89|12.89|12.88|12.89|0
1591648200|2020-06-08 20:30:00|12.84|12.84|12.84|12.84|0
1591648800|2020-06-08 20:40:00|12.86|12.89|12.86|12.89|0
1591649100|2020-06-08 20:45:00|12.89|12.89|12.89|12.89|0
1591649400|2020-06-08 20:50:00|12.88|12.88|12.88|12.88|0
1591649700|2020-06-08 20:55:00|12.9|12.92|12.88|12.92|0
1591650000|2020-06-08 21:00:00|12.92|12.92|12.89|12.89|0
1591651200|2020-06-08 21:20:00|12.88|12.88|12.86|12.86|0
1591652400|2020-06-08 21:40:00|12.92|12.92|12.92|12.92|0
1591652700|2020-06-08 21:45:00|12.92|12.92|12.92|12.92|0
1591653000|2020-06-08 21:50:00|12.9|12.9|12.9|12.9|0
1591653300|2020-06-08 21:55:00|12.9|12.9|12.9|12.9|0
1591654500|2020-06-08 22:15:00|12.9|12.9|12.9|12.9|0
1591654800|2020-06-08 22:20:00|12.92|12.92|12.92|12.92|0
1591655100|2020-06-08 22:25:00|12.9|12.9|12.9|12.9|0
1591655700|2020-06-08 22:35:00|12.9|12.9|12.9|12.9|0
1591656300|2020-06-08 22:45:00|12.9|12.9|12.9|12.9|0
1591656600|2020-06-08 22:50:00|12.9|12.9|12.9|12.9|0
1591656900|2020-06-08 22:55:00|12.9|12.9|12.9|12.9|0
1591657200|2020-06-08 23:00:00|12.9|12.9|12.9|12.9|0
1591657500|2020-06-08 23:05:00|12.85|12.85|12.85|12.85|0
1591660500|2020-06-08 23:55:00|12.83|12.83|12.83|12.83|0
1591690500|2020-06-09 08:15:00|12.81|12.81|12.81|12.81|0
1591692000|2020-06-09 08:40:00|12.7|12.7|12.7|12.7|0
1591692600|2020-06-09 08:50:00|12.7|12.7|12.69|12.7|0
1591692900|2020-06-09 08:55:00|12.67|12.67|12.45|12.45|0
1591693200|2020-06-09 09:00:00|12.58|12.58|12.52|12.52|0
1591693500|2020-06-09 09:05:00|12.52|12.57|12.52|12.57|0
1591693800|2020-06-09 09:10:00|12.58|12.61|12.58|12.61|0
1591694100|2020-06-09 09:15:00|12.6|12.6|12.6|12.6|0
1591694400|2020-06-09 09:20:00|12.58|12.58|12.58|12.58|0
1591694700|2020-06-09 09:25:00|12.58|12.58|12.58|12.58|0
1591695300|2020-06-09 09:35:00|12.58|12.6|12.58|12.6|0
1591695600|2020-06-09 09:40:00|12.59|12.59|12.58|12.58|0
1591695900|2020-06-09 09:45:00|12.59|12.61|12.59|12.61|0
1591697100|2020-06-09 10:05:00|12.62|12.63|12.6|12.6|0
1591697400|2020-06-09 10:10:00|12.6|12.6|12.6|12.6|0
1591697700|2020-06-09 10:15:00|12.6|12.6|12.6|12.6|0
1591698000|2020-06-09 10:20:00|12.6|12.6|12.6|12.6|0
1591698300|2020-06-09 10:25:00|12.61|12.61|12.6|12.61|0
1591698600|2020-06-09 10:30:00|12.6|12.6|12.6|12.6|0
1591699200|2020-06-09 10:40:00|12.58|12.58|12.58|12.58|0
1591701300|2020-06-09 11:15:00|12.58|12.58|12.58|12.58|0
1591701600|2020-06-09 11:20:00|12.58|12.59|12.57|12.57|0
1591701900|2020-06-09 11:25:00|12.55|12.55|12.55|12.55|0
1591702200|2020-06-09 11:30:00|12.55|12.55|12.55|12.55|0
1591702500|2020-06-09 11:35:00|12.55|12.55|12.55|12.55|0
1591702800|2020-06-09 11:40:00|12.6|12.61|12.6|12.61|0
1591703100|2020-06-09 11:45:00|12.61|12.61|12.6|12.6|0
1591703400|2020-06-09 11:50:00|12.62|12.62|12.62|12.62|0
1591704000|2020-06-09 12:00:00|12.61|12.61|12.61|12.61|0
1591704300|2020-06-09 12:05:00|12.62|12.63|12.62|12.63|0
1591704600|2020-06-09 12:10:00|12.66|12.66|12.66|12.66|0
1591704900|2020-06-09 12:15:00|12.65|12.66|12.54|12.66|0
1591705200|2020-06-09 12:20:00|12.63|12.63|12.63|12.63|0
1591705500|2020-06-09 12:25:00|12.62|12.62|12.6|12.6|0
1591705800|2020-06-09 12:30:00|12.63|12.63|12.63|12.63|0
1591706100|2020-06-09 12:35:00|12.64|12.64|12.63|12.63|0
1591706400|2020-06-09 12:40:00|12.63|12.63|12.63|12.63|0
1591707000|2020-06-09 12:50:00|12.64|12.65|12.64|12.65|0
1591708200|2020-06-09 13:10:00|12.65|12.65|12.64|12.64|0
1591708500|2020-06-09 13:15:00|12.64|12.65|12.64|12.65|0
1591709100|2020-06-09 13:25:00|12.65|12.65|12.64|12.64|0
1591709400|2020-06-09 13:30:00|12.63|12.76|12.62|12.75|492256
1591709700|2020-06-09 13:35:00|12.74|12.79|12.725|12.735|211649
1591710000|2020-06-09 13:40:00|12.74|12.78|12.72|12.74|208797
1591710300|2020-06-09 13:45:00|12.74|12.74|12.55|12.567|273098
1591710600|2020-06-09 13:50:00|12.565|12.63|12.56|12.63|173831
1591710900|2020-06-09 13:55:00|12.62|12.65|12.62|12.64|65123
1591711200|2020-06-09 14:00:00|12.64|12.64|12.55|12.559|111006
1591711500|2020-06-09 14:05:00|12.53|12.56|12.53|12.53|181270
1591711800|2020-06-09 14:10:00|12.54|12.59|12.54|12.575|240757
1591712100|2020-06-09 14:15:00|12.573|12.64|12.55|12.64|88109
1591712400|2020-06-09 14:20:00|12.64|12.67|12.64|12.65|101432
1591712700|2020-06-09 14:25:00|12.65|12.67|12.635|12.635|102347
1591713000|2020-06-09 14:30:00|12.635|12.635|12.59|12.625|84164
1591713300|2020-06-09 14:35:00|12.625|12.696|12.62|12.696|161900
1591713600|2020-06-09 14:40:00|12.7|12.725|12.69|12.725|167686
1591713900|2020-06-09 14:45:00|12.72|12.79|12.72|12.79|220390
1591714200|2020-06-09 14:50:00|12.795|12.81|12.75|12.765|137897
1591714500|2020-06-09 14:55:00|12.765|12.82|12.73|12.79|92889
1591714800|2020-06-09 15:00:00|12.795|12.83|12.77|12.805|88328
1591715100|2020-06-09 15:05:00|12.81|12.835|12.795|12.83|131001
1591715400|2020-06-09 15:10:00|12.825|12.84|12.79|12.795|53772
1591715700|2020-06-09 15:15:00|12.79|12.79|12.76|12.79|47670
1591716000|2020-06-09 15:20:00|12.79|12.815|12.79|12.815|31723
1591716300|2020-06-09 15:25:00|12.82|12.84|12.81|12.81|45992
1591716600|2020-06-09 15:30:00|12.814|12.83|12.762|12.765|110693
1591716900|2020-06-09 15:35:00|12.77|12.77|12.73|12.75|86288
1591717200|2020-06-09 15:40:00|12.74|12.75|12.71|12.74|69721
1591717500|2020-06-09 15:45:00|12.737|12.79|12.737|12.765|52883
1591717800|2020-06-09 15:50:00|12.765|12.78|12.755|12.775|43911
1591718100|2020-06-09 15:55:00|12.77|12.795|12.755|12.78|204609
1591718400|2020-06-09 16:00:00|12.78|12.78|12.74|12.74|116730
1591718700|2020-06-09 16:05:00|12.74|12.74|12.67|12.71|266142
1591719000|2020-06-09 16:10:00|12.715|12.73|12.69|12.7|72071
1591719300|2020-06-09 16:15:00|12.7|12.71|12.7|12.705|23104
1591719600|2020-06-09 16:20:00|12.707|12.73|12.703|12.725|51571
1591719900|2020-06-09 16:25:00|12.73|12.745|12.72|12.73|50939
1591720200|2020-06-09 16:30:00|12.74|12.745|12.73|12.73|22087
1591720500|2020-06-09 16:35:00|12.735|12.76|12.73|12.75|237362
1591720800|2020-06-09 16:40:00|12.74|12.76|12.73|12.74|173673
1591721100|2020-06-09 16:45:00|12.74|12.744|12.73|12.734|75102
1591721400|2020-06-09 16:50:00|12.73|12.77|12.73|12.765|51144
1591721700|2020-06-09 16:55:00|12.765|12.78|12.76|12.77|56062
1591722000|2020-06-09 17:00:00|12.773|12.78|12.75|12.76|42015
1591722300|2020-06-09 17:05:00|12.764|12.765|12.75|12.75|10317
1591722600|2020-06-09 17:10:00|12.76|12.76|12.73|12.73|28828
1591722900|2020-06-09 17:15:00|12.735|12.74|12.722|12.728|26667
1591723200|2020-06-09 17:20:00|12.72|12.75|12.71|12.75|31687
1591723500|2020-06-09 17:25:00|12.755|12.76|12.744|12.76|43651
1591723800|2020-06-09 17:30:00|12.755|12.79|12.75|12.79|32306
1591724100|2020-06-09 17:35:00|12.789|12.81|12.789|12.795|43876
1591724400|2020-06-09 17:40:00|12.79|12.82|12.79|12.82|58235
1591724700|2020-06-09 17:45:00|12.81|12.81|12.76|12.76|72331
1591725000|2020-06-09 17:50:00|12.766|12.766|12.75|12.75|23307
1591725300|2020-06-09 17:55:00|12.75|12.76|12.74|12.743|58804
1591725600|2020-06-09 18:00:00|12.745|12.76|12.735|12.74|44670
1591725900|2020-06-09 18:05:00|12.741|12.75|12.73|12.733|16641
1591726200|2020-06-09 18:10:00|12.73|12.735|12.72|12.735|34651
1591726500|2020-06-09 18:15:00|12.735|12.735|12.715|12.72|43680
1591726800|2020-06-09 18:20:00|12.71|12.72|12.69|12.695|49613
1591727100|2020-06-09 18:25:00|12.7|12.71|12.695|12.705|16362
1591727400|2020-06-09 18:30:00|12.708|12.708|12.685|12.69|88251
1591727700|2020-06-09 18:35:00|12.685|12.685|12.64|12.655|44459
1591728000|2020-06-09 18:40:00|12.66|12.67|12.65|12.665|27904
1591728300|2020-06-09 18:45:00|12.665|12.676|12.64|12.676|65046
1591728600|2020-06-09 18:50:00|12.68|12.68|12.66|12.68|41636
1591728900|2020-06-09 18:55:00|12.675|12.68|12.66|12.68|42773
1591729200|2020-06-09 19:00:00|12.675|12.68|12.64|12.64|131546
1591729500|2020-06-09 19:05:00|12.64|12.69|12.635|12.69|179610
1591729800|2020-06-09 19:10:00|12.68|12.695|12.66|12.69|55283
1591730100|2020-06-09 19:15:00|12.695|12.7|12.68|12.699|63601
1591730400|2020-06-09 19:20:00|12.695|12.72|12.69|12.705|140889
1591730700|2020-06-09 19:25:00|12.705|12.735|12.7|12.735|98509
1591731000|2020-06-09 19:30:00|12.735|12.74|12.68|12.68|108064
1591731300|2020-06-09 19:35:00|12.685|12.71|12.68|12.7|83938
1591731600|2020-06-09 19:40:00|12.7|12.7|12.67|12.67|161697
1591731900|2020-06-09 19:45:00|12.67|12.67|12.635|12.65|170937
1591732200|2020-06-09 19:50:00|12.65|12.655|12.61|12.628|234477
1591732500|2020-06-09 19:55:00|12.625|12.65|12.62|12.62|386942
1591732800|2020-06-09 20:00:00|12.63|12.63|12.63|12.63|0
1591733700|2020-06-09 20:15:00|12.63|12.67|12.63|12.67|0
1591734000|2020-06-09 20:20:00|12.63|12.63|12.63|12.63|0
1591736100|2020-06-09 20:55:00|12.65|12.65|12.65|12.65|0
1591737000|2020-06-09 21:10:00|12.68|12.68|12.68|12.68|0
1591737600|2020-06-09 21:20:00|12.68|12.68|12.63|12.68|0
1591738800|2020-06-09 21:40:00|12.68|12.68|12.68|12.68|0
1591739400|2020-06-09 21:50:00|12.65|12.65|12.63|12.63|0
1591743600|2020-06-09 23:00:00|12.66|12.66|12.66|12.66|0
1591744200|2020-06-09 23:10:00|12.6|12.6|12.6|12.6|0
1591779300|2020-06-10 08:55:00|12.63|12.63|12.63|12.63|0
1591781700|2020-06-10 09:35:00|12.5|12.52|12.45|12.45|0
1591782000|2020-06-10 09:40:00|12.46|12.46|12.45|12.45|0
1591782300|2020-06-10 09:45:00|12.45|12.46|12.45|12.45|0
1591782600|2020-06-10 09:50:00|12.47|12.47|12.46|12.46|0
1591782900|2020-06-10 09:55:00|12.47|12.47|12.45|12.45|0
1591783200|2020-06-10 10:00:00|12.47|12.47|12.47|12.47|0
1591783500|2020-06-10 10:05:00|12.47|12.47|12.47|12.47|0
1591784400|2020-06-10 10:20:00|12.47|12.47|12.47|12.47|0
1591786500|2020-06-10 10:55:00|12.48|12.48|12.48|12.48|0
1591787400|2020-06-10 11:10:00|12.49|12.49|12.49|12.49|0
1591787700|2020-06-10 11:15:00|12.49|12.5|12.48|12.5|0
1591788000|2020-06-10 11:20:00|12.49|12.49|12.49|12.49|0
1591788300|2020-06-10 11:25:00|12.5|12.5|12.49|12.49|0
1591788600|2020-06-10 11:30:00|12.49|12.52|12.49|12.52|0
1591788900|2020-06-10 11:35:00|12.52|12.52|12.52|12.52|0
1591789200|2020-06-10 11:40:00|12.55|12.56|12.55|12.56|0
1591789500|2020-06-10 11:45:00|12.5|12.5|12.5|12.5|0
1591789800|2020-06-10 11:50:00|12.55|12.55|12.55|12.55|0
1591791300|2020-06-10 12:15:00|12.5|12.57|12.49|12.55|0
1591791600|2020-06-10 12:20:00|12.58|12.58|12.58|12.58|0
1591791900|2020-06-10 12:25:00|12.57|12.57|12.55|12.55|0
1591792200|2020-06-10 12:30:00|12.59|12.59|12.59|12.59|0
1591792800|2020-06-10 12:40:00|12.57|12.57|12.57|12.57|0
1591794000|2020-06-10 13:00:00|12.63|12.63|12.62|12.62|0
1591794300|2020-06-10 13:05:00|12.63|12.64|12.62|12.62|0
1591794600|2020-06-10 13:10:00|12.64|12.64|12.6|12.6|0
1591794900|2020-06-10 13:15:00|12.59|12.59|12.55|12.55|0
1591795200|2020-06-10 13:20:00|12.58|12.62|12.58|12.62|0
1591795800|2020-06-10 13:30:00|12.64|12.64|12.57|12.57|294830
1591796100|2020-06-10 13:35:00|12.555|12.58|12.53|12.545|285867
1591796400|2020-06-10 13:40:00|12.545|12.56|12.46|12.49|243065
1591796700|2020-06-10 13:45:00|12.5|12.54|12.455|12.53|283390
1591797000|2020-06-10 13:50:00|12.53|12.56|12.47|12.47|99775
1591797300|2020-06-10 13:55:00|12.48|12.49|12.46|12.49|95150
1591797600|2020-06-10 14:00:00|12.49|12.51|12.43|12.44|151836
1591797900|2020-06-10 14:05:00|12.435|12.45|12.41|12.45|94661
1591798200|2020-06-10 14:10:00|12.445|12.45|12.36|12.375|166552
1591798500|2020-06-10 14:15:00|12.375|12.395|12.35|12.37|161348
1591798800|2020-06-10 14:20:00|12.365|12.37|12.25|12.273|251901
1591799100|2020-06-10 14:25:00|12.277|12.37|12.27|12.357|130947
1591799400|2020-06-10 14:30:00|12.355|12.355|12.3|12.338|87981
1591799700|2020-06-10 14:35:00|12.335|12.35|12.32|12.325|74804
1591800000|2020-06-10 14:40:00|12.33|12.375|12.31|12.315|86416
1591800300|2020-06-10 14:45:00|12.312|12.32|12.27|12.275|93070
1591800600|2020-06-10 14:50:00|12.275|12.36|12.17|12.31|802378
1591800900|2020-06-10 14:55:00|12.32|12.34|12.255|12.28|127888
1591801200|2020-06-10 15:00:00|12.285|12.325|12.26|12.265|143866
1591801500|2020-06-10 15:05:00|12.265|12.29|12.235|12.25|189785
1591801800|2020-06-10 15:10:00|12.25|12.255|12.2|12.235|142274
1591802100|2020-06-10 15:15:00|12.235|12.26|12.18|12.21|280645
1591802400|2020-06-10 15:20:00|12.204|12.21|12.18|12.18|117502
1591802700|2020-06-10 15:25:00|12.18|12.205|12.135|12.14|199415
1591803000|2020-06-10 15:30:00|12.145|12.15|12.105|12.135|180949
1591803300|2020-06-10 15:35:00|12.132|12.159|12.09|12.155|205840
1591803600|2020-06-10 15:40:00|12.155|12.19|12.135|12.145|125602
1591803900|2020-06-10 15:45:00|12.145|12.17|12.13|12.145|162435
1591804200|2020-06-10 15:50:00|12.145|12.2|12.145|12.18|173605
1591804500|2020-06-10 15:55:00|12.184|12.185|12.15|12.15|73267
1591804800|2020-06-10 16:00:00|12.16|12.188|12.13|12.188|156235
1591805100|2020-06-10 16:05:00|12.18|12.185|12.13|12.135|106747
1591805400|2020-06-10 16:10:00|12.135|12.18|12.13|12.162|105122
1591805700|2020-06-10 16:15:00|12.165|12.17|12.14|12.165|95949
1591806000|2020-06-10 16:20:00|12.16|12.22|12.16|12.215|124961
1591806300|2020-06-10 16:25:00|12.22|12.22|12.18|12.195|129491
1591806600|2020-06-10 16:30:00|12.195|12.23|12.18|12.225|95334
1591806900|2020-06-10 16:35:00|12.22|12.23|12.2|12.215|85405
1591807200|2020-06-10 16:40:00|12.215|12.24|12.205|12.23|68085
1591807500|2020-06-10 16:45:00|12.23|12.232|12.205|12.215|58540
1591807800|2020-06-10 16:50:00|12.215|12.23|12.203|12.21|68573
1591808100|2020-06-10 16:55:00|12.202|12.27|12.202|12.265|91412
1591808400|2020-06-10 17:00:00|12.26|12.27|12.225|12.225|108988
1591808700|2020-06-10 17:05:00|12.23|12.28|12.23|12.275|66279
1591809000|2020-06-10 17:10:00|12.27|12.28|12.24|12.26|87795
1591809300|2020-06-10 17:15:00|12.255|12.28|12.25|12.264|85583
1591809600|2020-06-10 17:20:00|12.26|12.266|12.24|12.245|67753
1591809900|2020-06-10 17:25:00|12.245|12.26|12.23|12.246|90687
1591810200|2020-06-10 17:30:00|12.245|12.27|12.24|12.25|98765
1591810500|2020-06-10 17:35:00|12.249|12.26|12.237|12.255|83461
1591810800|2020-06-10 17:40:00|12.257|12.28|12.25|12.25|80123
1591811100|2020-06-10 17:45:00|12.255|12.26|12.24|12.255|44874
1591811400|2020-06-10 17:50:00|12.257|12.26|12.25|12.255|36090
1591811700|2020-06-10 17:55:00|12.25|12.255|12.22|12.24|79638
1591812000|2020-06-10 18:00:00|12.24|12.3|12.2|12.295|140856
1591812300|2020-06-10 18:05:00|12.295|12.38|12.295|12.325|125929
1591812600|2020-06-10 18:10:00|12.32|12.346|12.32|12.345|83899
1591812900|2020-06-10 18:15:00|12.345|12.38|12.34|12.35|135425
1591813200|2020-06-10 18:20:00|12.35|12.35|12.29|12.3|113347
1591813500|2020-06-10 18:25:00|12.307|12.35|12.307|12.35|77695
1591813800|2020-06-10 18:30:00|12.35|12.35|12.295|12.295|74050
1591814100|2020-06-10 18:35:00|12.29|12.32|12.26|12.26|64284
1591814400|2020-06-10 18:40:00|12.265|12.268|12.2|12.25|157779
1591814700|2020-06-10 18:45:00|12.25|12.26|12.21|12.218|72334
1591815000|2020-06-10 18:50:00|12.215|12.23|12.16|12.165|100153
1591815300|2020-06-10 18:55:00|12.165|12.215|12.16|12.2|135029
1591815600|2020-06-10 19:00:00|12.205|12.205|12.15|12.17|91484
1591815900|2020-06-10 19:05:00|12.17|12.245|12.17|12.21|142429
1591816200|2020-06-10 19:10:00|12.215|12.22|12.19|12.21|75718
1591816500|2020-06-10 19:15:00|12.21|12.216|12.18|12.195|105188
1591816800|2020-06-10 19:20:00|12.195|12.2|12.17|12.175|119770
1591817100|2020-06-10 19:25:00|12.18|12.21|12.16|12.208|195856
1591817400|2020-06-10 19:30:00|12.21|12.21|12.17|12.175|209860
1591817700|2020-06-10 19:35:00|12.18|12.2|12.16|12.185|237127
1591818000|2020-06-10 19:40:00|12.18|12.187|12.16|12.16|261970
1591818300|2020-06-10 19:45:00|12.16|12.16|12.055|12.1|554513
1591818600|2020-06-10 19:50:00|12.09|12.11|12.07|12.085|488698
1591818900|2020-06-10 19:55:00|12.085|12.09|12.05|12.05|710773
1591819200|2020-06-10 20:00:00|12.05|12.05|12.05|12.05|0
1591820100|2020-06-10 20:15:00|12.05|12.05|12.05|12.05|0
1591820400|2020-06-10 20:20:00|12.1|12.14|12.05|12.08|0
1591820700|2020-06-10 20:25:00|12.05|12.05|12.05|12.05|0
1591821000|2020-06-10 20:30:00|12.09|12.09|12.05|12.05|0
1591821300|2020-06-10 20:35:00|12.08|12.08|12.08|12.08|0
1591821600|2020-06-10 20:40:00|12.05|12.053|12.05|12.053|0
1591821900|2020-06-10 20:45:00|12.07|12.07|12.07|12.07|0
1591822200|2020-06-10 20:50:00|12.1|12.1|12.09|12.1|0
1591822500|2020-06-10 20:55:00|12.1|12.1|12.09|12.09|0
1591823100|2020-06-10 21:05:00|12.05|12.05|12.04|12.04|0
1591823700|2020-06-10 21:15:00|12.04|12.05|12.04|12.04|0
1591824000|2020-06-10 21:20:00|12.05|12.05|12.04|12.05|0
1591824600|2020-06-10 21:30:00|12.04|12.04|12.04|12.04|0
1591824900|2020-06-10 21:35:00|12.05|12.05|12.04|12.04|0
1591825200|2020-06-10 21:40:00|12.05|12.05|12.05|12.05|0
1591825500|2020-06-10 21:45:00|12.04|12.04|12.04|12.04|0
1591825800|2020-06-10 21:50:00|12.04|12.04|12.04|12.04|0
1591826100|2020-06-10 21:55:00|12.03|12.03|12|12|0
1591826400|2020-06-10 22:00:00|11.99|11.99|11.99|11.99|0
1591826700|2020-06-10 22:05:00|11.97|11.97|11.97|11.97|0
1591827300|2020-06-10 22:15:00|12.02|12.02|12.02|12.02|0
1591828200|2020-06-10 22:30:00|12|12|11.96|11.96|0
1591828500|2020-06-10 22:35:00|12.05|12.05|12.05|12.05|0
1591829100|2020-06-10 22:45:00|11.96|11.96|11.96|11.96|0
1591830000|2020-06-10 23:00:00|12|12|12|12|0
1591830600|2020-06-10 23:10:00|12|12|12|12|0
1591831800|2020-06-10 23:30:00|12|12|12|12|0
1591832400|2020-06-10 23:40:00|11.99|11.99|11.97|11.99|0
1591832700|2020-06-10 23:45:00|11.99|11.99|11.97|11.97|0
1591833300|2020-06-10 23:55:00|11.97|11.97|11.95|11.95|0
1591863300|2020-06-11 08:15:00|11.68|11.71|11.67|11.71|0
1591863900|2020-06-11 08:25:00|11.65|11.65|11.65|11.65|0
1591864200|2020-06-11 08:30:00|11.65|11.65|11.63|11.63|0
1591864500|2020-06-11 08:35:00|11.68|11.68|11.68|11.68|0
1591864800|2020-06-11 08:40:00|11.68|11.68|11.67|11.67|0
1591866300|2020-06-11 09:05:00|11.6|11.6|11.6|11.6|0
1591867500|2020-06-11 09:25:00|11.63|11.63|11.63|11.63|0
1591867800|2020-06-11 09:30:00|11.62|11.62|11.62|11.62|0
1591868700|2020-06-11 09:45:00|11.63|11.63|11.6|11.6|0
1591869000|2020-06-11 09:50:00|11.62|11.64|11.62|11.64|0
1591869300|2020-06-11 09:55:00|11.64|11.64|11.64|11.64|0
1591870500|2020-06-11 10:15:00|11.65|11.65|11.65|11.65|0
1591870800|2020-06-11 10:20:00|11.65|11.65|11.65|11.65|0
1591872900|2020-06-11 10:55:00|11.66|11.66|11.66|11.66|0
1591873800|2020-06-11 11:10:00|11.66|11.66|11.66|11.66|0
1591874100|2020-06-11 11:15:00|11.66|11.68|11.66|11.68|0
1591874400|2020-06-11 11:20:00|11.66|11.66|11.66|11.66|0
1591874700|2020-06-11 11:25:00|11.65|11.65|11.64|11.64|0
1591875000|2020-06-11 11:30:00|11.63|11.63|11.58|11.58|0
1591875300|2020-06-11 11:35:00|11.57|11.58|11.57|11.58|0
1591875600|2020-06-11 11:40:00|11.57|11.57|11.56|11.56|0
1591875900|2020-06-11 11:45:00|11.59|11.59|11.56|11.57|0
1591876200|2020-06-11 11:50:00|11.59|11.59|11.58|11.58|0
1591876500|2020-06-11 11:55:00|11.58|11.61|11.55|11.57|0
1591876800|2020-06-11 12:00:00|11.57|11.6|11.57|11.6|0
1591877100|2020-06-11 12:05:00|11.58|11.58|11.58|11.58|0
1591877700|2020-06-11 12:15:00|11.58|11.69|11.55|11.57|0
1591878000|2020-06-11 12:20:00|11.57|11.57|11.57|11.57|0
1591878300|2020-06-11 12:25:00|11.6|11.6|11.6|11.6|0
1591878600|2020-06-11 12:30:00|11.57|11.58|11.56|11.56|0
1591879200|2020-06-11 12:40:00|11.58|11.58|11.54|11.55|0
1591879500|2020-06-11 12:45:00|11.55|11.56|11.53|11.55|0
1591879800|2020-06-11 12:50:00|11.52|11.63|11.52|11.58|0
1591880100|2020-06-11 12:55:00|11.55|11.55|11.54|11.54|0
1591880400|2020-06-11 13:00:00|11.51|11.54|11.51|11.51|0
1591880700|2020-06-11 13:05:00|11.51|11.52|11.5|11.5|0
1591881000|2020-06-11 13:10:00|11.5|11.53|11.5|11.53|0
1591881300|2020-06-11 13:15:00|11.5|11.53|11.48|11.48|0
1591881600|2020-06-11 13:20:00|11.49|11.49|11.44|11.44|0
1591881900|2020-06-11 13:25:00|11.45|11.46|11.44|11.45|0
1591882200|2020-06-11 13:30:00|11.42|11.43|11.32|11.37|627710
1591882500|2020-06-11 13:35:00|11.465|11.51|11.45|11.485|735786
1591882800|2020-06-11 13:40:00|11.48|11.62|11.48|11.6|262647
1591883100|2020-06-11 13:45:00|11.6|11.694|11.59|11.655|314339
1591883400|2020-06-11 13:50:00|11.65|11.71|11.62|11.7|166182
1591883700|2020-06-11 13:55:00|11.695|11.7|11.641|11.68|183565
1591884000|2020-06-11 14:00:00|11.68|11.7|11.57|11.57|298286
1591884300|2020-06-11 14:05:00|11.58|11.65|11.56|11.605|259102
1591884600|2020-06-11 14:10:00|11.6|11.66|11.58|11.635|117184
1591884900|2020-06-11 14:15:00|11.63|11.635|11.59|11.6|140077
1591885200|2020-06-11 14:20:00|11.605|11.625|11.55|11.557|88835
1591885500|2020-06-11 14:25:00|11.55|11.56|11.45|11.458|209924
1591885800|2020-06-11 14:30:00|11.458|11.5|11.43|11.49|139440
1591886100|2020-06-11 14:35:00|11.49|11.53|11.46|11.47|172420
1591886400|2020-06-11 14:40:00|11.479|11.52|11.479|11.5|108293
1591886700|2020-06-11 14:45:00|11.495|11.51|11.46|11.465|93836
1591887000|2020-06-11 14:50:00|11.465|11.51|11.465|11.5|111992
1591887300|2020-06-11 14:55:00|11.5|11.5|11.435|11.445|171406
1591887600|2020-06-11 15:00:00|11.44|11.46|11.4|11.41|126521
1591887900|2020-06-11 15:05:00|11.415|11.438|11.4|11.425|176215
1591888200|2020-06-11 15:10:00|11.42|11.44|11.39|11.397|175751
1591888500|2020-06-11 15:15:00|11.4|11.43|11.37|11.425|215239
1591888800|2020-06-11 15:20:00|11.42|11.51|11.42|11.5|231519
1591889100|2020-06-11 15:25:00|11.5|11.516|11.46|11.5|170513
1591889400|2020-06-11 15:30:00|11.5|11.51|11.45|11.455|183128
1591889700|2020-06-11 15:35:00|11.455|11.49|11.44|11.47|133003
1591890000|2020-06-11 15:40:00|11.475|11.48|11.44|11.46|105168
1591890300|2020-06-11 15:45:00|11.455|11.475|11.43|11.445|212214
1591890600|2020-06-11 15:50:00|11.45|11.52|11.44|11.515|167274
1591890900|2020-06-11 15:55:00|11.515|11.56|11.5|11.545|167060
1591891200|2020-06-11 16:00:00|11.55|11.63|11.535|11.605|217404
1591891500|2020-06-11 16:05:00|11.605|11.62|11.585|11.59|208966
1591891800|2020-06-11 16:10:00|11.59|11.615|11.56|11.57|142279
1591892100|2020-06-11 16:15:00|11.565|11.565|11.52|11.525|109049
1591892400|2020-06-11 16:20:00|11.525|11.55|11.505|11.51|131761
1591892700|2020-06-11 16:25:00|11.51|11.52|11.484|11.511|85112
1591893000|2020-06-11 16:30:00|11.515|11.595|11.515|11.56|90539
1591893300|2020-06-11 16:35:00|11.56|11.595|11.56|11.568|65394
1591893600|2020-06-11 16:40:00|11.564|11.576|11.53|11.545|86252
1591893900|2020-06-11 16:45:00|11.55|11.59|11.54|11.542|90670
1591894200|2020-06-11 16:50:00|11.55|11.555|11.5|11.5|110302
1591894500|2020-06-11 16:55:00|11.5|11.53|11.49|11.52|113212
1591894800|2020-06-11 17:00:00|11.52|11.57|11.515|11.545|82586
1591895100|2020-06-11 17:05:00|11.54|11.56|11.525|11.54|40916
1591895400|2020-06-11 17:10:00|11.53|11.565|11.52|11.56|77860
1591895700|2020-06-11 17:15:00|11.56|11.59|11.55|11.555|84658
1591896000|2020-06-11 17:20:00|11.555|11.585|11.55|11.585|89381
1591896300|2020-06-11 17:25:00|11.588|11.588|11.52|11.52|60395
1591896600|2020-06-11 17:30:00|11.525|11.545|11.5|11.52|133332
1591896900|2020-06-11 17:35:00|11.52|11.52|11.465|11.465|108213
1591897200|2020-06-11 17:40:00|11.468|11.468|11.442|11.45|77469
1591897500|2020-06-11 17:45:00|11.45|11.465|11.44|11.45|73216
1591897800|2020-06-11 17:50:00|11.45|11.475|11.43|11.465|90116
1591898100|2020-06-11 17:55:00|11.46|11.495|11.455|11.474|75584
1591898400|2020-06-11 18:00:00|11.47|11.47|11.42|11.44|151548
1591898700|2020-06-11 18:05:00|11.445|11.48|11.44|11.465|68080
1591899000|2020-06-11 18:10:00|11.46|11.477|11.43|11.45|63110
1591899300|2020-06-11 18:15:00|11.45|11.475|11.44|11.445|78897
1591899600|2020-06-11 18:20:00|11.45|11.495|11.44|11.49|64237
1591899900|2020-06-11 18:25:00|11.49|11.5|11.475|11.48|65466
1591900200|2020-06-11 18:30:00|11.49|11.495|11.43|11.445|86055
1591900500|2020-06-11 18:35:00|11.445|11.45|11.405|11.425|86069
1591900800|2020-06-11 18:40:00|11.425|11.435|11.362|11.395|154047
1591901100|2020-06-11 18:45:00|11.39|11.415|11.38|11.38|115636
1591901400|2020-06-11 18:50:00|11.385|11.395|11.34|11.34|106897
1591901700|2020-06-11 18:55:00|11.34|11.345|11.3|11.335|258747
1591902000|2020-06-11 19:00:00|11.33|11.375|11.305|11.375|135462
1591902300|2020-06-11 19:05:00|11.375|11.395|11.35|11.39|163725
1591902600|2020-06-11 19:10:00|11.39|11.4|11.35|11.36|100654
1591902900|2020-06-11 19:15:00|11.36|11.385|11.33|11.345|135931
1591903200|2020-06-11 19:20:00|11.345|11.35|11.28|11.28|227566
1591903500|2020-06-11 19:25:00|11.28|11.325|11.27|11.32|297692
1591903800|2020-06-11 19:30:00|11.32|11.325|11.25|11.25|352756
1591904100|2020-06-11 19:35:00|11.25|11.305|11.2|11.28|600560
1591904400|2020-06-11 19:40:00|11.281|11.38|11.26|11.37|349658
1591904700|2020-06-11 19:45:00|11.375|11.38|11.33|11.36|240738
1591905000|2020-06-11 19:50:00|11.35|11.36|11.31|11.35|297037
1591905300|2020-06-11 19:55:00|11.35|11.36|11.32|11.325|630354
1591905600|2020-06-11 20:00:00|11.33|11.33|11.33|11.33|0
1591906500|2020-06-11 20:15:00|11.33|11.34|11.33|11.34|0
1591906800|2020-06-11 20:20:00|11.37|11.37|11.33|11.37|0
1591907100|2020-06-11 20:25:00|11.4|11.4|11.4|11.4|0
1591907700|2020-06-11 20:35:00|11.4|11.4|11.37|11.37|0
1591908000|2020-06-11 20:40:00|11.33|11.37|11.33|11.37|0
1591908600|2020-06-11 20:50:00|11.38|11.4|11.37|11.4|0
1591909800|2020-06-11 21:10:00|11.4|11.4|11.4|11.4|0
1591910700|2020-06-11 21:25:00|11.38|11.38|11.38|11.38|0
1591911000|2020-06-11 21:30:00|11.37|11.37|11.37|11.37|0
1591915200|2020-06-11 22:40:00|11.39|11.39|11.37|11.37|0
1591916700|2020-06-11 23:05:00|11.4|11.4|11.4|11.4|0
1591917600|2020-06-11 23:20:00|11.4|11.4|11.4|11.4|0
1591917900|2020-06-11 23:25:00|11.4|11.4|11.4|11.4|0
1591919100|2020-06-11 23:45:00|11.43|11.43|11.41|11.41|0
1591919400|2020-06-11 23:50:00|11.41|11.41|11.41|11.41|0
1591952400|2020-06-12 09:00:00|11.55|11.55|11.55|11.55|0
1591953000|2020-06-12 09:10:00|11.55|11.55|11.55|11.55|0
1591953300|2020-06-12 09:15:00|11.55|11.55|11.52|11.52|0
1591954200|2020-06-12 09:30:00|11.45|11.45|11.45|11.45|0
1591957500|2020-06-12 10:25:00|11.58|11.58|11.58|11.58|0
1591960500|2020-06-12 11:15:00|11.58|11.58|11.58|11.58|0
1591962600|2020-06-12 11:50:00|11.58|11.58|11.58|11.58|0
1591962900|2020-06-12 11:55:00|11.54|11.54|11.54|11.54|0
1591964100|2020-06-12 12:15:00|11.58|11.59|11.5|11.58|0
1591965000|2020-06-12 12:30:00|11.58|11.58|11.58|11.58|0
1591965900|2020-06-12 12:45:00|11.58|11.58|11.55|11.55|0
1591966200|2020-06-12 12:50:00|11.54|11.55|11.54|11.55|0
1591966500|2020-06-12 12:55:00|11.56|11.58|11.56|11.58|0
1591967100|2020-06-12 13:05:00|11.58|11.58|11.57|11.57|0
1591967400|2020-06-12 13:10:00|11.56|11.56|11.55|11.56|0
1591967700|2020-06-12 13:15:00|11.58|11.59|11.58|11.58|0
1591968000|2020-06-12 13:20:00|11.58|11.62|11.58|11.62|0
1591968300|2020-06-12 13:25:00|11.62|11.65|11.62|11.65|0
1591968600|2020-06-12 13:30:00|11.65|11.65|11.57|11.57|257626
1591968900|2020-06-12 13:35:00|11.568|11.6|11.53|11.575|251838
1591969200|2020-06-12 13:40:00|11.58|11.62|11.55|11.55|114607
1591969500|2020-06-12 13:45:00|11.557|11.56|11.43|11.44|239277
1591969800|2020-06-12 13:50:00|11.45|11.464|11.38|11.401|211907
1591970100|2020-06-12 13:55:00|11.405|11.475|11.38|11.46|160778
1591970400|2020-06-12 14:00:00|11.46|11.52|11.46|11.494|97897
1591970700|2020-06-12 14:05:00|11.49|11.5|11.43|11.43|111981
1591971000|2020-06-12 14:10:00|11.439|11.46|11.41|11.445|129747
1591971300|2020-06-12 14:15:00|11.448|11.48|11.43|11.467|175232
1591971600|2020-06-12 14:20:00|11.47|11.51|11.465|11.505|147271
1591971900|2020-06-12 14:25:00|11.5|11.5|11.39|11.39|132639
1591972200|2020-06-12 14:30:00|11.4|11.4|11.345|11.345|95693
1591972500|2020-06-12 14:35:00|11.34|11.359|11.299|11.31|159191
1591972800|2020-06-12 14:40:00|11.31|11.34|11.3|11.32|86739
1591973100|2020-06-12 14:45:00|11.32|11.35|11.29|11.3|289240
1591973400|2020-06-12 14:50:00|11.3|11.305|11.21|11.23|126394
1591973700|2020-06-12 14:55:00|11.235|11.26|11.2|11.2|147144
1591974000|2020-06-12 15:00:00|11.205|11.24|11.11|11.11|190262
1591974300|2020-06-12 15:05:00|11.11|11.215|11.11|11.2|176755
1591974600|2020-06-12 15:10:00|11.203|11.205|11.135|11.135|74094
1591974900|2020-06-12 15:15:00|11.135|11.165|11.08|11.09|98912
1591975200|2020-06-12 15:20:00|11.09|11.14|11.07|11.093|122725
1591975500|2020-06-12 15:25:00|11.1|11.2|11.1|11.175|38801
1591975800|2020-06-12 15:30:00|11.17|11.2|11.15|11.19|77345
1591976100|2020-06-12 15:35:00|11.195|11.26|11.19|11.24|94215
1591976400|2020-06-12 15:40:00|11.245|11.26|11.2|11.2|56830
1591976700|2020-06-12 15:45:00|11.199|11.21|11.166|11.17|162877
1591977000|2020-06-12 15:50:00|11.17|11.177|11.13|11.161|87528
1591977300|2020-06-12 15:55:00|11.17|11.21|11.15|11.2|71995
1591977600|2020-06-12 16:00:00|11.195|11.25|11.18|11.235|91472
1591977900|2020-06-12 16:05:00|11.23|11.25|11.215|11.215|41644
1591978200|2020-06-12 16:10:00|11.21|11.21|11.14|11.179|131944
1591978500|2020-06-12 16:15:00|11.175|11.19|11.15|11.175|58945
1591978800|2020-06-12 16:20:00|11.17|11.17|11.102|11.118|124308
1591979100|2020-06-12 16:25:00|11.11|11.14|11.085|11.12|100487
1591979400|2020-06-12 16:30:00|11.115|11.115|11.065|11.1|134795
1591979700|2020-06-12 16:35:00|11.1|11.11|11.08|11.098|40857
1591980000|2020-06-12 16:40:00|11.105|11.13|11.09|11.099|43361
1591980300|2020-06-12 16:45:00|11.098|11.1|11.06|11.09|82201
1591980600|2020-06-12 16:50:00|11.09|11.16|11.09|11.16|67154
1591980900|2020-06-12 16:55:00|11.15|11.155|11.13|11.14|34308
1591981200|2020-06-12 17:00:00|11.15|11.15|11.12|11.125|33002
1591981500|2020-06-12 17:05:00|11.105|11.13|11.09|11.127|88684
1591981800|2020-06-12 17:10:00|11.12|11.15|11.11|11.135|63708
1591982100|2020-06-12 17:15:00|11.13|11.13|11.09|11.1|28147
1591982400|2020-06-12 17:20:00|11.1|11.12|11.07|11.08|58438
1591982700|2020-06-12 17:25:00|11.075|11.11|11.075|11.085|74627
1591983000|2020-06-12 17:30:00|11.09|11.095|11.06|11.06|52094
1591983300|2020-06-12 17:35:00|11.07|11.09|11.04|11.06|101298
1591983600|2020-06-12 17:40:00|11.055|11.11|11.05|11.075|103314
1591983900|2020-06-12 17:45:00|11.07|11.07|11.02|11.03|55566
1591984200|2020-06-12 17:50:00|11.03|11.05|11|11.045|164492
1591984500|2020-06-12 17:55:00|11.045|11.05|11|11.005|79330
1591984800|2020-06-12 18:00:00|11.008|11.05|10.98|11.018|230089
1591985100|2020-06-12 18:05:00|11.019|11.02|10.934|10.934|187431
1591985400|2020-06-12 18:10:00|10.94|11.005|10.94|11.005|330083
1591985700|2020-06-12 18:15:00|11.005|11.02|10.96|10.964|138711
1591986000|2020-06-12 18:20:00|10.961|10.98|10.94|10.96|109420
1591986300|2020-06-12 18:25:00|10.957|10.99|10.95|10.98|105883
1591986600|2020-06-12 18:30:00|10.98|11.01|10.96|10.97|92825
1591986900|2020-06-12 18:35:00|10.98|10.98|10.93|10.94|88487
1591987200|2020-06-12 18:40:00|10.939|10.96|10.911|10.949|102066
1591987500|2020-06-12 18:45:00|10.955|10.98|10.95|10.95|432208
1591987800|2020-06-12 18:50:00|10.955|11.01|10.935|11.005|153376
1591988100|2020-06-12 18:55:00|11.005|11.07|10.99|11.066|236116
1591988400|2020-06-12 19:00:00|11.065|11.1|11.05|11.072|180656
1591988700|2020-06-12 19:05:00|11.08|11.17|11.08|11.15|175260
1591989000|2020-06-12 19:10:00|11.149|11.17|11.14|11.156|72621
1591989300|2020-06-12 19:15:00|11.155|11.17|11.13|11.17|292311
1591989600|2020-06-12 19:20:00|11.18|11.18|11.135|11.145|209322
1591989900|2020-06-12 19:25:00|11.15|11.176|11.14|11.171|175222
1591990200|2020-06-12 19:30:00|11.175|11.18|11.145|11.17|104049
1591990500|2020-06-12 19:35:00|11.18|11.2|11.145|11.176|157759
1591990800|2020-06-12 19:40:00|11.175|11.19|11.16|11.175|90744
1591991100|2020-06-12 19:45:00|11.18|11.215|11.17|11.21|155333
1591991400|2020-06-12 19:50:00|11.205|11.22|11.18|11.22|277765
1591991700|2020-06-12 19:55:00|11.215|11.25|11.2|11.25|293306
1591992000|2020-06-12 20:00:00|11.25|11.25|11.25|11.25|394657
1591992900|2020-06-12 20:15:00|11.25|11.25|11.25|11.25|0
1591993500|2020-06-12 20:25:00|11.24|11.24|11.24|11.24|0
1591993800|2020-06-12 20:30:00|11.25|11.25|11.25|11.25|0
1591994100|2020-06-12 20:35:00|11.24|11.24|11.24|11.24|0
1591994400|2020-06-12 20:40:00|11.18|11.18|11.18|11.18|0
1591995300|2020-06-12 20:55:00|11.19|11.19|11.19|11.19|0
1591995900|2020-06-12 21:05:00|11.19|11.19|11.18|11.18|0
1591996200|2020-06-12 21:10:00|11.18|11.2|11.18|11.2|0
1591996800|2020-06-12 21:20:00|11.2|11.2|11.2|11.2|0
1591997700|2020-06-12 21:35:00|11.2|11.2|11.2|11.2|0
1591998000|2020-06-12 21:40:00|11.2|11.2|11.2|11.2|0
1591998600|2020-06-12 21:50:00|11.24|11.24|11.24|11.24|0
1592001600|2020-06-12 22:40:00|11.24|11.24|11.24|11.24|0
1592002200|2020-06-12 22:50:00|11.19|11.19|11.19|11.19|0
1592208900|2020-06-15 08:15:00|10.96|11.04|10.96|11.03|0
1592209200|2020-06-15 08:20:00|11.01|11.02|11|11.02|0
1592209500|2020-06-15 08:25:00|11.04|11.04|11.04|11.04|0
1592209800|2020-06-15 08:30:00|11.04|11.04|11.04|11.04|0
1592210100|2020-06-15 08:35:00|11.02|11.02|11.02|11.02|0
1592211000|2020-06-15 08:50:00|11.07|11.07|11.07|11.07|0
1592211900|2020-06-15 09:05:00|11.07|11.07|11.07|11.07|0
1592212500|2020-06-15 09:15:00|11.07|11.07|11.07|11.07|0
1592214300|2020-06-15 09:45:00|11.08|11.08|11.08|11.08|0
1592215500|2020-06-15 10:05:00|11.07|11.07|11.07|11.07|0
1592215800|2020-06-15 10:10:00|11.08|11.08|11.07|11.07|0
1592216100|2020-06-15 10:15:00|11.1|11.1|11.1|11.1|0
1592217300|2020-06-15 10:35:00|11.1|11.1|11.1|11.1|0
1592217600|2020-06-15 10:40:00|11.1|11.1|11.1|11.1|0
1592217900|2020-06-15 10:45:00|11.1|11.1|11.1|11.1|0
1592218200|2020-06-15 10:50:00|11.1|11.1|11.1|11.1|0
1592218800|2020-06-15 11:00:00|11.06|11.06|11.06|11.06|0
1592219400|2020-06-15 11:10:00|11.02|11.02|11.01|11.01|0
1592219700|2020-06-15 11:15:00|11.05|11.05|11.05|11.05|0
1592220000|2020-06-15 11:20:00|11|11|11|11|0
1592220300|2020-06-15 11:25:00|10.99|10.99|10.99|10.99|0
1592221200|2020-06-15 11:40:00|11.06|11.06|11.06|11.06|0
1592221500|2020-06-15 11:45:00|11.03|11.03|11.03|11.03|0
1592222400|2020-06-15 12:00:00|11.07|11.11|11.07|11.09|0
1592222700|2020-06-15 12:05:00|11.09|11.15|11.09|11.14|0
1592223000|2020-06-15 12:10:00|11.14|11.18|11.14|11.15|0
1592223300|2020-06-15 12:15:00|11.18|11.18|11.01|11.15|0
1592223600|2020-06-15 12:20:00|11.18|11.21|11.18|11.21|0
1592223900|2020-06-15 12:25:00|11.19|11.23|11.19|11.23|0
1592224200|2020-06-15 12:30:00|11.22|11.25|11.22|11.25|0
1592224500|2020-06-15 12:35:00|11.3|11.35|11.3|11.3|0
1592224800|2020-06-15 12:40:00|11.28|11.28|11.28|11.28|0
1592225100|2020-06-15 12:45:00|11.29|11.3|11.29|11.29|0
1592225400|2020-06-15 12:50:00|11.27|11.28|11.21|11.21|0
1592225700|2020-06-15 12:55:00|11.14|11.15|11.14|11.15|0
1592226000|2020-06-15 13:00:00|11.14|11.15|11.13|11.15|0
1592226300|2020-06-15 13:05:00|11.21|11.21|11.21|11.21|0
1592226600|2020-06-15 13:10:00|11.2|11.2|11.2|11.2|0
1592226900|2020-06-15 13:15:00|11.19|11.19|11.14|11.14|0
1592227200|2020-06-15 13:20:00|11.14|11.14|11.14|11.14|0
1592227500|2020-06-15 13:25:00|11.13|11.13|11.13|11.13|0
1592227800|2020-06-15 13:30:00|11.07|11.07|10.88|10.925|471774
1592228100|2020-06-15 13:35:00|10.925|11.05|10.91|10.99|257989
1592228400|2020-06-15 13:40:00|10.99|11.07|10.98|11.028|249431
1592228700|2020-06-15 13:45:00|11.02|11.03|10.96|10.982|106706
1592229000|2020-06-15 13:50:00|10.983|11.11|10.97|11.09|235242
1592229300|2020-06-15 13:55:00|11.09|11.115|11.05|11.11|97684
1592229600|2020-06-15 14:00:00|11.11|11.12|11.06|11.09|119496
1592229900|2020-06-15 14:05:00|11.095|11.185|11.09|11.18|130656
1592230200|2020-06-15 14:10:00|11.185|11.19|11.15|11.17|110163
1592230500|2020-06-15 14:15:00|11.175|11.21|11.132|11.205|117570
1592230800|2020-06-15 14:20:00|11.21|11.21|11.11|11.11|117854
1592231100|2020-06-15 14:25:00|11.11|11.13|11.05|11.05|82475
1592231400|2020-06-15 14:30:00|11.04|11.06|11|11.06|73216
1592231700|2020-06-15 14:35:00|11.06|11.065|11.02|11.04|63158
1592232000|2020-06-15 14:40:00|11.025|11.07|11.02|11.06|77657
1592232300|2020-06-15 14:45:00|11.063|11.135|11.063|11.13|73144
1592232600|2020-06-15 14:50:00|11.13|11.18|11.1|11.17|92931
1592232900|2020-06-15 14:55:00|11.16|11.195|11.16|11.172|131546
1592233200|2020-06-15 15:00:00|11.18|11.21|11.15|11.2|118805
1592233500|2020-06-15 15:05:00|11.21|11.233|11.19|11.23|209307
1592233800|2020-06-15 15:10:00|11.223|11.223|11.15|11.2|153074
1592234100|2020-06-15 15:15:00|11.2|11.2|11.15|11.19|104318
1592234400|2020-06-15 15:20:00|11.19|11.23|11.15|11.22|114952
1592234700|2020-06-15 15:25:00|11.215|11.22|11.16|11.18|72508
1592235000|2020-06-15 15:30:00|11.18|11.21|11.16|11.19|76415
1592235300|2020-06-15 15:35:00|11.2|11.24|11.18|11.225|82853
1592235600|2020-06-15 15:40:00|11.23|11.245|11.19|11.21|76890
1592235900|2020-06-15 15:45:00|11.205|11.22|11.18|11.196|106041
1592236200|2020-06-15 15:50:00|11.2|11.23|11.177|11.18|88445
1592236500|2020-06-15 15:55:00|11.18|11.24|11.18|11.235|107299
1592236800|2020-06-15 16:00:00|11.23|11.25|11.21|11.245|157104
1592237100|2020-06-15 16:05:00|11.245|11.26|11.23|11.254|143096
1592237400|2020-06-15 16:10:00|11.25|11.3|11.25|11.29|221796
1592237700|2020-06-15 16:15:00|11.29|11.33|11.288|11.31|83269
1592238000|2020-06-15 16:20:00|11.315|11.33|11.3|11.31|170354
1592238300|2020-06-15 16:25:00|11.315|11.32|11.28|11.285|137980
1592238600|2020-06-15 16:30:00|11.285|11.29|11.24|11.27|145403
1592238900|2020-06-15 16:35:00|11.265|11.33|11.265|11.33|120015
1592239200|2020-06-15 16:40:00|11.325|11.34|11.315|11.325|77786
1592239500|2020-06-15 16:45:00|11.325|11.37|11.31|11.364|140108
1592239800|2020-06-15 16:50:00|11.37|11.37|11.325|11.345|149924
1592240100|2020-06-15 16:55:00|11.345|11.376|11.34|11.36|89630
1592240400|2020-06-15 17:00:00|11.36|11.38|11.34|11.377|161226
1592240700|2020-06-15 17:05:00|11.37|11.405|11.36|11.395|177356
1592241000|2020-06-15 17:10:00|11.399|11.43|11.385|11.41|111979
1592241300|2020-06-15 17:15:00|11.4|11.43|11.375|11.375|173789
1592241600|2020-06-15 17:20:00|11.38|11.4|11.35|11.356|57549
1592241900|2020-06-15 17:25:00|11.36|11.375|11.33|11.355|167982
1592242200|2020-06-15 17:30:00|11.355|11.355|11.3|11.307|176275
1592242500|2020-06-15 17:35:00|11.305|11.365|11.304|11.358|120438
1592242800|2020-06-15 17:40:00|11.355|11.36|11.315|11.32|72697
1592243100|2020-06-15 17:45:00|11.33|11.34|11.31|11.315|42486
1592243400|2020-06-15 17:50:00|11.31|11.365|11.31|11.34|42562
1592243700|2020-06-15 17:55:00|11.346|11.35|11.32|11.325|31851
1592244000|2020-06-15 18:00:00|11.33|11.46|11.33|11.46|111404
1592244300|2020-06-15 18:05:00|11.455|11.49|11.44|11.465|68732
1592244600|2020-06-15 18:10:00|11.46|11.485|11.43|11.475|86165
1592244900|2020-06-15 18:15:00|11.485|11.5|11.48|11.5|75962
1592245200|2020-06-15 18:20:00|11.49|11.518|11.48|11.505|172711
1592245500|2020-06-15 18:25:00|11.505|11.53|11.485|11.5|89272
1592245800|2020-06-15 18:30:00|11.498|11.52|11.44|11.455|95238
1592246100|2020-06-15 18:35:00|11.449|11.48|11.445|11.455|44959
1592246400|2020-06-15 18:40:00|11.46|11.49|11.44|11.475|78093
1592246700|2020-06-15 18:45:00|11.48|11.505|11.46|11.505|76100
1592247000|2020-06-15 18:50:00|11.505|11.52|11.452|11.46|96476
1592247300|2020-06-15 18:55:00|11.465|11.485|11.46|11.475|64511
1592247600|2020-06-15 19:00:00|11.48|11.52|11.471|11.495|93948
1592247900|2020-06-15 19:05:00|11.49|11.495|11.46|11.47|131898
1592248200|2020-06-15 19:10:00|11.475|11.51|11.47|11.51|75249
1592248500|2020-06-15 19:15:00|11.509|11.537|11.49|11.495|128219
1592248800|2020-06-15 19:20:00|11.49|11.505|11.46|11.505|153608
1592249100|2020-06-15 19:25:00|11.505|11.52|11.47|11.475|163718
1592249400|2020-06-15 19:30:00|11.475|11.49|11.435|11.455|111813
1592249700|2020-06-15 19:35:00|11.455|11.47|11.43|11.465|87594
1592250000|2020-06-15 19:40:00|11.46|11.47|11.44|11.467|138594
1592250300|2020-06-15 19:45:00|11.46|11.52|11.46|11.48|255607
1592250600|2020-06-15 19:50:00|11.48|11.5|11.47|11.485|196519
1592250900|2020-06-15 19:55:00|11.485|11.52|11.47|11.5|386101
1592251200|2020-06-15 20:00:00|11.505|11.505|11.5|11.5|0
1592252100|2020-06-15 20:15:00|11.5|11.5|11.5|11.5|0
1592252400|2020-06-15 20:20:00|11.48|11.48|11.48|11.48|0
1592253300|2020-06-15 20:35:00|11.41|11.41|11.41|11.41|0
1592253900|2020-06-15 20:45:00|11.51|11.51|11.51|11.51|0
1592254200|2020-06-15 20:50:00|11.51|11.51|11.51|11.51|0
1592254500|2020-06-15 20:55:00|11.5|11.5|11.5|11.5|0
1592255400|2020-06-15 21:10:00|11.51|11.51|11.51|11.51|0
1592256000|2020-06-15 21:20:00|11.51|11.52|11.51|11.52|0
1592256300|2020-06-15 21:25:00|11.5|11.5|11.5|11.5|0
1592256600|2020-06-15 21:30:00|11.51|11.51|11.51|11.51|0
1592257500|2020-06-15 21:45:00|11.51|11.51|11.51|11.51|0
1592258400|2020-06-15 22:00:00|11.54|11.54|11.54|11.54|0
1592258700|2020-06-15 22:05:00|11.51|11.51|11.51|11.51|0
1592259000|2020-06-15 22:10:00|11.54|11.54|11.54|11.54|0
1592259300|2020-06-15 22:15:00|11.54|11.54|11.54|11.54|0
1592259600|2020-06-15 22:20:00|11.54|11.54|11.54|11.54|0
1592261700|2020-06-15 22:55:00|11.51|11.51|11.51|11.51|0
1592262600|2020-06-15 23:10:00|11.54|11.54|11.54|11.54|0
1592295600|2020-06-16 08:20:00|11.6|11.6|11.6|11.6|0
1592298300|2020-06-16 09:05:00|11.64|11.64|11.64|11.64|0
1592298600|2020-06-16 09:10:00|11.61|11.61|11.61|11.61|0
1592299200|2020-06-16 09:20:00|11.6|11.6|11.6|11.6|0
1592302500|2020-06-16 10:15:00|11.62|11.62|11.62|11.62|0
1592302800|2020-06-16 10:20:00|11.62|11.64|11.62|11.64|0
1592304300|2020-06-16 10:45:00|11.65|11.65|11.65|11.65|0
1592304600|2020-06-16 10:50:00|11.7|11.7|11.7|11.7|0
1592305200|2020-06-16 11:00:00|11.71|11.71|11.71|11.71|0
1592306100|2020-06-16 11:15:00|11.69|11.69|11.69|11.69|0
1592307000|2020-06-16 11:30:00|11.7|11.7|11.7|11.7|0
1592307900|2020-06-16 11:45:00|11.7|11.7|11.7|11.7|0
1592308200|2020-06-16 11:50:00|11.72|11.72|11.72|11.72|0
1592308800|2020-06-16 12:00:00|11.69|11.69|11.67|11.67|0
1592309100|2020-06-16 12:05:00|11.72|11.72|11.72|11.72|0
1592309400|2020-06-16 12:10:00|11.72|11.72|11.72|11.72|0
1592309700|2020-06-16 12:15:00|11.73|11.73|11.68|11.7|0
1592310000|2020-06-16 12:20:00|11.72|11.72|11.71|11.71|0
1592310300|2020-06-16 12:25:00|11.68|11.71|11.68|11.71|0
1592310600|2020-06-16 12:30:00|11.71|11.72|11.71|11.71|0
1592310900|2020-06-16 12:35:00|11.7|11.71|11.7|11.71|0
1592311200|2020-06-16 12:40:00|11.71|11.71|11.71|11.71|0
1592311500|2020-06-16 12:45:00|11.71|11.71|11.71|11.71|0
1592311800|2020-06-16 12:50:00|11.71|11.73|11.71|11.73|0
1592312100|2020-06-16 12:55:00|11.73|11.73|11.72|11.73|0
1592312400|2020-06-16 13:00:00|11.72|11.72|11.7|11.7|0
1592312700|2020-06-16 13:05:00|11.71|11.71|11.71|11.71|0
1592313000|2020-06-16 13:10:00|11.72|11.73|11.72|11.73|0
1592313300|2020-06-16 13:15:00|11.73|11.73|11.71|11.71|0
1592313600|2020-06-16 13:20:00|11.71|11.73|11.71|11.73|0
1592313900|2020-06-16 13:25:00|11.73|11.73|11.73|11.73|0
1592314200|2020-06-16 13:30:00|11.75|11.82|11.71|11.71|606678
1592314500|2020-06-16 13:35:00|11.69|11.78|11.65|11.745|304996
1592314800|2020-06-16 13:40:00|11.72|11.725|11.66|11.665|134296
1592315100|2020-06-16 13:45:00|11.667|11.69|11.64|11.656|140531
1592315400|2020-06-16 13:50:00|11.66|11.72|11.65|11.715|144170
1592315700|2020-06-16 13:55:00|11.72|11.74|11.7|11.705|115979
1592316000|2020-06-16 14:00:00|11.7|11.72|11.68|11.71|107686
1592316300|2020-06-16 14:05:00|11.7|11.74|11.695|11.695|99193
1592316600|2020-06-16 14:10:00|11.69|11.717|11.685|11.695|83364
1592316900|2020-06-16 14:15:00|11.7|11.75|11.69|11.74|76755
1592317200|2020-06-16 14:20:00|11.74|11.75|11.715|11.73|76884
1592317500|2020-06-16 14:25:00|11.74|11.755|11.725|11.73|104035
1592317800|2020-06-16 14:30:00|11.73|11.76|11.71|11.75|80021
1592318100|2020-06-16 14:35:00|11.75|11.76|11.7|11.73|69321
1592318400|2020-06-16 14:40:00|11.728|11.728|11.66|11.69|117359
1592318700|2020-06-16 14:45:00|11.68|11.715|11.658|11.71|112588
1592319000|2020-06-16 14:50:00|11.705|11.705|11.64|11.645|207890
1592319300|2020-06-16 14:55:00|11.65|11.655|11.555|11.58|230994
1592319600|2020-06-16 15:00:00|11.575|11.66|11.48|11.66|283872
1592319900|2020-06-16 15:05:00|11.66|11.675|11.625|11.65|72618
1592320200|2020-06-16 15:10:00|11.65|11.67|11.61|11.64|83375
1592320500|2020-06-16 15:15:00|11.65|11.7|11.645|11.67|102610
1592320800|2020-06-16 15:20:00|11.67|11.713|11.67|11.7|82832
1592321100|2020-06-16 15:25:00|11.7|11.71|11.665|11.665|193859
1592321400|2020-06-16 15:30:00|11.66|11.705|11.635|11.7|92573
1592321700|2020-06-16 15:35:00|11.7|11.715|11.68|11.71|52591
1592322000|2020-06-16 15:40:00|11.71|11.775|11.702|11.755|105717
1592322300|2020-06-16 15:45:00|11.76|11.77|11.73|11.753|43185
1592322600|2020-06-16 15:50:00|11.76|11.77|11.72|11.753|39773
1592322900|2020-06-16 15:55:00|11.76|11.76|11.73|11.75|65074
1592323200|2020-06-16 16:00:00|11.75|11.77|11.71|11.722|63677
1592323500|2020-06-16 16:05:00|11.72|11.725|11.7|11.712|54794
1592323800|2020-06-16 16:10:00|11.715|11.72|11.69|11.705|67763
1592324100|2020-06-16 16:15:00|11.705|11.73|11.69|11.73|37537
1592324400|2020-06-16 16:20:00|11.73|11.74|11.72|11.73|28421
1592324700|2020-06-16 16:25:00|11.73|11.77|11.728|11.76|38015
1592325000|2020-06-16 16:30:00|11.765|11.81|11.76|11.81|72443
1592325300|2020-06-16 16:35:00|11.805|11.84|11.801|11.83|120918
1592325600|2020-06-16 16:40:00|11.83|11.845|11.82|11.835|87322
1592325900|2020-06-16 16:45:00|11.835|11.84|11.815|11.825|77012
1592326200|2020-06-16 16:50:00|11.83|11.84|11.805|11.823|123742
1592326500|2020-06-16 16:55:00|11.82|11.825|11.791|11.81|104177
1592326800|2020-06-16 17:00:00|11.809|11.825|11.761|11.769|87779
1592327100|2020-06-16 17:05:00|11.76|11.815|11.75|11.81|154338
1592327400|2020-06-16 17:10:00|11.81|11.82|11.8|11.82|39308
1592327700|2020-06-16 17:15:00|11.82|11.83|11.81|11.82|13738
1592328000|2020-06-16 17:20:00|11.84|11.875|11.84|11.87|107908
1592328300|2020-06-16 17:25:00|11.867|11.93|11.86|11.905|201828
1592328600|2020-06-16 17:30:00|11.91|11.92|11.865|11.88|92853
1592328900|2020-06-16 17:35:00|11.873|11.88|11.85|11.851|51894
1592329200|2020-06-16 17:40:00|11.86|11.9|11.856|11.895|81814
1592329500|2020-06-16 17:45:00|11.895|11.905|11.885|11.905|58019
1592329800|2020-06-16 17:50:00|11.905|11.915|11.87|11.88|104120
1592330100|2020-06-16 17:55:00|11.88|11.91|11.875|11.895|84749
1592330400|2020-06-16 18:00:00|11.89|11.925|11.89|11.92|51282
1592330700|2020-06-16 18:05:00|11.925|11.94|11.91|11.92|79897
1592331000|2020-06-16 18:10:00|11.929|11.995|11.929|11.99|206364
1592331300|2020-06-16 18:15:00|11.99|12|11.97|11.98|126884
1592331600|2020-06-16 18:20:00|11.98|11.995|11.92|11.945|162035
1592331900|2020-06-16 18:25:00|11.94|11.98|11.93|11.965|88921
1592332200|2020-06-16 18:30:00|11.97|11.99|11.96|11.96|76162
1592332500|2020-06-16 18:35:00|11.965|11.98|11.95|11.95|32259
1592332800|2020-06-16 18:40:00|11.95|11.97|11.935|11.96|54495
1592333100|2020-06-16 18:45:00|11.96|11.98|11.95|11.975|47321
1592333400|2020-06-16 18:50:00|11.97|12.025|11.955|12.025|334997
1592333700|2020-06-16 18:55:00|12.03|12.03|11.985|12|100693
1592334000|2020-06-16 19:00:00|12|12.02|11.983|12.015|64142
1592334300|2020-06-16 19:05:00|12.015|12.03|11.97|11.975|191337
1592334600|2020-06-16 19:10:00|11.99|11.99|11.96|11.96|72557
1592334900|2020-06-16 19:15:00|11.96|11.97|11.925|11.935|177678
1592335200|2020-06-16 19:20:00|11.94|11.98|11.94|11.956|82883
1592335500|2020-06-16 19:25:00|11.96|12|11.955|12|137826
1592335800|2020-06-16 19:30:00|11.98|12.04|11.98|12.025|287461
1592336100|2020-06-16 19:35:00|12.025|12.03|11.97|11.985|110793
1592336400|2020-06-16 19:40:00|11.99|12|11.96|11.98|187554
1592336700|2020-06-16 19:45:00|11.98|12.016|11.975|12|363055
1592337000|2020-06-16 19:50:00|12.005|12.02|11.99|11.995|761942
1592337300|2020-06-16 19:55:00|12|12.07|11.99|12.07|838028
1592337600|2020-06-16 20:00:00|12.07|12.07|12.07|12.07|0
1592338500|2020-06-16 20:15:00|12.07|12.07|12.07|12.07|0
1592338800|2020-06-16 20:20:00|12.07|12.07|11.95|12|0
1592339100|2020-06-16 20:25:00|11.863|11.863|11.863|11.863|0
1592340300|2020-06-16 20:45:00|12.1|12.1|12.08|12.08|0
1592341500|2020-06-16 21:05:00|12.08|12.08|12.08|12.08|0
1592341800|2020-06-16 21:10:00|12.07|12.07|12.07|12.07|0
1592342100|2020-06-16 21:15:00|12.05|12.05|12.05|12.05|0
1592342400|2020-06-16 21:20:00|12.08|12.08|12.08|12.08|0
1592342700|2020-06-16 21:25:00|12.08|12.08|12.08|12.08|0
1592343000|2020-06-16 21:30:00|12.08|12.08|12.08|12.08|0
1592344500|2020-06-16 21:55:00|12|12|12|12|0
1592346300|2020-06-16 22:25:00|12|12|12|12|0
1592346600|2020-06-16 22:30:00|12|12|12|12|0
1592347200|2020-06-16 22:40:00|11.95|11.95|11.94|11.94|0
1592348100|2020-06-16 22:55:00|11.98|11.98|11.98|11.98|0
1592349000|2020-06-16 23:10:00|11.94|11.94|11.93|11.93|0
1592349300|2020-06-16 23:15:00|12|12|12|12|0
1592349600|2020-06-16 23:20:00|12|12|12|12|0
1592382900|2020-06-17 08:35:00|12.04|12.04|12.04|12.04|0
1592385600|2020-06-17 09:20:00|12.02|12.02|12.02|12.02|0
1592386500|2020-06-17 09:35:00|12.01|12.01|12.01|12.01|0
1592387100|2020-06-17 09:45:00|12|12|12|12|0
1592388000|2020-06-17 10:00:00|12|12|12|12|0
1592390700|2020-06-17 10:45:00|12.01|12.01|12.01|12.01|0
1592391900|2020-06-17 11:05:00|12.02|12.05|12.02|12.02|0
1592392200|2020-06-17 11:10:00|12.02|12.02|12.02|12.02|0
1592392800|2020-06-17 11:20:00|12.02|12.02|12.02|12.02|0
1592393100|2020-06-17 11:25:00|12.03|12.03|12.03|12.03|0
1592396100|2020-06-17 12:15:00|12.04|12.05|12.01|12.01|0
1592396400|2020-06-17 12:20:00|12.02|12.02|12.02|12.02|0
1592398200|2020-06-17 12:50:00|12.04|12.04|12.04|12.04|0
1592398800|2020-06-17 13:00:00|12.02|12.02|12.02|12.02|0
1592399400|2020-06-17 13:10:00|12.02|12.02|12.01|12.02|0
1592399700|2020-06-17 13:15:00|12.01|12.01|12|12|0
1592400600|2020-06-17 13:30:00|12.06|12.14|12.02|12.14|303100
1592400900|2020-06-17 13:35:00|12.15|12.16|12.07|12.075|125798
1592401200|2020-06-17 13:40:00|12.06|12.11|12.055|12.11|90154
1592401500|2020-06-17 13:45:00|12.106|12.12|12.025|12.035|142818
1592401800|2020-06-17 13:50:00|12.035|12.1|12.035|12.095|158789
1592402100|2020-06-17 13:55:00|12.095|12.095|12.03|12.049|109362
1592402400|2020-06-17 14:00:00|12.05|12.075|12.04|12.05|71919
1592402700|2020-06-17 14:05:00|12.045|12.08|12.035|12.07|48585
1592403000|2020-06-17 14:10:00|12.075|12.1|12.05|12.06|95432
1592403300|2020-06-17 14:15:00|12.055|12.085|12|12.015|111203
1592403600|2020-06-17 14:20:00|12.015|12.03|11.97|11.98|103844
1592403900|2020-06-17 14:25:00|11.975|11.99|11.94|11.946|128358
1592404200|2020-06-17 14:30:00|11.955|12|11.94|11.99|79376
1592404500|2020-06-17 14:35:00|11.98|12|11.97|11.975|51648
1592404800|2020-06-17 14:40:00|11.975|11.975|11.925|11.94|72383
1592405100|2020-06-17 14:45:00|11.94|11.97|11.93|11.965|92738
1592405400|2020-06-17 14:50:00|11.969|11.99|11.96|11.975|39222
1592405700|2020-06-17 14:55:00|11.98|11.99|11.97|11.98|82699
1592406000|2020-06-17 15:00:00|11.986|11.997|11.96|11.99|53869
1592406300|2020-06-17 15:05:00|11.991|12.04|11.99|12.04|49048
1592406600|2020-06-17 15:10:00|12.04|12.055|12|12.025|62536
1592406900|2020-06-17 15:15:00|12.03|12.04|12|12.035|91859
1592407200|2020-06-17 15:20:00|12.03|12.058|12.02|12.05|84755
1592407500|2020-06-17 15:25:00|12.05|12.05|12.04|12.045|28681
1592407800|2020-06-17 15:30:00|12.045|12.06|12.04|12.04|61591
1592408100|2020-06-17 15:35:00|12.045|12.09|12.045|12.075|106411
1592408400|2020-06-17 15:40:00|12.076|12.13|12.075|12.104|274083
1592408700|2020-06-17 15:45:00|12.1|12.12|12.085|12.105|143095
1592409000|2020-06-17 15:50:00|12.105|12.105|12.08|12.1|85711
1592409300|2020-06-17 15:55:00|12.1|12.133|12.095|12.111|81146
1592409600|2020-06-17 16:00:00|12.11|12.12|12.09|12.095|51315
1592409900|2020-06-17 16:05:00|12.095|12.12|12.089|12.1|50489
1592410200|2020-06-17 16:10:00|12.1|12.12|12.09|12.095|71468
1592410500|2020-06-17 16:15:00|12.1|12.12|12.095|12.104|66026
1592410800|2020-06-17 16:20:00|12.105|12.13|12.09|12.125|39885
1592411100|2020-06-17 16:25:00|12.13|12.13|12.12|12.125|22489
1592411400|2020-06-17 16:30:00|12.125|12.15|12.12|12.132|65210
1592411700|2020-06-17 16:35:00|12.132|12.14|12.124|12.135|33914
1592412000|2020-06-17 16:40:00|12.135|12.16|12.13|12.14|84754
1592412300|2020-06-17 16:45:00|12.145|12.15|12.13|12.14|57303
1592412600|2020-06-17 16:50:00|12.13|12.155|12.13|12.14|38492
1592412900|2020-06-17 16:55:00|12.13|12.13|12.115|12.13|25879
1592413200|2020-06-17 17:00:00|12.125|12.14|12.125|12.13|15256
1592413500|2020-06-17 17:05:00|12.13|12.14|12.11|12.11|42929
1592413800|2020-06-17 17:10:00|12.11|12.11|12.09|12.105|54610
1592414100|2020-06-17 17:15:00|12.105|12.11|12.095|12.11|28101
1592414400|2020-06-17 17:20:00|12.105|12.12|12.09|12.117|80719
1592414700|2020-06-17 17:25:00|12.12|12.12|12.1|12.108|42844
1592415000|2020-06-17 17:30:00|12.105|12.13|12.095|12.107|107538
1592415300|2020-06-17 17:35:00|12.11|12.14|12.094|12.13|132757
1592415600|2020-06-17 17:40:00|12.125|12.13|12.11|12.125|75380
1592415900|2020-06-17 17:45:00|12.12|12.145|12.11|12.13|98368
1592416200|2020-06-17 17:50:00|12.133|12.133|12.1|12.11|51654
1592416500|2020-06-17 17:55:00|12.106|12.11|12.09|12.09|47151
1592416800|2020-06-17 18:00:00|12.09|12.095|12.07|12.075|57929
1592417100|2020-06-17 18:05:00|12.08|12.1|12.079|12.1|15881
1592417400|2020-06-17 18:10:00|12.1|12.11|12.08|12.095|93597
1592417700|2020-06-17 18:15:00|12.095|12.1|12.09|12.09|40068
1592418000|2020-06-17 18:20:00|12.095|12.1|12.09|12.095|17271
1592418300|2020-06-17 18:25:00|12.1|12.1|12.08|12.08|62459
1592418600|2020-06-17 18:30:00|12.085|12.1|12.085|12.1|52626
1592418900|2020-06-17 18:35:00|12.1|12.13|12.09|12.095|189528
1592419200|2020-06-17 18:40:00|12.095|12.12|12.09|12.093|53639
1592419500|2020-06-17 18:45:00|12.09|12.105|12.09|12.095|51914
1592419800|2020-06-17 18:50:00|12.095|12.11|12.08|12.085|60210
1592420100|2020-06-17 18:55:00|12.09|12.095|12.05|12.055|106908
1592420400|2020-06-17 19:00:00|12.055|12.066|12.04|12.065|114432
1592420700|2020-06-17 19:05:00|12.065|12.08|12.06|12.075|48927
1592421000|2020-06-17 19:10:00|12.079|12.08|12.06|12.075|72534
1592421300|2020-06-17 19:15:00|12.08|12.09|12.07|12.075|170025
1592421600|2020-06-17 19:20:00|12.075|12.08|12.05|12.055|109452
1592421900|2020-06-17 19:25:00|12.054|12.06|12.02|12.055|276288
1592422200|2020-06-17 19:30:00|12.055|12.06|12.03|12.055|230913
1592422500|2020-06-17 19:35:00|12.055|12.07|12.03|12.04|254607
1592422800|2020-06-17 19:40:00|12.049|12.049|11.975|11.995|285120
1592423100|2020-06-17 19:45:00|11.995|12.03|11.99|12.01|381853
1592423400|2020-06-17 19:50:00|12.01|12.065|12.01|12.045|470022
1592423700|2020-06-17 19:55:00|12.045|12.05|12|12.04|1218953
1592424000|2020-06-17 20:00:00|12.04|12.04|12.04|12.04|0
1592424900|2020-06-17 20:15:00|12.04|12.063|12|12|0
1592426100|2020-06-17 20:35:00|12|12|12|12|0
1592426400|2020-06-17 20:40:00|12|12|12|12|0
1592426700|2020-06-17 20:45:00|12|12.02|12|12.02|0
1592427600|2020-06-17 21:00:00|12.04|12.04|12.04|12.04|0
1592429100|2020-06-17 21:25:00|12.01|12.01|12|12|0
1592429400|2020-06-17 21:30:00|12|12|12|12|0
1592430300|2020-06-17 21:45:00|12|12|12|12|0
1592431800|2020-06-17 22:10:00|12|12|12|12|0
1592468100|2020-06-18 08:15:00|11.96|11.96|11.96|11.96|0
1592469900|2020-06-18 08:45:00|11.9|11.9|11.9|11.9|0
1592470200|2020-06-18 08:50:00|11.95|11.96|11.95|11.96|0
1592471100|2020-06-18 09:05:00|11.96|11.96|11.96|11.96|0
1592471700|2020-06-18 09:15:00|11.99|11.99|11.99|11.99|0
1592472300|2020-06-18 09:25:00|11.98|11.98|11.97|11.97|0
1592472900|2020-06-18 09:35:00|11.97|11.97|11.96|11.96|0
1592473500|2020-06-18 09:45:00|11.95|11.95|11.95|11.95|0
1592474700|2020-06-18 10:05:00|11.9|11.9|11.9|11.9|0
1592475300|2020-06-18 10:15:00|11.86|11.86|11.86|11.86|0
1592478300|2020-06-18 11:05:00|11.86|11.86|11.86|11.86|0
1592478900|2020-06-18 11:15:00|11.88|11.88|11.88|11.88|0
1592479200|2020-06-18 11:20:00|11.87|11.87|11.87|11.87|0
1592479500|2020-06-18 11:25:00|11.87|11.87|11.85|11.85|0
1592479800|2020-06-18 11:30:00|11.84|11.84|11.84|11.84|0
1592480100|2020-06-18 11:35:00|11.83|11.83|11.83|11.83|0
1592480700|2020-06-18 11:45:00|11.83|11.83|11.83|11.83|0
1592481000|2020-06-18 11:50:00|11.83|11.84|11.83|11.84|0
1592481300|2020-06-18 11:55:00|11.85|11.86|11.85|11.86|0
1592481600|2020-06-18 12:00:00|11.81|11.81|11.81|11.81|0
1592482200|2020-06-18 12:10:00|11.84|11.84|11.84|11.84|0
1592482500|2020-06-18 12:15:00|11.88|11.89|11.81|11.82|0
1592482800|2020-06-18 12:20:00|11.81|11.81|11.81|11.81|0
1592483100|2020-06-18 12:25:00|11.81|11.81|11.8|11.8|0
1592483400|2020-06-18 12:30:00|11.81|11.82|11.8|11.82|0
1592484000|2020-06-18 12:40:00|11.81|11.81|11.81|11.81|0
1592484300|2020-06-18 12:45:00|11.81|11.81|11.76|11.76|0
1592484600|2020-06-18 12:50:00|11.76|11.79|11.76|11.79|0
1592484900|2020-06-18 12:55:00|11.81|11.83|11.81|11.83|0
1592485500|2020-06-18 13:05:00|11.88|11.89|11.88|11.89|0
1592485800|2020-06-18 13:10:00|11.89|11.89|11.89|11.89|0
1592486100|2020-06-18 13:15:00|11.9|11.94|11.9|11.94|0
1592486400|2020-06-18 13:20:00|11.93|11.99|11.92|11.92|0
1592486700|2020-06-18 13:25:00|11.96|12|11.96|11.99|0
1592487000|2020-06-18 13:30:00|11.9|11.939|11.83|11.875|248100
1592487300|2020-06-18 13:35:00|11.87|11.98|11.83|11.97|131379
1592487600|2020-06-18 13:40:00|11.975|12|11.94|11.985|195620
1592487900|2020-06-18 13:45:00|11.99|12.015|11.93|12.01|103910
1592488200|2020-06-18 13:50:00|12.01|12.01|11.97|11.994|126667
1592488500|2020-06-18 13:55:00|11.995|12.02|11.98|11.99|142449
1592488800|2020-06-18 14:00:00|11.989|12.03|11.987|12.005|62422
1592489100|2020-06-18 14:05:00|12.005|12.025|12|12.01|62558
1592489400|2020-06-18 14:10:00|12.012|12.05|11.99|12.04|103791
1592489700|2020-06-18 14:15:00|12.045|12.08|12.025|12.079|73082
1592490000|2020-06-18 14:20:00|12.08|12.1|12|12.01|164493
1592490300|2020-06-18 14:25:00|12|12.07|12|12.06|133167
1592490600|2020-06-18 14:30:00|12.06|12.13|12.055|12.11|132830
1592490900|2020-06-18 14:35:00|12.11|12.128|12.09|12.125|69561
1592491200|2020-06-18 14:40:00|12.125|12.13|12.07|12.1|419553
1592491500|2020-06-18 14:45:00|12.09|12.135|12.085|12.105|113368
1592491800|2020-06-18 14:50:00|12.104|12.115|12.09|12.106|97545
1592492100|2020-06-18 14:55:00|12.105|12.15|12.1|12.145|76329
1592492400|2020-06-18 15:00:00|12.145|12.175|12.135|12.165|97570
1592492700|2020-06-18 15:05:00|12.16|12.18|12.15|12.175|51101
1592493000|2020-06-18 15:10:00|12.173|12.215|12.17|12.182|161174
1592493300|2020-06-18 15:15:00|12.185|12.195|12.17|12.17|66555
1592493600|2020-06-18 15:20:00|12.165|12.17|12.15|12.155|55943
1592493900|2020-06-18 15:25:00|12.15|12.193|12.15|12.185|65414
1592494200|2020-06-18 15:30:00|12.185|12.2|12.17|12.175|100348
1592494500|2020-06-18 15:35:00|12.18|12.19|12.165|12.18|72859
1592494800|2020-06-18 15:40:00|12.175|12.2|12.17|12.19|75657
1592495100|2020-06-18 15:45:00|12.195|12.23|12.19|12.21|46437
1592495400|2020-06-18 15:50:00|12.21|12.213|12.16|12.17|69108
1592495700|2020-06-18 15:55:00|12.175|12.18|12.16|12.165|66123
1592496000|2020-06-18 16:00:00|12.165|12.175|12.13|12.135|81508
1592496300|2020-06-18 16:05:00|12.14|12.16|12.14|12.155|49694
1592496600|2020-06-18 16:10:00|12.155|12.155|12.13|12.145|71395
1592496900|2020-06-18 16:15:00|12.15|12.165|12.14|12.165|23401
1592497200|2020-06-18 16:20:00|12.17|12.2|12.17|12.2|31538
1592497500|2020-06-18 16:25:00|12.21|12.25|12.21|12.22|116644
1592497800|2020-06-18 16:30:00|12.23|12.23|12.2|12.215|75682
1592498100|2020-06-18 16:35:00|12.216|12.23|12.19|12.199|114606
1592498400|2020-06-18 16:40:00|12.195|12.22|12.16|12.2|117553
1592498700|2020-06-18 16:45:00|12.2|12.21|12.2|12.206|19442
1592499000|2020-06-18 16:50:00|12.2|12.24|12.195|12.235|74831
1592499300|2020-06-18 16:55:00|12.233|12.238|12.2|12.22|44974
1592499600|2020-06-18 17:00:00|12.22|12.23|12.2|12.2|38608
1592499900|2020-06-18 17:05:00|12.205|12.215|12.19|12.208|55322
1592500200|2020-06-18 17:10:00|12.205|12.216|12.195|12.205|34046
1592500500|2020-06-18 17:15:00|12.2|12.23|12.195|12.218|59118
1592500800|2020-06-18 17:20:00|12.21|12.215|12.195|12.21|27954
1592501100|2020-06-18 17:25:00|12.205|12.22|12.19|12.21|91936
1592501400|2020-06-18 17:30:00|12.22|12.228|12.2|12.205|42448
1592501700|2020-06-18 17:35:00|12.209|12.22|12.2|12.22|50736
1592502000|2020-06-18 17:40:00|12.223|12.23|12.21|12.21|40417
1592502300|2020-06-18 17:45:00|12.215|12.23|12.21|12.23|27309
1592502600|2020-06-18 17:50:00|12.23|12.25|12.22|12.24|92200
1592502900|2020-06-18 17:55:00|12.24|12.26|12.24|12.26|128649
1592503200|2020-06-18 18:00:00|12.25|12.257|12.205|12.21|55505
1592503500|2020-06-18 18:05:00|12.22|12.23|12.2|12.205|52691
1592503800|2020-06-18 18:10:00|12.205|12.22|12.195|12.215|58753
1592504100|2020-06-18 18:15:00|12.215|12.235|12.19|12.225|62520
1592504400|2020-06-18 18:20:00|12.23|12.25|12.22|12.23|45275
1592504700|2020-06-18 18:25:00|12.23|12.23|12.21|12.215|49959
1592505000|2020-06-18 18:30:00|12.215|12.25|12.195|12.225|74070
1592505300|2020-06-18 18:35:00|12.225|12.235|12.212|12.235|57674
1592505600|2020-06-18 18:40:00|12.233|12.235|12.195|12.205|77236
1592505900|2020-06-18 18:45:00|12.2|12.21|12.195|12.205|55985
1592506200|2020-06-18 18:50:00|12.21|12.23|12.21|12.215|30915
1592506500|2020-06-18 18:55:00|12.215|12.215|12.195|12.21|65189
1592506800|2020-06-18 19:00:00|12.21|12.21|12.2|12.21|12163
1592507100|2020-06-18 19:05:00|12.205|12.22|12.2|12.22|25005
1592507400|2020-06-18 19:10:00|12.215|12.22|12.21|12.22|36591
1592507700|2020-06-18 19:15:00|12.22|12.25|12.214|12.245|59831
1592508000|2020-06-18 19:20:00|12.24|12.26|12.23|12.245|92269
1592508300|2020-06-18 19:25:00|12.245|12.26|12.24|12.26|120528
1592508600|2020-06-18 19:30:00|12.26|12.27|12.24|12.245|179555
1592508900|2020-06-18 19:35:00|12.245|12.25|12.24|12.245|47399
1592509200|2020-06-18 19:40:00|12.245|12.27|12.24|12.255|224507
1592509500|2020-06-18 19:45:00|12.255|12.26|12.245|12.25|152523
1592509800|2020-06-18 19:50:00|12.26|12.27|12.25|12.25|270881
1592510100|2020-06-18 19:55:00|12.25|12.31|12.25|12.31|640898
1592510400|2020-06-18 20:00:00|12.3|12.3|12.3|12.3|0
1592511300|2020-06-18 20:15:00|12.181|12.181|12.171|12.171|0
1592511600|2020-06-18 20:20:00|12.21|12.21|12.21|12.21|0
1592511900|2020-06-18 20:25:00|12.21|12.29|12.171|12.29|0
1592513700|2020-06-18 20:55:00|12.3|12.3|12.3|12.3|0
1592514600|2020-06-18 21:10:00|12.265|12.265|12.265|12.265|0
1592516700|2020-06-18 21:45:00|12.26|12.26|12.26|12.26|0
1592517300|2020-06-18 21:55:00|12.15|12.15|12.15|12.15|0
1592520600|2020-06-18 22:50:00|12.3|12.3|12.3|12.3|0
1592521500|2020-06-18 23:05:00|12.3|12.3|12.3|12.3|0
1592559300|2020-06-19 09:35:00|12.45|12.45|12.45|12.45|0
1592561100|2020-06-19 10:05:00|12.5|12.5|12.5|12.5|0
1592561700|2020-06-19 10:15:00|12.5|12.5|12.5|12.5|0
1592562000|2020-06-19 10:20:00|12.49|12.49|12.49|12.49|0
1592562600|2020-06-19 10:30:00|12.49|12.49|12.49|12.49|0
1592565300|2020-06-19 11:15:00|12.45|12.45|12.4|12.4|0
1592566500|2020-06-19 11:35:00|12.42|12.42|12.42|12.42|0
1592568000|2020-06-19 12:00:00|12.45|12.45|12.45|12.45|0
1592568600|2020-06-19 12:10:00|12.45|12.45|12.45|12.45|0
1592568900|2020-06-19 12:15:00|12.4|12.45|12.4|12.45|0
1592569200|2020-06-19 12:20:00|12.45|12.45|12.45|12.45|0
1592569800|2020-06-19 12:30:00|12.49|12.49|12.49|12.49|0
1592570700|2020-06-19 12:45:00|12.49|12.49|12.49|12.49|0
1592571000|2020-06-19 12:50:00|12.48|12.48|12.47|12.47|0
1592571600|2020-06-19 13:00:00|12.49|12.49|12.49|12.49|0
1592572800|2020-06-19 13:20:00|12.42|12.42|12.42|12.42|0
1592573400|2020-06-19 13:30:00|12.48|12.54|12.44|12.51|378980
1592573700|2020-06-19 13:35:00|12.51|12.515|12.45|12.485|116148
1592574000|2020-06-19 13:40:00|12.49|12.54|12.481|12.54|95850
1592574300|2020-06-19 13:45:00|12.53|12.545|12.49|12.515|122912
1592574600|2020-06-19 13:50:00|12.511|12.53|12.49|12.51|94248
1592574900|2020-06-19 13:55:00|12.52|12.52|12.47|12.48|82202
1592575200|2020-06-19 14:00:00|12.485|12.5|12.465|12.48|63009
1592575500|2020-06-19 14:05:00|12.48|12.5|12.45|12.465|359010
1592575800|2020-06-19 14:10:00|12.469|12.5|12.45|12.485|102390
1592576100|2020-06-19 14:15:00|12.49|12.52|12.48|12.52|108225
1592576400|2020-06-19 14:20:00|12.513|12.53|12.5|12.52|73550
1592576700|2020-06-19 14:25:00|12.526|12.53|12.47|12.505|134017
1592577000|2020-06-19 14:30:00|12.51|12.51|12.44|12.465|120895
1592577300|2020-06-19 14:35:00|12.47|12.49|12.46|12.47|50528
1592577600|2020-06-19 14:40:00|12.48|12.505|12.47|12.49|74901
1592577900|2020-06-19 14:45:00|12.48|12.5|12.47|12.49|57759
1592578200|2020-06-19 14:50:00|12.48|12.535|12.47|12.535|332065
1592578500|2020-06-19 14:55:00|12.532|12.54|12.501|12.52|88635
1592578800|2020-06-19 15:00:00|12.525|12.56|12.52|12.56|86247
1592579100|2020-06-19 15:05:00|12.555|12.565|12.55|12.555|47160
1592579400|2020-06-19 15:10:00|12.56|12.58|12.54|12.545|119718
1592579700|2020-06-19 15:15:00|12.55|12.56|12.54|12.554|35262
1592580000|2020-06-19 15:20:00|12.54|12.56|12.535|12.55|100727
1592580300|2020-06-19 15:25:00|12.55|12.57|12.54|12.561|53527
1592580600|2020-06-19 15:30:00|12.566|12.57|12.55|12.55|31173
1592580900|2020-06-19 15:35:00|12.555|12.56|12.54|12.553|64369
1592581200|2020-06-19 15:40:00|12.56|12.56|12.535|12.54|67191
1592581500|2020-06-19 15:45:00|12.55|12.57|12.545|12.565|75012
1592581800|2020-06-19 15:50:00|12.57|12.58|12.56|12.575|38718
1592582100|2020-06-19 15:55:00|12.57|12.58|12.56|12.568|76692
1592582400|2020-06-19 16:00:00|12.57|12.59|12.565|12.58|148559
1592582700|2020-06-19 16:05:00|12.58|12.58|12.535|12.55|118989
1592583000|2020-06-19 16:10:00|12.54|12.57|12.53|12.53|163555
1592583300|2020-06-19 16:15:00|12.53|12.54|12.42|12.43|348303
1592583600|2020-06-19 16:20:00|12.42|12.445|12.34|12.365|244377
1592583900|2020-06-19 16:25:00|12.365|12.415|12.36|12.39|190531
1592584200|2020-06-19 16:30:00|12.39|12.406|12.35|12.368|323589
1592584500|2020-06-19 16:35:00|12.365|12.38|12.35|12.36|98014
1592584800|2020-06-19 16:40:00|12.365|12.4|12.32|12.39|127706
1592585100|2020-06-19 16:45:00|12.38|12.42|12.38|12.405|64955
1592585400|2020-06-19 16:50:00|12.41|12.41|12.39|12.395|17355
1592585700|2020-06-19 16:55:00|12.395|12.45|12.395|12.45|409857
1592586000|2020-06-19 17:00:00|12.455|12.46|12.44|12.45|237576
1592586300|2020-06-19 17:05:00|12.46|12.48|12.45|12.47|106887
1592586600|2020-06-19 17:10:00|12.48|12.48|12.44|12.445|77172
1592586900|2020-06-19 17:15:00|12.445|12.46|12.44|12.46|260365
1592587200|2020-06-19 17:20:00|12.46|12.465|12.42|12.425|128484
1592587500|2020-06-19 17:25:00|12.426|12.47|12.42|12.455|159755
1592587800|2020-06-19 17:30:00|12.45|12.48|12.44|12.45|582975
1592588100|2020-06-19 17:35:00|12.455|12.47|12.44|12.455|93937
1592588400|2020-06-19 17:40:00|12.455|12.51|12.44|12.5|113723
1592588700|2020-06-19 17:45:00|12.505|12.511|12.47|12.51|144235
1592589000|2020-06-19 17:50:00|12.493|12.51|12.48|12.483|65854
1592589300|2020-06-19 17:55:00|12.49|12.51|12.45|12.45|159214
1592589600|2020-06-19 18:00:00|12.455|12.48|12.455|12.47|94028
1592589900|2020-06-19 18:05:00|12.465|12.48|12.44|12.479|180332
1592590200|2020-06-19 18:10:00|12.47|12.5|12.44|12.465|374250
1592590500|2020-06-19 18:15:00|12.465|12.495|12.46|12.485|102039
1592590800|2020-06-19 18:20:00|12.485|12.52|12.48|12.51|67378
1592591100|2020-06-19 18:25:00|12.51|12.52|12.49|12.501|140466
1592591400|2020-06-19 18:30:00|12.5|12.56|12.49|12.56|108689
1592591700|2020-06-19 18:35:00|12.555|12.57|12.552|12.56|50658
1592592000|2020-06-19 18:40:00|12.56|12.57|12.532|12.56|55249
1592592300|2020-06-19 18:45:00|12.56|12.58|12.56|12.57|66609
1592592600|2020-06-19 18:50:00|12.57|12.58|12.55|12.57|70235
1592592900|2020-06-19 18:55:00|12.57|12.61|12.56|12.606|173974
1592593200|2020-06-19 19:00:00|12.605|12.62|12.59|12.6|120154
1592593500|2020-06-19 19:05:00|12.595|12.61|12.59|12.605|86709
1592593800|2020-06-19 19:10:00|12.605|12.61|12.575|12.603|114012
1592594100|2020-06-19 19:15:00|12.603|12.64|12.602|12.64|82188
1592594400|2020-06-19 19:20:00|12.635|12.662|12.62|12.66|212622
1592594700|2020-06-19 19:25:00|12.66|12.66|12.6|12.603|138825
1592595000|2020-06-19 19:30:00|12.605|12.61|12.58|12.61|110649
1592595300|2020-06-19 19:35:00|12.61|12.61|12.585|12.595|121620
1592595600|2020-06-19 19:40:00|12.6|12.65|12.6|12.634|216704
1592595900|2020-06-19 19:45:00|12.63|12.64|12.582|12.602|300175
1592596200|2020-06-19 19:50:00|12.61|12.64|12.61|12.635|297663
1592596500|2020-06-19 19:55:00|12.635|12.71|12.635|12.67|765015
1592596800|2020-06-19 20:00:00|12.67|12.67|12.67|12.67|1333671
1592597700|2020-06-19 20:15:00|12.67|12.67|12.67|12.67|0
1592598300|2020-06-19 20:25:00|12.533|12.533|12.533|12.533|0
1592598600|2020-06-19 20:30:00|12.67|12.67|12.67|12.67|0
1592599800|2020-06-19 20:50:00|12.61|12.67|12.61|12.67|0
1592600100|2020-06-19 20:55:00|12.61|12.61|12.61|12.61|0
1592600700|2020-06-19 21:05:00|12.61|12.61|12.61|12.61|0
1592601300|2020-06-19 21:15:00|12.61|12.61|12.61|12.61|0
1592601900|2020-06-19 21:25:00|12.65|12.65|12.65|12.65|0
1592602200|2020-06-19 21:30:00|12.65|12.65|12.65|12.65|0
1592602500|2020-06-19 21:35:00|12.65|12.65|12.65|12.65|0
1592607300|2020-06-19 22:55:00|12.67|12.67|12.67|12.67|0
1592608200|2020-06-19 23:10:00|12.6|12.6|12.6|12.6|0
1592610600|2020-06-19 23:50:00|12.55|12.55|12.55|12.55|0
1592814000|2020-06-22 08:20:00|12.46|12.46|12.46|12.46|0
1592814300|2020-06-22 08:25:00|12.46|12.48|12.46|12.47|0
1592814600|2020-06-22 08:30:00|12.44|12.44|12.44|12.44|0
1592816700|2020-06-22 09:05:00|12.49|12.49|12.49|12.49|0
1592818200|2020-06-22 09:30:00|12.5|12.5|12.5|12.5|0
1592819100|2020-06-22 09:45:00|12.49|12.49|12.45|12.45|0
1592819400|2020-06-22 09:50:00|12.44|12.44|12.42|12.44|0
1592820000|2020-06-22 10:00:00|12.42|12.43|12.42|12.43|0
1592820300|2020-06-22 10:05:00|12.43|12.43|12.43|12.43|0
1592822400|2020-06-22 10:40:00|12.38|12.38|12.38|12.38|0
1592824500|2020-06-22 11:15:00|12.41|12.41|12.41|12.41|0
1592825100|2020-06-22 11:25:00|12.36|12.36|12.36|12.36|0
1592825400|2020-06-22 11:30:00|12.37|12.37|12.36|12.36|0
1592825700|2020-06-22 11:35:00|12.38|12.39|12.38|12.39|0
1592826000|2020-06-22 11:40:00|12.37|12.37|12.37|12.37|0
1592826300|2020-06-22 11:45:00|12.37|12.37|12.37|12.37|0
1592826900|2020-06-22 11:55:00|12.39|12.4|12.39|12.4|0
1592827800|2020-06-22 12:10:00|12.38|12.38|12.38|12.38|0
1592828100|2020-06-22 12:15:00|12.32|12.42|12.32|12.42|0
1592828700|2020-06-22 12:25:00|12.41|12.41|12.41|12.41|0
1592829000|2020-06-22 12:30:00|12.42|12.42|12.42|12.42|0
1592829300|2020-06-22 12:35:00|12.45|12.48|12.45|12.48|0
1592829600|2020-06-22 12:40:00|12.46|12.47|12.46|12.47|0
1592829900|2020-06-22 12:45:00|12.46|12.46|12.45|12.45|0
1592830200|2020-06-22 12:50:00|12.46|12.46|12.45|12.45|0
1592830500|2020-06-22 12:55:00|12.47|12.47|12.45|12.45|0
1592830800|2020-06-22 13:00:00|12.43|12.46|12.43|12.46|0
1592831100|2020-06-22 13:05:00|12.46|12.46|12.43|12.43|0
1592831400|2020-06-22 13:10:00|12.44|12.44|12.44|12.44|0
1592831700|2020-06-22 13:15:00|12.48|12.48|12.48|12.48|0
1592832000|2020-06-22 13:20:00|12.48|12.51|12.46|12.51|0
1592832300|2020-06-22 13:25:00|12.52|12.53|12.47|12.47|0
1592832600|2020-06-22 13:30:00|12.53|12.57|12.5|12.53|382774
1592832900|2020-06-22 13:35:00|12.54|12.59|12.52|12.525|150492
1592833200|2020-06-22 13:40:00|12.525|12.6|12.515|12.585|398486
1592833500|2020-06-22 13:45:00|12.58|12.68|12.58|12.665|214087
1592833800|2020-06-22 13:50:00|12.66|12.66|12.59|12.597|124280
1592834100|2020-06-22 13:55:00|12.591|12.63|12.58|12.58|70146
1592834400|2020-06-22 14:00:00|12.587|12.63|12.55|12.62|187742
1592834700|2020-06-22 14:05:00|12.63|12.63|12.595|12.613|83962
1592835000|2020-06-22 14:10:00|12.61|12.675|12.6|12.65|118963
1592835300|2020-06-22 14:15:00|12.642|12.642|12.565|12.565|116444
1592835600|2020-06-22 14:20:00|12.57|12.61|12.55|12.6|117594
1592835900|2020-06-22 14:25:00|12.598|12.61|12.59|12.61|76595
1592836200|2020-06-22 14:30:00|12.605|12.62|12.56|12.59|72157
1592836500|2020-06-22 14:35:00|12.585|12.69|12.585|12.675|348358
1592836800|2020-06-22 14:40:00|12.675|12.68|12.64|12.65|69691
1592837100|2020-06-22 14:45:00|12.65|12.655|12.62|12.621|110244
1592837400|2020-06-22 14:50:00|12.625|12.637|12.58|12.585|120837
1592837700|2020-06-22 14:55:00|12.585|12.61|12.57|12.57|93723
1592838000|2020-06-22 15:00:00|12.58|12.6|12.545|12.585|211451
1592838300|2020-06-22 15:05:00|12.585|12.62|12.58|12.615|68989
1592838600|2020-06-22 15:10:00|12.615|12.63|12.61|12.625|22013
1592838900|2020-06-22 15:15:00|12.63|12.65|12.625|12.645|49565
1592839200|2020-06-22 15:20:00|12.645|12.67|12.64|12.67|56035
1592839500|2020-06-22 15:25:00|12.668|12.67|12.643|12.655|32799
1592839800|2020-06-22 15:30:00|12.66|12.66|12.615|12.65|54549
1592840100|2020-06-22 15:35:00|12.645|12.67|12.635|12.67|51176
1592840400|2020-06-22 15:40:00|12.666|12.68|12.64|12.643|56276
1592840700|2020-06-22 15:45:00|12.65|12.667|12.63|12.64|60514
1592841000|2020-06-22 15:50:00|12.64|12.665|12.64|12.64|31857
1592841300|2020-06-22 15:55:00|12.64|12.65|12.63|12.635|36187
1592841600|2020-06-22 16:00:00|12.635|12.68|12.63|12.68|55626
1592841900|2020-06-22 16:05:00|12.68|12.71|12.66|12.685|134310
1592842200|2020-06-22 16:10:00|12.685|12.69|12.665|12.68|71214
1592842500|2020-06-22 16:15:00|12.675|12.71|12.675|12.69|89455
1592842800|2020-06-22 16:20:00|12.69|12.73|12.68|12.73|102861
1592843100|2020-06-22 16:25:00|12.73|12.75|12.693|12.695|113689
1592843400|2020-06-22 16:30:00|12.699|12.75|12.699|12.735|82985
1592843700|2020-06-22 16:35:00|12.74|12.74|12.72|12.74|45816
1592844000|2020-06-22 16:40:00|12.74|12.765|12.73|12.755|86160
1592844300|2020-06-22 16:45:00|12.755|12.79|12.75|12.79|44091
1592844600|2020-06-22 16:50:00|12.782|12.8|12.76|12.77|67981
1592844900|2020-06-22 16:55:00|12.76|12.77|12.75|12.755|47363
1592845200|2020-06-22 17:00:00|12.755|12.79|12.755|12.77|70226
1592845500|2020-06-22 17:05:00|12.778|12.79|12.75|12.78|177914
1592845800|2020-06-22 17:10:00|12.78|12.84|12.77|12.83|172294
1592846100|2020-06-22 17:15:00|12.835|12.85|12.82|12.85|58024
1592846400|2020-06-22 17:20:00|12.85|12.865|12.845|12.857|51692
1592846700|2020-06-22 17:25:00|12.855|12.87|12.842|12.845|59392
1592847000|2020-06-22 17:30:00|12.84|12.86|12.835|12.84|67017
1592847300|2020-06-22 17:35:00|12.84|12.84|12.82|12.835|36638
1592847600|2020-06-22 17:40:00|12.84|12.855|12.84|12.855|29782
1592847900|2020-06-22 17:45:00|12.86|12.87|12.845|12.85|31979
1592848200|2020-06-22 17:50:00|12.85|12.87|12.84|12.87|37465
1592848500|2020-06-22 17:55:00|12.86|12.86|12.83|12.835|30611
1592848800|2020-06-22 18:00:00|12.84|12.84|12.78|12.8|80402
1592849100|2020-06-22 18:05:00|12.805|12.835|12.796|12.83|32777
1592849400|2020-06-22 18:10:00|12.83|12.83|12.81|12.814|45500
1592849700|2020-06-22 18:15:00|12.815|12.837|12.81|12.835|54746
1592850000|2020-06-22 18:20:00|12.835|12.86|12.83|12.86|68450
1592850300|2020-06-22 18:25:00|12.856|12.86|12.837|12.85|79028
1592850600|2020-06-22 18:30:00|12.855|12.91|12.85|12.91|175201
1592850900|2020-06-22 18:35:00|12.91|12.925|12.9|12.905|97779
1592851200|2020-06-22 18:40:00|12.9|12.92|12.9|12.92|122319
1592851500|2020-06-22 18:45:00|12.92|12.932|12.9|12.915|174668
1592851800|2020-06-22 18:50:00|12.912|12.945|12.91|12.934|60927
1592852100|2020-06-22 18:55:00|12.93|12.96|12.93|12.955|61144
1592852400|2020-06-22 19:00:00|12.96|12.97|12.95|12.965|58602
1592852700|2020-06-22 19:05:00|12.965|12.98|12.955|12.965|84780
1592853000|2020-06-22 19:10:00|12.965|12.98|12.96|12.975|80853
1592853300|2020-06-22 19:15:00|12.975|12.98|12.95|12.97|205164
1592853600|2020-06-22 19:20:00|12.97|12.977|12.94|12.945|237943
1592853900|2020-06-22 19:25:00|12.94|12.96|12.94|12.955|93352
1592854200|2020-06-22 19:30:00|12.96|12.96|12.95|12.955|72199
1592854500|2020-06-22 19:35:00|12.96|12.96|12.95|12.955|180826
1592854800|2020-06-22 19:40:00|12.955|12.985|12.95|12.965|253873
1592855100|2020-06-22 19:45:00|12.97|12.998|12.96|12.98|538938
1592855400|2020-06-22 19:50:00|12.98|13.02|12.97|13.012|765137
1592855700|2020-06-22 19:55:00|13.015|13.06|12.98|13.02|1066176
1592856000|2020-06-22 20:00:00|13.02|13.02|13.02|13.02|0
1592856900|2020-06-22 20:15:00|13.02|13.02|12.98|12.98|0
1592857200|2020-06-22 20:20:00|13|13|13|13|0
1592857500|2020-06-22 20:25:00|12.811|13|12.811|13|0
1592857800|2020-06-22 20:30:00|13.02|13.02|13|13|0
1592858100|2020-06-22 20:35:00|13|13|12.97|12.97|0
1592858400|2020-06-22 20:40:00|13.01|13.01|13.01|13.01|0
1592859300|2020-06-22 20:55:00|13|13|13|13|0
1592859600|2020-06-22 21:00:00|12.99|12.99|12.99|12.99|0
1592860200|2020-06-22 21:10:00|12.91|13.02|12.91|13.02|0
1592866800|2020-06-22 23:00:00|13.02|13.03|13.02|13.03|0
1592900100|2020-06-23 08:15:00|12.95|12.95|12.95|12.95|0
1592901600|2020-06-23 08:40:00|13.01|13.01|13|13|0
1592902800|2020-06-23 09:00:00|13.01|13.01|13.01|13.01|0
1592903100|2020-06-23 09:05:00|13.01|13.01|13.01|13.01|0
1592904300|2020-06-23 09:25:00|13.02|13.02|13.02|13.02|0
1592908500|2020-06-23 10:35:00|13.03|13.03|13.03|13.03|0
1592910000|2020-06-23 11:00:00|13.08|13.08|13.08|13.08|0
1592910600|2020-06-23 11:10:00|13.1|13.1|13.1|13.1|0
1592910900|2020-06-23 11:15:00|13.08|13.08|13.08|13.08|0
1592911200|2020-06-23 11:20:00|13.09|13.09|13.09|13.09|0
1592911500|2020-06-23 11:25:00|13.1|13.1|13.1|13.1|0
1592911800|2020-06-23 11:30:00|13.12|13.12|13.12|13.12|0
1592912100|2020-06-23 11:35:00|13.09|13.09|13.09|13.09|0
1592912400|2020-06-23 11:40:00|13.09|13.09|13.09|13.09|0
1592913300|2020-06-23 11:55:00|13.11|13.11|13.11|13.11|0
1592913600|2020-06-23 12:00:00|13.1|13.11|13.1|13.1|0
1592914200|2020-06-23 12:10:00|13.12|13.12|13.1|13.11|0
1592914500|2020-06-23 12:15:00|13.11|13.12|13.08|13.1|0
1592914800|2020-06-23 12:20:00|13.11|13.14|13.1|13.14|0
1592915400|2020-06-23 12:30:00|13.11|13.11|13.11|13.11|0
1592916300|2020-06-23 12:45:00|13.13|13.14|13.13|13.14|0
1592916600|2020-06-23 12:50:00|13.15|13.15|13.15|13.15|0
1592916900|2020-06-23 12:55:00|13.15|13.17|13.15|13.17|0
1592917200|2020-06-23 13:00:00|13.17|13.17|13.17|13.17|0
1592917500|2020-06-23 13:05:00|13.17|13.17|13.16|13.16|0
1592917800|2020-06-23 13:10:00|13.17|13.17|13.17|13.17|0
1592918100|2020-06-23 13:15:00|13.17|13.17|13.16|13.17|0
1592918400|2020-06-23 13:20:00|13.17|13.17|13.17|13.17|0
1592918700|2020-06-23 13:25:00|13.16|13.16|13.13|13.14|0
1592919000|2020-06-23 13:30:00|13.15|13.18|13.005|13.015|452797
1592919300|2020-06-23 13:35:00|13.02|13.025|12.93|13|155557
1592919600|2020-06-23 13:40:00|13.005|13.09|12.995|13.075|106841
1592919900|2020-06-23 13:45:00|13.06|13.08|13.02|13.03|69153
1592920200|2020-06-23 13:50:00|13.025|13.055|13.005|13.005|165533
1592920500|2020-06-23 13:55:00|13.01|13.025|12.995|13|213743
1592920800|2020-06-23 14:00:00|13.005|13.02|13|13.01|74486
1592921100|2020-06-23 14:05:00|13.02|13.02|12.97|13.015|98977
1592921400|2020-06-23 14:10:00|13.015|13.05|13.01|13.045|86644
1592921700|2020-06-23 14:15:00|13.045|13.1|13.04|13.09|114789
1592922000|2020-06-23 14:20:00|13.085|13.09|13.02|13.035|136503
1592922300|2020-06-23 14:25:00|13.04|13.04|13.01|13.025|289172
1592922600|2020-06-23 14:30:00|12.97|12.974|12.92|12.92|130736
1592922900|2020-06-23 14:35:00|12.91|12.92|12.86|12.9|118189
1592923200|2020-06-23 14:40:00|12.91|12.93|12.88|12.881|101565
1592923500|2020-06-23 14:45:00|12.887|12.92|12.87|12.915|129836
1592923800|2020-06-23 14:50:00|12.915|12.955|12.91|12.95|61281
1592924100|2020-06-23 14:55:00|12.95|12.95|12.93|12.94|37288
1592924400|2020-06-23 15:00:00|12.935|12.98|12.92|12.975|39135
1592924700|2020-06-23 15:05:00|12.98|12.985|12.96|12.985|44409
1592925000|2020-06-23 15:10:00|12.99|12.99|12.97|12.985|70053
1592925300|2020-06-23 15:15:00|12.98|12.99|12.96|12.965|65766
1592925600|2020-06-23 15:20:00|12.97|12.99|12.97|12.99|46121
1592925900|2020-06-23 15:25:00|12.99|12.99|12.97|12.98|21566
1592926800|2020-06-23 15:40:00|12.975|12.98|12.96|12.965|129968
1592927100|2020-06-23 15:45:00|12.968|12.97|12.96|12.965|26997
1592927400|2020-06-23 15:50:00|12.964|12.97|12.95|12.955|51462
1592927700|2020-06-23 15:55:00|12.957|12.99|12.955|12.985|48207
1592928000|2020-06-23 16:00:00|12.99|12.99|12.94|12.945|61130
1592928300|2020-06-23 16:05:00|12.94|12.96|12.94|12.955|47346
1592928600|2020-06-23 16:10:00|12.95|12.97|12.95|12.955|81476
1592928900|2020-06-23 16:15:00|12.955|12.97|12.95|12.955|83182
1592929200|2020-06-23 16:20:00|12.95|12.96|12.93|12.955|48799
1592929500|2020-06-23 16:25:00|12.955|12.96|12.945|12.95|41925
1592929800|2020-06-23 16:30:00|12.95|12.965|12.94|12.945|28453
1592930100|2020-06-23 16:35:00|12.945|12.95|12.92|12.93|32165
1592930400|2020-06-23 16:40:00|12.924|12.925|12.902|12.91|16851
1592930700|2020-06-23 16:45:00|12.91|12.91|12.88|12.9|69685
1592931000|2020-06-23 16:50:00|12.907|12.907|12.85|12.857|98274
1592931300|2020-06-23 16:55:00|12.854|12.86|12.85|12.855|17338
1592931600|2020-06-23 17:00:00|12.86|12.88|12.85|12.87|115464
1592931900|2020-06-23 17:05:00|12.87|12.88|12.85|12.857|205842
1592932200|2020-06-23 17:10:00|12.857|12.86|12.83|12.835|88619
1592932500|2020-06-23 17:15:00|12.835|12.88|12.82|12.875|416826
1592932800|2020-06-23 17:20:00|12.88|12.91|12.875|12.91|131519
1592933100|2020-06-23 17:25:00|12.905|12.91|12.87|12.88|38857
1592933400|2020-06-23 17:30:00|12.88|12.9|12.875|12.885|40138
1592933700|2020-06-23 17:35:00|12.887|12.93|12.885|12.915|83330
1592934000|2020-06-23 17:40:00|12.915|12.923|12.9|12.91|31329
1592934300|2020-06-23 17:45:00|12.91|12.92|12.9|12.91|39756
1592934600|2020-06-23 17:50:00|12.91|12.915|12.895|12.9|44640
1592934900|2020-06-23 17:55:00|12.894|12.915|12.894|12.915|28077
1592935200|2020-06-23 18:00:00|12.915|12.915|12.86|12.875|78249
1592935500|2020-06-23 18:05:00|12.88|12.91|12.875|12.91|39704
1592935800|2020-06-23 18:10:00|12.905|12.91|12.882|12.885|28879
1592936100|2020-06-23 18:15:00|12.89|12.91|12.88|12.89|57027
1592936400|2020-06-23 18:20:00|12.885|12.93|12.885|12.92|53265
1592936700|2020-06-23 18:25:00|12.92|12.93|12.91|12.92|66717
1592937000|2020-06-23 18:30:00|12.93|12.93|12.91|12.92|75727
1592937300|2020-06-23 18:35:00|12.918|12.93|12.91|12.92|66756
1592937600|2020-06-23 18:40:00|12.91|12.93|12.91|12.915|53206
1592937900|2020-06-23 18:45:00|12.91|12.92|12.9|12.91|78481
1592938200|2020-06-23 18:50:00|12.91|12.93|12.91|12.915|62961
1592938500|2020-06-23 18:55:00|12.91|12.92|12.89|12.895|75722
1592938800|2020-06-23 19:00:00|12.89|12.895|12.86|12.88|117311
1592939100|2020-06-23 19:05:00|12.875|12.91|12.875|12.9|91914
1592939400|2020-06-23 19:10:00|12.9|12.9|12.87|12.9|69449
1592939700|2020-06-23 19:15:00|12.895|12.91|12.89|12.9|71609
1592940000|2020-06-23 19:20:00|12.89|12.9|12.86|12.87|128528
1592940300|2020-06-23 19:25:00|12.87|12.88|12.85|12.86|96958
1592940600|2020-06-23 19:30:00|12.855|12.86|12.84|12.855|106658
1592940900|2020-06-23 19:35:00|12.855|12.857|12.84|12.845|118122
1592941200|2020-06-23 19:40:00|12.845|12.87|12.835|12.856|227792
1592941500|2020-06-23 19:45:00|12.86|12.87|12.85|12.855|176294
1592941800|2020-06-23 19:50:00|12.85|12.92|12.83|12.915|632778
1592942100|2020-06-23 19:55:00|12.915|12.93|12.9|12.9|530712
1592942400|2020-06-23 20:00:00|12.91|12.91|12.91|12.91|0
1592943300|2020-06-23 20:15:00|12.91|12.92|12.91|12.92|0
1592943600|2020-06-23 20:20:00|12.91|12.91|12.91|12.91|0
1592943900|2020-06-23 20:25:00|12.932|12.932|12.932|12.932|0
1592944200|2020-06-23 20:30:00|12.82|12.947|12.82|12.947|0
1592944500|2020-06-23 20:35:00|12.91|12.91|12.91|12.91|0
1592945700|2020-06-23 20:55:00|12.91|12.91|12.91|12.91|0
1592946600|2020-06-23 21:10:00|12.85|12.85|12.85|12.85|0
1592947200|2020-06-23 21:20:00|12.84|12.84|12.84|12.84|0
1592949900|2020-06-23 22:05:00|12.84|12.84|12.84|12.84|0
1592950800|2020-06-23 22:20:00|12.83|12.83|12.83|12.83|0
1592951100|2020-06-23 22:25:00|12.84|12.84|12.84|12.84|0
1592954100|2020-06-23 23:15:00|12.85|12.85|12.85|12.85|0
1592954400|2020-06-23 23:20:00|12.89|12.89|12.89|12.89|0
1592986800|2020-06-24 08:20:00|12.78|12.78|12.72|12.72|0
1592987100|2020-06-24 08:25:00|12.61|12.62|12.61|12.62|0
1592987400|2020-06-24 08:30:00|12.61|12.61|12.61|12.61|0
1592990100|2020-06-24 09:15:00|12.71|12.71|12.71|12.71|0
1592990400|2020-06-24 09:20:00|12.71|12.71|12.71|12.71|0
1592991000|2020-06-24 09:30:00|12.66|12.66|12.66|12.66|0
1592992200|2020-06-24 09:50:00|12.66|12.66|12.66|12.66|0
1592992500|2020-06-24 09:55:00|12.68|12.69|12.68|12.69|0
1592993100|2020-06-24 10:05:00|12.69|12.69|12.69|12.69|0
1592993400|2020-06-24 10:10:00|12.68|12.68|12.68|12.68|0
1592993700|2020-06-24 10:15:00|12.68|12.68|12.68|12.68|0
1592994300|2020-06-24 10:25:00|12.67|12.67|12.67|12.67|0
1592995500|2020-06-24 10:45:00|12.67|12.67|12.67|12.67|0
1592997300|2020-06-24 11:15:00|12.69|12.69|12.66|12.67|0
1592997600|2020-06-24 11:20:00|12.67|12.68|12.67|12.67|0
1592998500|2020-06-24 11:35:00|12.68|12.68|12.68|12.68|0
1592998800|2020-06-24 11:40:00|12.66|12.66|12.66|12.66|0
1593000900|2020-06-24 12:15:00|12.67|12.67|12.67|12.67|0
1593001200|2020-06-24 12:20:00|12.69|12.69|12.69|12.69|0
1593001500|2020-06-24 12:25:00|12.7|12.71|12.7|12.7|0
1593001800|2020-06-24 12:30:00|12.68|12.68|12.68|12.68|0
1593002100|2020-06-24 12:35:00|12.69|12.69|12.69|12.69|0
1593002700|2020-06-24 12:45:00|12.69|12.7|12.69|12.69|0
1593003000|2020-06-24 12:50:00|12.69|12.69|12.67|12.67|0
1593003600|2020-06-24 13:00:00|12.68|12.69|12.68|12.69|0
1593003900|2020-06-24 13:05:00|12.72|12.75|12.7|12.75|0
1593004200|2020-06-24 13:10:00|12.76|12.79|12.76|12.79|0
1593004500|2020-06-24 13:15:00|12.79|12.79|12.76|12.76|0
1593004800|2020-06-24 13:20:00|12.74|12.75|12.74|12.75|0
1593005100|2020-06-24 13:25:00|12.73|12.73|12.73|12.73|0
1593005400|2020-06-24 13:30:00|12.75|12.76|12.699|12.73|201989
1593005700|2020-06-24 13:35:00|12.74|12.9|12.73|12.85|166701
1593006000|2020-06-24 13:40:00|12.84|12.91|12.82|12.82|173961
1593006300|2020-06-24 13:45:00|12.82|12.85|12.79|12.823|139420
1593006600|2020-06-24 13:50:00|12.83|12.86|12.785|12.81|97834
1593006900|2020-06-24 13:55:00|12.82|12.855|12.73|12.735|57663
1593007200|2020-06-24 14:00:00|12.74|12.76|12.692|12.71|114906
1593007500|2020-06-24 14:05:00|12.7|12.75|12.7|12.73|56557
1593007800|2020-06-24 14:10:00|12.723|12.78|12.72|12.77|51800
1593008100|2020-06-24 14:15:00|12.76|12.77|12.71|12.74|55666
1593008400|2020-06-24 14:20:00|12.735|12.769|12.722|12.76|68840
1593008700|2020-06-24 14:25:00|12.76|12.775|12.7|12.725|129604
1593009000|2020-06-24 14:30:00|12.729|12.73|12.695|12.72|145041
1593009300|2020-06-24 14:35:00|12.71|12.75|12.7|12.715|107078
1593009600|2020-06-24 14:40:00|12.72|12.745|12.71|12.73|45954
1593009900|2020-06-24 14:45:00|12.725|12.73|12.7|12.72|43199
1593010200|2020-06-24 14:50:00|12.72|12.74|12.695|12.7|68433
1593010500|2020-06-24 14:55:00|12.7|12.74|12.7|12.73|100208
1593010800|2020-06-24 15:00:00|12.71|12.75|12.705|12.725|37353
1593011100|2020-06-24 15:05:00|12.72|12.737|12.65|12.66|113296
1593011400|2020-06-24 15:10:00|12.66|12.672|12.6|12.61|165004
1593011700|2020-06-24 15:15:00|12.608|12.63|12.55|12.566|130306
1593012000|2020-06-24 15:20:00|12.566|12.59|12.55|12.56|66415
1593012300|2020-06-24 15:25:00|12.565|12.59|12.56|12.58|79208
1593012600|2020-06-24 15:30:00|12.58|12.595|12.565|12.585|143685
1593012900|2020-06-24 15:35:00|12.59|12.605|12.53|12.54|67886
1593013200|2020-06-24 15:40:00|12.54|12.555|12.455|12.455|121421
1593013500|2020-06-24 15:45:00|12.46|12.52|12.44|12.445|99489
1593013800|2020-06-24 15:50:00|12.47|12.48|12.43|12.46|79974
1593014100|2020-06-24 15:55:00|12.46|12.5|12.445|12.5|94752
1593014400|2020-06-24 16:00:00|12.499|12.58|12.495|12.58|80816
1593014700|2020-06-24 16:05:00|12.58|12.58|12.55|12.561|85717
1593015000|2020-06-24 16:10:00|12.56|12.57|12.545|12.56|51393
1593015300|2020-06-24 16:15:00|12.565|12.585|12.56|12.575|41622
1593015600|2020-06-24 16:20:00|12.575|12.58|12.567|12.57|54651
1593015900|2020-06-24 16:25:00|12.568|12.58|12.555|12.574|148661
1593016200|2020-06-24 16:30:00|12.57|12.58|12.56|12.56|26902
1593016500|2020-06-24 16:35:00|12.57|12.58|12.54|12.56|107841
1593016800|2020-06-24 16:40:00|12.569|12.58|12.56|12.58|109302
1593017100|2020-06-24 16:45:00|12.58|12.62|12.57|12.595|55184
1593017400|2020-06-24 16:50:00|12.59|12.61|12.57|12.581|83337
1593017700|2020-06-24 16:55:00|12.59|12.67|12.59|12.67|211279
1593018000|2020-06-24 17:00:00|12.66|12.72|12.652|12.695|76262
1593018300|2020-06-24 17:05:00|12.69|12.7|12.653|12.67|91621
1593018600|2020-06-24 17:10:00|12.68|12.69|12.64|12.645|37292
1593018900|2020-06-24 17:15:00|12.645|12.67|12.63|12.636|98733
1593019200|2020-06-24 17:20:00|12.63|12.65|12.62|12.621|75291
1593019500|2020-06-24 17:25:00|12.62|12.62|12.59|12.595|63367
1593019800|2020-06-24 17:30:00|12.595|12.615|12.59|12.59|120990
1593020100|2020-06-24 17:35:00|12.59|12.61|12.59|12.6|61512
1593020400|2020-06-24 17:40:00|12.595|12.615|12.59|12.61|29037
1593020700|2020-06-24 17:45:00|12.605|12.635|12.59|12.63|80412
1593021000|2020-06-24 17:50:00|12.635|12.645|12.615|12.64|47495
1593021300|2020-06-24 17:55:00|12.633|12.64|12.61|12.63|45922
1593021600|2020-06-24 18:00:00|12.63|12.64|12.59|12.6|72002
1593021900|2020-06-24 18:05:00|12.6|12.64|12.59|12.63|85511
1593022200|2020-06-24 18:10:00|12.63|12.64|12.61|12.64|81164
1593022500|2020-06-24 18:15:00|12.635|12.66|12.63|12.633|38932
1593022800|2020-06-24 18:20:00|12.64|12.65|12.63|12.64|43708
1593023100|2020-06-24 18:25:00|12.64|12.7|12.635|12.694|45722
1593023400|2020-06-24 18:30:00|12.7|12.7|12.67|12.69|52420
1593023700|2020-06-24 18:35:00|12.69|12.69|12.66|12.68|156057
1593024000|2020-06-24 18:40:00|12.69|12.71|12.67|12.67|142872
1593024300|2020-06-24 18:45:00|12.67|12.7|12.66|12.69|91411
1593024600|2020-06-24 18:50:00|12.69|12.695|12.655|12.663|42674
1593024900|2020-06-24 18:55:00|12.67|12.68|12.655|12.655|107992
1593025200|2020-06-24 19:00:00|12.66|12.68|12.63|12.66|82314
1593025500|2020-06-24 19:05:00|12.66|12.67|12.65|12.66|35158
1593025800|2020-06-24 19:10:00|12.66|12.705|12.64|12.7|61847
1593026100|2020-06-24 19:15:00|12.71|12.74|12.69|12.73|229213
1593026400|2020-06-24 19:20:00|12.725|12.74|12.7|12.725|59261
1593026700|2020-06-24 19:25:00|12.725|12.75|12.72|12.725|61684
1593027000|2020-06-24 19:30:00|12.73|12.74|12.7|12.71|85862
1593027300|2020-06-24 19:35:00|12.715|12.72|12.67|12.685|93896
1593027600|2020-06-24 19:40:00|12.68|12.73|12.68|12.725|93156
1593027900|2020-06-24 19:45:00|12.72|12.74|12.69|12.695|132961
1593028200|2020-06-24 19:50:00|12.695|12.705|12.64|12.665|242049
1593028500|2020-06-24 19:55:00|12.67|12.68|12.64|12.64|351810
1593028800|2020-06-24 20:00:00|12.64|12.64|12.64|12.64|0
1593029700|2020-06-24 20:15:00|12.7|12.7|12.64|12.64|0
1593030000|2020-06-24 20:20:00|12.68|12.68|12.68|12.68|0
1593030300|2020-06-24 20:25:00|12.66|12.66|12.66|12.66|0
1593030600|2020-06-24 20:30:00|12.7|12.7|12.7|12.7|0
1593036000|2020-06-24 22:00:00|12.64|12.64|12.64|12.64|0
1593038700|2020-06-24 22:45:00|12.62|12.62|12.62|12.62|0
1593040800|2020-06-24 23:20:00|12.62|12.62|12.62|12.62|0
1593042000|2020-06-24 23:40:00|12.65|12.65|12.65|12.65|0
1593042300|2020-06-24 23:45:00|12.62|12.62|12.62|12.62|0
1593072900|2020-06-25 08:15:00|12.4|12.47|12.4|12.47|0
1593073200|2020-06-25 08:20:00|12.47|12.48|12.45|12.47|0
1593073800|2020-06-25 08:30:00|12.56|12.56|12.56|12.56|0
1593074100|2020-06-25 08:35:00|12.52|12.52|12.52|12.52|0
1593074700|2020-06-25 08:45:00|12.53|12.53|12.53|12.53|0
1593075000|2020-06-25 08:50:00|12.52|12.52|12.5|12.5|0
1593075300|2020-06-25 08:55:00|12.51|12.51|12.51|12.51|0
1593080100|2020-06-25 10:15:00|12.57|12.57|12.57|12.57|0
1593080700|2020-06-25 10:25:00|12.51|12.51|12.51|12.51|0
1593081000|2020-06-25 10:30:00|12.51|12.51|12.51|12.51|0
1593084600|2020-06-25 11:30:00|12.54|12.54|12.53|12.54|0
1593084900|2020-06-25 11:35:00|12.5|12.5|12.5|12.5|0
1593085800|2020-06-25 11:50:00|12.5|12.5|12.5|12.5|0
1593086100|2020-06-25 11:55:00|12.5|12.5|12.5|12.5|0
1593087300|2020-06-25 12:15:00|12.51|12.51|12.48|12.48|0
1593087600|2020-06-25 12:20:00|12.47|12.52|12.47|12.52|0
1593087900|2020-06-25 12:25:00|12.48|12.48|12.32|12.41|0
1593088500|2020-06-25 12:35:00|12.48|12.48|12.43|12.43|0
1593089100|2020-06-25 12:45:00|12.44|12.45|12.42|12.45|0
1593089400|2020-06-25 12:50:00|12.51|12.51|12.5|12.5|0
1593090000|2020-06-25 13:00:00|12.48|12.48|12.48|12.48|0
1593090900|2020-06-25 13:15:00|12.51|12.51|12.5|12.5|0
1593091200|2020-06-25 13:20:00|12.51|12.51|12.5|12.5|0
1593091800|2020-06-25 13:30:00|12.46|12.49|12.44|12.455|242246
1593092100|2020-06-25 13:35:00|12.54|12.59|12.51|12.58|123545
1593092400|2020-06-25 13:40:00|12.573|12.573|12.42|12.46|72045
1593092700|2020-06-25 13:45:00|12.475|12.48|12.427|12.448|93309
1593093000|2020-06-25 13:50:00|12.44|12.55|12.44|12.538|112707
1593093300|2020-06-25 13:55:00|12.545|12.57|12.52|12.565|91152
1593093600|2020-06-25 14:00:00|12.565|12.595|12.55|12.561|70966
1593093900|2020-06-25 14:05:00|12.565|12.57|12.526|12.54|43379
1593094200|2020-06-25 14:10:00|12.55|12.59|12.54|12.59|214883
1593094500|2020-06-25 14:15:00|12.59|12.59|12.532|12.535|52524
1593094800|2020-06-25 14:20:00|12.535|12.57|12.53|12.56|84036
1593095100|2020-06-25 14:25:00|12.57|12.63|12.555|12.59|85300
1593095400|2020-06-25 14:30:00|12.585|12.586|12.495|12.51|52686
1593095700|2020-06-25 14:35:00|12.506|12.53|12.5|12.515|33001
1593096000|2020-06-25 14:40:00|12.517|12.525|12.473|12.475|42151
1593096300|2020-06-25 14:45:00|12.475|12.495|12.455|12.47|44012
1593096600|2020-06-25 14:50:00|12.475|12.477|12.44|12.447|69210
1593096900|2020-06-25 14:55:00|12.45|12.47|12.44|12.45|51947
1593097200|2020-06-25 15:00:00|12.45|12.46|12.41|12.41|63973
1593097500|2020-06-25 15:05:00|12.41|12.41|12.343|12.38|85984
1593097800|2020-06-25 15:10:00|12.38|12.42|12.38|12.418|36113
1593098100|2020-06-25 15:15:00|12.415|12.45|12.385|12.445|77054
1593098400|2020-06-25 15:20:00|12.445|12.45|12.43|12.45|39754
1593098700|2020-06-25 15:25:00|12.45|12.48|12.45|12.46|58012
1593099000|2020-06-25 15:30:00|12.465|12.49|12.44|12.46|112541
1593099300|2020-06-25 15:35:00|12.45|12.47|12.45|12.47|84473
1593099600|2020-06-25 15:40:00|12.46|12.465|12.424|12.46|34897
1593099900|2020-06-25 15:45:00|12.465|12.49|12.45|12.49|49470
1593100200|2020-06-25 15:50:00|12.484|12.5|12.48|12.49|39687
1593100500|2020-06-25 15:55:00|12.488|12.52|12.48|12.515|50940
1593100800|2020-06-25 16:00:00|12.52|12.545|12.52|12.529|41095
1593101100|2020-06-25 16:05:00|12.525|12.56|12.525|12.55|112315
1593101400|2020-06-25 16:10:00|12.55|12.57|12.549|12.558|53363
1593101700|2020-06-25 16:15:00|12.56|12.57|12.55|12.56|20035
1593102000|2020-06-25 16:20:00|12.563|12.57|12.55|12.555|51351
1593102300|2020-06-25 16:25:00|12.555|12.57|12.53|12.565|87872
1593102600|2020-06-25 16:30:00|12.565|12.6|12.56|12.59|78504
1593102900|2020-06-25 16:35:00|12.59|12.6|12.57|12.59|38686
1593103200|2020-06-25 16:40:00|12.59|12.61|12.585|12.605|42410
1593103500|2020-06-25 16:45:00|12.608|12.61|12.58|12.58|25965
1593103800|2020-06-25 16:50:00|12.58|12.584|12.555|12.56|46323
1593104100|2020-06-25 16:55:00|12.56|12.56|12.54|12.545|44615
1593104400|2020-06-25 17:00:00|12.545|12.55|12.53|12.55|69103
1593104700|2020-06-25 17:05:00|12.545|12.58|12.54|12.56|71241
1593105000|2020-06-25 17:10:00|12.56|12.57|12.545|12.57|27946
1593105300|2020-06-25 17:15:00|12.569|12.59|12.56|12.57|37438
1593105600|2020-06-25 17:20:00|12.58|12.595|12.56|12.56|57722
1593105900|2020-06-25 17:25:00|12.565|12.605|12.555|12.595|121009
1593106200|2020-06-25 17:30:00|12.59|12.59|12.555|12.571|54603
1593106500|2020-06-25 17:35:00|12.574|12.61|12.574|12.61|22987
1593106800|2020-06-25 17:40:00|12.614|12.615|12.6|12.606|22264
1593107100|2020-06-25 17:45:00|12.605|12.63|12.602|12.62|23991
1593107400|2020-06-25 17:50:00|12.615|12.62|12.6|12.615|23084
1593107700|2020-06-25 17:55:00|12.61|12.62|12.6|12.62|35870
1593108000|2020-06-25 18:00:00|12.614|12.63|12.585|12.596|43723
1593108300|2020-06-25 18:05:00|12.6|12.615|12.595|12.61|29073
1593108600|2020-06-25 18:10:00|12.6|12.63|12.6|12.627|40866
1593108900|2020-06-25 18:15:00|12.63|12.64|12.6|12.608|37522
1593109200|2020-06-25 18:20:00|12.6|12.605|12.56|12.562|41611
1593109500|2020-06-25 18:25:00|12.565|12.58|12.56|12.579|26234
1593109800|2020-06-25 18:30:00|12.57|12.57|12.527|12.527|75774
1593110100|2020-06-25 18:35:00|12.53|12.535|12.5|12.53|54682
1593110400|2020-06-25 18:40:00|12.53|12.54|12.52|12.53|38618
1593110700|2020-06-25 18:45:00|12.53|12.54|12.52|12.525|20231
1593111000|2020-06-25 18:50:00|12.52|12.55|12.52|12.541|32691
1593111300|2020-06-25 18:55:00|12.54|12.563|12.53|12.55|46685
1593111600|2020-06-25 19:00:00|12.552|12.57|12.54|12.566|42443
1593111900|2020-06-25 19:05:00|12.57|12.61|12.57|12.59|42169
1593112200|2020-06-25 19:10:00|12.58|12.595|12.56|12.59|49120
1593112500|2020-06-25 19:15:00|12.59|12.606|12.584|12.59|36140
1593112800|2020-06-25 19:20:00|12.59|12.64|12.59|12.625|33297
1593113100|2020-06-25 19:25:00|12.63|12.66|12.62|12.645|50047
1593113400|2020-06-25 19:30:00|12.645|12.68|12.62|12.665|68915
1593113700|2020-06-25 19:35:00|12.67|12.675|12.655|12.665|48938
1593114000|2020-06-25 19:40:00|12.663|12.7|12.663|12.7|115129
1593114300|2020-06-25 19:45:00|12.7|12.71|12.68|12.695|109524
1593114600|2020-06-25 19:50:00|12.7|12.73|12.68|12.72|195503
1593114900|2020-06-25 19:55:00|12.715|12.75|12.68|12.74|328788
1593115200|2020-06-25 20:00:00|12.74|12.74|12.74|12.74|0
1593116100|2020-06-25 20:15:00|12.74|12.74|12.74|12.74|0
1593116400|2020-06-25 20:20:00|12.74|12.74|12.74|12.74|0
1593117300|2020-06-25 20:35:00|12.66|12.66|12.66|12.66|0
1593117900|2020-06-25 20:45:00|12.74|12.74|12.74|12.74|0
1593118500|2020-06-25 20:55:00|12.7|12.7|12.66|12.66|0
1593119100|2020-06-25 21:05:00|12.72|12.74|12.72|12.74|0
1593123600|2020-06-25 22:20:00|12.69|12.69|12.69|12.69|0
1593123900|2020-06-25 22:25:00|12.69|12.69|12.69|12.69|0
1593128700|2020-06-25 23:45:00|12.72|12.72|12.72|12.72|0
1593160500|2020-06-26 08:35:00|12.75|12.75|12.75|12.75|0
1593165300|2020-06-26 09:55:00|12.74|12.74|12.74|12.74|0
1593170100|2020-06-26 11:15:00|12.71|12.71|12.71|12.71|0
1593171000|2020-06-26 11:30:00|12.74|12.74|12.74|12.74|0
1593172500|2020-06-26 11:55:00|12.74|12.74|12.74|12.74|0
1593173700|2020-06-26 12:15:00|12.74|12.74|12.74|12.74|0
1593175500|2020-06-26 12:45:00|12.72|12.72|12.72|12.72|0
1593175800|2020-06-26 12:50:00|12.71|12.71|12.7|12.7|0
1593176400|2020-06-26 13:00:00|12.7|12.7|12.68|12.68|0
1593176700|2020-06-26 13:05:00|12.66|12.66|12.66|12.66|0
1593178200|2020-06-26 13:30:00|12.6|12.715|12.6|12.67|144186
1593178500|2020-06-26 13:35:00|12.7|12.7|12.54|12.558|123057
1593178800|2020-06-26 13:40:00|12.56|12.615|12.55|12.59|97753
1593179100|2020-06-26 13:45:00|12.59|12.66|12.585|12.66|53756
1593179400|2020-06-26 13:50:00|12.65|12.655|12.62|12.641|53980
1593179700|2020-06-26 13:55:00|12.64|12.64|12.574|12.615|46354
1593180000|2020-06-26 14:00:00|12.61|12.655|12.57|12.57|106476
1593180300|2020-06-26 14:05:00|12.575|12.58|12.53|12.538|61727
1593180600|2020-06-26 14:10:00|12.535|12.535|12.45|12.455|113155
1593180900|2020-06-26 14:15:00|12.45|12.46|12.4|12.425|100222
1593181200|2020-06-26 14:20:00|12.43|12.459|12.4|12.459|85533
1593181500|2020-06-26 14:25:00|12.455|12.51|12.45|12.51|103935
1593181800|2020-06-26 14:30:00|12.51|12.525|12.4|12.41|84121
1593182100|2020-06-26 14:35:00|12.41|12.438|12.389|12.39|123877
1593182400|2020-06-26 14:40:00|12.38|12.4|12.355|12.37|120144
1593182700|2020-06-26 14:45:00|12.375|12.395|12.365|12.37|40224
1593183000|2020-06-26 14:50:00|12.368|12.38|12.33|12.34|125578
1593183300|2020-06-26 14:55:00|12.34|12.38|12.33|12.35|79352
1593183600|2020-06-26 15:00:00|12.36|12.42|12.36|12.42|49881
1593183900|2020-06-26 15:05:00|12.425|12.48|12.42|12.45|65900
1593184200|2020-06-26 15:10:00|12.45|12.45|12.415|12.425|103131
1593184500|2020-06-26 15:15:00|12.425|12.45|12.42|12.43|66673
1593184800|2020-06-26 15:20:00|12.43|12.437|12.34|12.4|132790
1593185100|2020-06-26 15:25:00|12.405|12.43|12.39|12.4|63329
1593185400|2020-06-26 15:30:00|12.41|12.42|12.355|12.375|47110
1593185700|2020-06-26 15:35:00|12.38|12.41|12.38|12.405|26424
1593186000|2020-06-26 15:40:00|12.4|12.415|12.39|12.395|45333
1593186300|2020-06-26 15:45:00|12.39|12.42|12.385|12.41|41633
1593186600|2020-06-26 15:50:00|12.415|12.415|12.395|12.395|13646
1593186900|2020-06-26 15:55:00|12.375|12.41|12.37|12.375|76269
1593187200|2020-06-26 16:00:00|12.38|12.38|12.33|12.332|46950
1593187500|2020-06-26 16:05:00|12.33|12.34|12.28|12.315|153218
1593187800|2020-06-26 16:10:00|12.31|12.34|12.31|12.318|41907
1593188100|2020-06-26 16:15:00|12.32|12.325|12.3|12.31|28690
1593188400|2020-06-26 16:20:00|12.307|12.34|12.295|12.31|40701
1593188700|2020-06-26 16:25:00|12.315|12.335|12.31|12.325|34512
1593189000|2020-06-26 16:30:00|12.327|12.327|12.285|12.295|46504
1593189300|2020-06-26 16:35:00|12.29|12.325|12.28|12.315|84211
1593189600|2020-06-26 16:40:00|12.32|12.33|12.295|12.323|38689
1593189900|2020-06-26 16:45:00|12.32|12.33|12.31|12.315|131589
1593190200|2020-06-26 16:50:00|12.31|12.31|12.28|12.284|51188
1593190500|2020-06-26 16:55:00|12.28|12.29|12.27|12.28|50207
1593190800|2020-06-26 17:00:00|12.28|12.29|12.27|12.285|70255
1593191100|2020-06-26 17:05:00|12.284|12.32|12.28|12.292|52259
1593191400|2020-06-26 17:10:00|12.297|12.3|12.28|12.298|33749
1593191700|2020-06-26 17:15:00|12.3|12.315|12.295|12.305|15370
1593192000|2020-06-26 17:20:00|12.31|12.315|12.26|12.26|71712
1593192300|2020-06-26 17:25:00|12.27|12.27|12.24|12.25|52000
1593192600|2020-06-26 17:30:00|12.24|12.276|12.23|12.265|36053
1593192900|2020-06-26 17:35:00|12.27|12.285|12.24|12.265|39597
1593193200|2020-06-26 17:40:00|12.27|12.275|12.25|12.27|39788
1593193500|2020-06-26 17:45:00|12.27|12.28|12.263|12.28|17435
1593193800|2020-06-26 17:50:00|12.27|12.275|12.251|12.27|33624
1593194100|2020-06-26 17:55:00|12.27|12.27|12.24|12.25|41634
1593194400|2020-06-26 18:00:00|12.245|12.25|12.225|12.226|57386
1593194700|2020-06-26 18:05:00|12.22|12.249|12.21|12.235|43093
1593195000|2020-06-26 18:10:00|12.24|12.25|12.215|12.22|41845
1593195300|2020-06-26 18:15:00|12.215|12.22|12.2|12.205|34061
1593195600|2020-06-26 18:20:00|12.2|12.23|12.2|12.205|79299
1593195900|2020-06-26 18:25:00|12.21|12.22|12.19|12.2|31526
1593196200|2020-06-26 18:30:00|12.198|12.2|12.16|12.173|53649
1593196500|2020-06-26 18:35:00|12.18|12.195|12.165|12.19|33270
1593196800|2020-06-26 18:40:00|12.19|12.228|12.19|12.21|33301
1593197100|2020-06-26 18:45:00|12.205|12.205|12.18|12.19|38164
1593197400|2020-06-26 18:50:00|12.19|12.235|12.19|12.22|43566
1593197700|2020-06-26 18:55:00|12.21|12.225|12.195|12.22|25938
1593198000|2020-06-26 19:00:00|12.24|12.25|12.215|12.215|24557
1593198300|2020-06-26 19:05:00|12.22|12.225|12.2|12.22|19524
1593198600|2020-06-26 19:10:00|12.22|12.25|12.21|12.245|28929
1593198900|2020-06-26 19:15:00|12.248|12.255|12.23|12.235|49188
1593199200|2020-06-26 19:20:00|12.23|12.24|12.19|12.195|108481
1593199500|2020-06-26 19:25:00|12.195|12.23|12.175|12.215|127521
1593199800|2020-06-26 19:30:00|12.215|12.215|12.17|12.185|82722
1593200100|2020-06-26 19:35:00|12.185|12.19|12.16|12.165|80300
1593200400|2020-06-26 19:40:00|12.16|12.25|12.15|12.25|186063
1593200700|2020-06-26 19:45:00|12.245|12.28|12.22|12.22|175249
1593201000|2020-06-26 19:50:00|12.23|12.255|12.22|12.225|263044
1593201300|2020-06-26 19:55:00|12.225|12.25|12.19|12.19|271826
1593201600|2020-06-26 20:00:00|12.19|12.19|12.19|12.19|249933
1593202500|2020-06-26 20:15:00|12.19|12.19|12.19|12.19|0
1593203100|2020-06-26 20:25:00|12.24|12.24|12.24|12.24|0
1593203400|2020-06-26 20:30:00|12.25|12.25|12.25|12.25|0
1593203700|2020-06-26 20:35:00|12.371|12.371|12.371|12.371|0
1593204000|2020-06-26 20:40:00|12.25|12.25|12.25|12.25|0
1593204300|2020-06-26 20:45:00|12.22|12.22|12.19|12.19|0
1593204900|2020-06-26 20:55:00|12.22|12.22|12.22|12.22|0
1593205500|2020-06-26 21:05:00|12.22|12.22|12.22|12.22|0
1593205800|2020-06-26 21:10:00|12.22|12.22|12.18|12.18|0
1593206100|2020-06-26 21:15:00|12.18|12.18|12.18|12.18|0
1593206400|2020-06-26 21:20:00|12.18|12.18|12.18|12.18|0
1593211800|2020-06-26 22:50:00|12.22|12.22|12.22|12.22|0
1593212400|2020-06-26 23:00:00|12.22|12.22|12.22|12.22|0
1593214200|2020-06-26 23:30:00|12.15|12.15|12.15|12.15|0
1593214500|2020-06-26 23:35:00|12.13|12.13|12.13|12.13|0
1593215700|2020-06-26 23:55:00|12.13|12.13|12.13|12.13|0
1593418500|2020-06-29 08:15:00|12.07|12.08|12.07|12.08|0
1593424200|2020-06-29 09:50:00|12.08|12.09|12.08|12.09|0
1593426300|2020-06-29 10:25:00|12.09|12.09|12.09|12.09|0
1593427500|2020-06-29 10:45:00|12.11|12.11|12.11|12.11|0
1593427800|2020-06-29 10:50:00|12.11|12.11|12.11|12.11|0
1593428100|2020-06-29 10:55:00|12.09|12.09|12.09|12.09|0
1593428400|2020-06-29 11:00:00|12.09|12.09|12.09|12.09|0
1593429000|2020-06-29 11:10:00|12.08|12.08|12.08|12.08|0
1593429300|2020-06-29 11:15:00|12.07|12.12|12.05|12.05|0
1593429600|2020-06-29 11:20:00|12.08|12.08|12.08|12.08|0
1593429900|2020-06-29 11:25:00|12.1|12.1|12.1|12.1|0
1593431700|2020-06-29 11:55:00|12.1|12.1|12.1|12.1|0
1593432000|2020-06-29 12:00:00|12.11|12.11|12.11|12.11|0
1593432300|2020-06-29 12:05:00|12.11|12.11|12.11|12.11|0
1593432600|2020-06-29 12:10:00|12.12|12.12|12.12|12.12|0
1593432900|2020-06-29 12:15:00|12.1|12.11|12.07|12.09|0
1593433200|2020-06-29 12:20:00|12.1|12.1|12.1|12.1|0
1593433500|2020-06-29 12:25:00|12.1|12.1|12.1|12.1|0
1593433800|2020-06-29 12:30:00|12.1|12.1|12.1|12.1|0
1593434100|2020-06-29 12:35:00|12.13|12.13|12.13|12.13|0
1593434400|2020-06-29 12:40:00|12.12|12.12|12.12|12.12|0
1593434700|2020-06-29 12:45:00|12.11|12.11|12.09|12.09|0
1593435900|2020-06-29 13:05:00|12.08|12.09|12.08|12.09|0
1593436200|2020-06-29 13:10:00|12.1|12.1|12.1|12.1|0
1593436500|2020-06-29 13:15:00|12.12|12.12|12.1|12.12|0
1593436800|2020-06-29 13:20:00|12.08|12.08|12.07|12.07|0
1593437400|2020-06-29 13:30:00|12.12|12.24|12.1|12.11|263180
1593437700|2020-06-29 13:35:00|12.105|12.13|12.05|12.08|106179
1593438000|2020-06-29 13:40:00|12.08|12.14|12.06|12.115|96575
1593438300|2020-06-29 13:45:00|12.116|12.17|12.11|12.165|86219
1593438600|2020-06-29 13:50:00|12.17|12.227|12.16|12.227|66351
1593438900|2020-06-29 13:55:00|12.22|12.28|12.22|12.267|63594
1593439200|2020-06-29 14:00:00|12.27|12.285|12.258|12.266|45597
1593439500|2020-06-29 14:05:00|12.27|12.31|12.27|12.31|55750
1593439800|2020-06-29 14:10:00|12.31|12.34|12.279|12.34|43286
1593440100|2020-06-29 14:15:00|12.33|12.379|12.33|12.36|52322
1593440400|2020-06-29 14:20:00|12.36|12.36|12.32|12.35|27087
1593440700|2020-06-29 14:25:00|12.345|12.37|12.33|12.34|31222
1593441000|2020-06-29 14:30:00|12.335|12.355|12.31|12.33|72196
1593441300|2020-06-29 14:35:00|12.32|12.33|12.28|12.305|98553
1593441600|2020-06-29 14:40:00|12.303|12.31|12.275|12.29|25878
1593441900|2020-06-29 14:45:00|12.3|12.32|12.29|12.32|27198
1593442200|2020-06-29 14:50:00|12.32|12.34|12.315|12.32|20088
1593442500|2020-06-29 14:55:00|12.32|12.32|12.29|12.305|27099
1593442800|2020-06-29 15:00:00|12.31|12.33|12.31|12.327|23175
1593443100|2020-06-29 15:05:00|12.32|12.327|12.29|12.29|25406
1593443400|2020-06-29 15:10:00|12.3|12.3|12.28|12.296|29197
1593443700|2020-06-29 15:15:00|12.3|12.31|12.28|12.3|19092
1593444000|2020-06-29 15:20:00|12.295|12.305|12.295|12.3|9496
1593444300|2020-06-29 15:25:00|12.32|12.34|12.32|12.335|23512
1593444600|2020-06-29 15:30:00|12.34|12.34|12.28|12.285|54973
1593444900|2020-06-29 15:35:00|12.28|12.3|12.28|12.285|20150
1593445200|2020-06-29 15:40:00|12.288|12.3|12.28|12.29|10760
1593445500|2020-06-29 15:45:00|12.3|12.31|12.28|12.286|53887
1593445800|2020-06-29 15:50:00|12.28|12.29|12.27|12.275|12050
1593446100|2020-06-29 15:55:00|12.276|12.276|12.26|12.268|34536
1593446400|2020-06-29 16:00:00|12.27|12.29|12.27|12.288|19277
1593446700|2020-06-29 16:05:00|12.29|12.29|12.272|12.29|14389
1593447000|2020-06-29 16:10:00|12.29|12.31|12.273|12.31|36834
1593447300|2020-06-29 16:15:00|12.31|12.34|12.3|12.34|30664
1593447600|2020-06-29 16:20:00|12.335|12.35|12.33|12.33|28210
1593447900|2020-06-29 16:25:00|12.335|12.35|12.33|12.345|39436
1593448200|2020-06-29 16:30:00|12.345|12.36|12.345|12.36|16928
1593448500|2020-06-29 16:35:00|12.36|12.36|12.34|12.34|34886
1593448800|2020-06-29 16:40:00|12.345|12.35|12.33|12.335|27801
1593449100|2020-06-29 16:45:00|12.335|12.335|12.32|12.325|24843
1593449400|2020-06-29 16:50:00|12.33|12.33|12.31|12.32|18927
1593449700|2020-06-29 16:55:00|12.31|12.32|12.3|12.305|33093
1593450000|2020-06-29 17:00:00|12.3|12.34|12.29|12.32|133554
1593450300|2020-06-29 17:05:00|12.326|12.326|12.3|12.31|68754
1593450600|2020-06-29 17:10:00|12.31|12.32|12.29|12.315|64979
1593450900|2020-06-29 17:15:00|12.31|12.31|12.29|12.291|18413
1593451200|2020-06-29 17:20:00|12.3|12.314|12.3|12.31|53489
1593451500|2020-06-29 17:25:00|12.31|12.314|12.303|12.305|17520
1593451800|2020-06-29 17:30:00|12.31|12.312|12.29|12.295|116549
1593452100|2020-06-29 17:35:00|12.291|12.3|12.28|12.3|26767
1593452400|2020-06-29 17:40:00|12.295|12.3|12.27|12.27|25563
1593452700|2020-06-29 17:45:00|12.27|12.29|12.27|12.285|14992
1593453000|2020-06-29 17:50:00|12.285|12.29|12.27|12.27|34337
1593453300|2020-06-29 17:55:00|12.27|12.27|12.25|12.255|19599
1593453600|2020-06-29 18:00:00|12.255|12.26|12.23|12.23|28753
1593453900|2020-06-29 18:05:00|12.23|12.24|12.213|12.225|32589
1593454200|2020-06-29 18:10:00|12.23|12.24|12.221|12.23|29537
1593454500|2020-06-29 18:15:00|12.225|12.24|12.225|12.225|29476
1593454800|2020-06-29 18:20:00|12.22|12.235|12.21|12.23|23733
1593455100|2020-06-29 18:25:00|12.228|12.23|12.2|12.205|31544
1593455400|2020-06-29 18:30:00|12.205|12.22|12.185|12.195|32965
1593455700|2020-06-29 18:35:00|12.2|12.21|12.19|12.19|47987
1593456000|2020-06-29 18:40:00|12.19|12.2|12.17|12.191|40261
1593456300|2020-06-29 18:45:00|12.195|12.205|12.16|12.175|41405
1593456600|2020-06-29 18:50:00|12.175|12.18|12.15|12.175|34137
1593456900|2020-06-29 18:55:00|12.175|12.18|12.165|12.17|31847
1593457200|2020-06-29 19:00:00|12.17|12.17|12.12|12.135|37386
1593457500|2020-06-29 19:05:00|12.135|12.14|12.12|12.126|29824
1593457800|2020-06-29 19:10:00|12.13|12.137|12.105|12.11|40755
1593458100|2020-06-29 19:15:00|12.115|12.148|12.115|12.13|54164
1593458400|2020-06-29 19:20:00|12.13|12.17|12.13|12.145|75877
1593458700|2020-06-29 19:25:00|12.14|12.157|12.12|12.125|72218
1593459000|2020-06-29 19:30:00|12.13|12.165|12.125|12.145|85830
1593459300|2020-06-29 19:35:00|12.145|12.155|12.13|12.14|80101
1593459600|2020-06-29 19:40:00|12.14|12.15|12.11|12.125|114028
1593459900|2020-06-29 19:45:00|12.125|12.14|12.1|12.11|142833
1593460200|2020-06-29 19:50:00|12.11|12.15|12.11|12.15|140334
1593460500|2020-06-29 19:55:00|12.15|12.18|12.15|12.18|191884
1593460800|2020-06-29 20:00:00|12.18|12.18|12.18|12.18|0
1593461700|2020-06-29 20:15:00|12.18|12.181|12.18|12.18|0
1593462300|2020-06-29 20:25:00|12.236|12.236|12.236|12.236|0
1593462900|2020-06-29 20:35:00|12.18|12.18|12.18|12.18|0
1593463200|2020-06-29 20:40:00|12.1|12.1|12.1|12.1|0
1593465000|2020-06-29 21:10:00|12.2|12.2|12.2|12.2|0
1593465600|2020-06-29 21:20:00|12.23|12.23|12.23|12.23|0
1593465900|2020-06-29 21:25:00|12.2|12.2|12.2|12.2|0
1593466200|2020-06-29 21:30:00|12.2|12.2|12.2|12.2|0
1593466500|2020-06-29 21:35:00|12.23|12.23|12.23|12.23|0
1593504900|2020-06-30 08:15:00|12.07|12.07|12.07|12.07|0
1593505500|2020-06-30 08:25:00|12.04|12.07|12.04|12.07|0
1593505800|2020-06-30 08:30:00|12.07|12.08|12.07|12.08|0
1593506100|2020-06-30 08:35:00|12.08|12.08|12.08|12.08|0
1593506400|2020-06-30 08:40:00|12.09|12.09|12.09|12.09|0
1593507300|2020-06-30 08:55:00|12.15|12.15|12.15|12.15|0
1593507600|2020-06-30 09:00:00|12.15|12.17|12.15|12.17|0
1593508800|2020-06-30 09:20:00|12.14|12.14|12.14|12.14|0
1593509100|2020-06-30 09:25:00|12.14|12.14|12.14|12.14|0
1593509700|2020-06-30 09:35:00|12.09|12.09|12.09|12.09|0
1593510900|2020-06-30 09:55:00|12.08|12.08|12.08|12.08|0
1593517200|2020-06-30 11:40:00|12.08|12.08|12.08|12.08|0
1593517500|2020-06-30 11:45:00|12.11|12.11|12.11|12.11|0
1593517800|2020-06-30 11:50:00|12.1|12.1|12.1|12.1|0
1593518100|2020-06-30 11:55:00|12.1|12.1|12.1|12.1|0
1593519300|2020-06-30 12:15:00|12.11|12.11|12.08|12.08|0
1593519600|2020-06-30 12:20:00|12.07|12.07|12.07|12.07|0
1593519900|2020-06-30 12:25:00|12.11|12.11|12.07|12.07|0
1593520200|2020-06-30 12:30:00|12.07|12.07|12.07|12.07|0
1593521100|2020-06-30 12:45:00|12.05|12.07|12.05|12.05|0
1593521700|2020-06-30 12:55:00|12.06|12.07|12.06|12.07|0
1593522000|2020-06-30 13:00:00|12.06|12.06|12.05|12.05|0
1593522300|2020-06-30 13:05:00|12.05|12.05|12.05|12.05|0
1593522600|2020-06-30 13:10:00|12.07|12.08|12.07|12.07|0
1593523200|2020-06-30 13:20:00|12.08|12.08|12.08|12.08|0
1593523500|2020-06-30 13:25:00|12.07|12.07|12.07|12.07|0
1593523800|2020-06-30 13:30:00|12.1|12.14|12.065|12.07|212357
1593524100|2020-06-30 13:35:00|12.075|12.13|12.065|12.09|103755
1593524400|2020-06-30 13:40:00|12.08|12.08|11.98|12.04|156393
1593524700|2020-06-30 13:45:00|12.045|12.07|12.01|12.04|118802
1593525000|2020-06-30 13:50:00|12.05|12.065|11.995|12.065|84294
1593525300|2020-06-30 13:55:00|12.065|12.1|12.035|12.09|74346
1593525600|2020-06-30 14:00:00|12.085|12.1|12.05|12.073|69542
1593525900|2020-06-30 14:05:00|12.08|12.11|12.07|12.085|217268
1593526200|2020-06-30 14:10:00|12.08|12.08|12.003|12.02|69775
1593526500|2020-06-30 14:15:00|12.02|12.025|11.995|12.02|60570
1593526800|2020-06-30 14:20:00|12.02|12.065|12.02|12.05|73252
1593527100|2020-06-30 14:25:00|12.05|12.065|12|12.02|99397
1593527400|2020-06-30 14:30:00|12.02|12.04|11.995|12.02|57285
1593527700|2020-06-30 14:35:00|12.02|12.04|12.005|12.03|32766
1593528000|2020-06-30 14:40:00|12.03|12.1|12.03|12.09|73166
1593528300|2020-06-30 14:45:00|12.087|12.13|12.07|12.13|72633
1593528600|2020-06-30 14:50:00|12.117|12.15|12.117|12.14|66705
1593528900|2020-06-30 14:55:00|12.14|12.17|12.135|12.17|56503
1593529200|2020-06-30 15:00:00|12.17|12.19|12.155|12.17|75729
1593529500|2020-06-30 15:05:00|12.175|12.2|12.17|12.17|75785
1593529800|2020-06-30 15:10:00|12.18|12.205|12.176|12.195|56117
1593530100|2020-06-30 15:15:00|12.195|12.24|12.185|12.24|57828
1593530400|2020-06-30 15:20:00|12.24|12.25|12.21|12.22|81505
1593530700|2020-06-30 15:25:00|12.21|12.235|12.21|12.22|67961
1593531000|2020-06-30 15:30:00|12.228|12.228|12.175|12.175|49168
1593531300|2020-06-30 15:35:00|12.175|12.178|12.14|12.15|103002
1593531600|2020-06-30 15:40:00|12.15|12.15|12.12|12.135|63416
1593531900|2020-06-30 15:45:00|12.134|12.15|12.11|12.11|77402
1593532200|2020-06-30 15:50:00|12.115|12.126|12.11|12.115|54760
1593532500|2020-06-30 15:55:00|12.11|12.16|12.1|12.16|163166
1593532800|2020-06-30 16:00:00|12.16|12.18|12.14|12.15|154171
1593533100|2020-06-30 16:05:00|12.16|12.19|12.16|12.19|37581
1593533400|2020-06-30 16:10:00|12.19|12.225|12.19|12.215|94148
1593533700|2020-06-30 16:15:00|12.22|12.265|12.21|12.25|206483
1593534000|2020-06-30 16:20:00|12.247|12.254|12.23|12.245|240893
1593534300|2020-06-30 16:25:00|12.245|12.255|12.23|12.235|170791
1593534600|2020-06-30 16:30:00|12.235|12.26|12.22|12.242|159660
1593534900|2020-06-30 16:35:00|12.25|12.255|12.234|12.25|76845
1593535200|2020-06-30 16:40:00|12.24|12.25|12.22|12.23|125879
1593535500|2020-06-30 16:45:00|12.225|12.227|12.2|12.21|137475
1593535800|2020-06-30 16:50:00|12.21|12.22|12.185|12.185|98224
1593536100|2020-06-30 16:55:00|12.19|12.21|12.18|12.205|72215
1593536400|2020-06-30 17:00:00|12.205|12.22|12.2|12.205|53519
1593536700|2020-06-30 17:05:00|12.21|12.232|12.185|12.22|121174
1593537000|2020-06-30 17:10:00|12.22|12.22|12.21|12.22|26589
1593537300|2020-06-30 17:15:00|12.22|12.23|12.205|12.225|56769
1593537600|2020-06-30 17:20:00|12.23|12.24|12.22|12.235|34625
1593537900|2020-06-30 17:25:00|12.23|12.245|12.22|12.245|50236
1593538200|2020-06-30 17:30:00|12.24|12.25|12.24|12.245|12944
1593538500|2020-06-30 17:35:00|12.25|12.25|12.23|12.235|29916
1593538800|2020-06-30 17:40:00|12.235|12.235|12.22|12.22|37978
1593539100|2020-06-30 17:45:00|12.23|12.24|12.225|12.235|43095
1593539400|2020-06-30 17:50:00|12.235|12.24|12.23|12.234|48731
1593539700|2020-06-30 17:55:00|12.24|12.25|12.22|12.225|32685
1593540000|2020-06-30 18:00:00|12.225|12.23|12.2|12.21|29004
1593540300|2020-06-30 18:05:00|12.21|12.22|12.2|12.215|45781
1593540600|2020-06-30 18:10:00|12.22|12.23|12.205|12.225|66822
1593540900|2020-06-30 18:15:00|12.225|12.25|12.224|12.245|55569
1593541200|2020-06-30 18:20:00|12.242|12.26|12.24|12.25|54128
1593541500|2020-06-30 18:25:00|12.25|12.3|12.24|12.3|95357
1593541800|2020-06-30 18:30:00|12.295|12.3|12.29|12.295|37097
1593542100|2020-06-30 18:35:00|12.295|12.296|12.26|12.26|79393
1593542400|2020-06-30 18:40:00|12.26|12.27|12.24|12.25|74881
1593542700|2020-06-30 18:45:00|12.25|12.285|12.245|12.285|63955
1593543000|2020-06-30 18:50:00|12.29|12.3|12.22|12.295|117127
1593543300|2020-06-30 18:55:00|12.3|12.3|12.265|12.285|46098
1593543600|2020-06-30 19:00:00|12.29|12.3|12.26|12.265|63561
1593543900|2020-06-30 19:05:00|12.26|12.265|12.24|12.25|64817
1593544200|2020-06-30 19:10:00|12.25|12.265|12.235|12.255|79562
1593544500|2020-06-30 19:15:00|12.255|12.29|12.245|12.285|57278
1593544800|2020-06-30 19:20:00|12.29|12.31|12.275|12.305|65356
1593545100|2020-06-30 19:25:00|12.305|12.32|12.29|12.295|115426
1593545400|2020-06-30 19:30:00|12.295|12.34|12.29|12.33|97413
1593545700|2020-06-30 19:35:00|12.335|12.335|12.3|12.305|130411
1593546000|2020-06-30 19:40:00|12.31|12.32|12.3|12.31|130528
1593546300|2020-06-30 19:45:00|12.305|12.34|12.305|12.325|233613
1593546600|2020-06-30 19:50:00|12.33|12.36|12.325|12.345|267122
1593546900|2020-06-30 19:55:00|12.34|12.35|12.31|12.32|399589
1593547200|2020-06-30 20:00:00|12.33|12.33|12.32|12.33|0
1593548100|2020-06-30 20:15:00|12.33|12.33|12.203|12.207|0
1593549000|2020-06-30 20:30:00|12.25|12.25|12.25|12.25|0
1593549900|2020-06-30 20:45:00|12.33|12.33|12.33|12.33|0
1593550800|2020-06-30 21:00:00|12.33|12.33|12.33|12.33|0
1593551700|2020-06-30 21:15:00|12.33|12.33|12.33|12.33|0
1593552000|2020-06-30 21:20:00|12.27|12.27|12.26|12.26|0
1593552300|2020-06-30 21:25:00|12.26|12.26|12.26|12.26|0
1593554700|2020-06-30 22:05:00|12.26|12.26|12.26|12.26|0
1593561300|2020-06-30 23:55:00|12.34|12.34|12.34|12.34|0
1593591300|2020-07-01 08:15:00|12.23|12.32|12.23|12.32|0
1593591600|2020-07-01 08:20:00|12.25|12.25|12.25|12.25|0
1593595800|2020-07-01 09:30:00|12.22|12.22|12.22|12.22|0
1593596700|2020-07-01 09:45:00|12.22|12.22|12.22|12.22|0
1593601200|2020-07-01 11:00:00|12.2|12.2|12.2|12.2|0
1593602700|2020-07-01 11:25:00|12.19|12.19|12.19|12.19|0
1593604200|2020-07-01 11:50:00|12.17|12.17|12.17|12.17|0
1593605400|2020-07-01 12:10:00|12.18|12.18|12.18|12.18|0
1593605700|2020-07-01 12:15:00|12.18|12.19|12.13|12.19|0
1593606000|2020-07-01 12:20:00|12.19|12.19|12.17|12.17|0
1593606600|2020-07-01 12:30:00|12.18|12.18|12.18|12.18|0
1593606900|2020-07-01 12:35:00|12.23|12.23|12.23|12.23|0
1593607500|2020-07-01 12:45:00|12.22|12.22|12.22|12.22|0
1593607800|2020-07-01 12:50:00|12.21|12.21|12.21|12.21|0
1593608100|2020-07-01 12:55:00|12.22|12.22|12.22|12.22|0
1593608400|2020-07-01 13:00:00|12.24|12.24|12.22|12.22|0
1593608700|2020-07-01 13:05:00|12.23|12.26|12.23|12.26|0
1593609000|2020-07-01 13:10:00|12.28|12.3|12.28|12.3|0
1593609300|2020-07-01 13:15:00|12.3|12.33|12.3|12.32|0
1593609600|2020-07-01 13:20:00|12.33|12.33|12.32|12.32|0
1593609900|2020-07-01 13:25:00|12.32|12.32|12.3|12.3|0
1593610200|2020-07-01 13:30:00|12.32|12.41|12.29|12.4|257648
1593610500|2020-07-01 13:35:00|12.405|12.41|12.24|12.25|151829
1593610800|2020-07-01 13:40:00|12.26|12.3|12.24|12.245|115490
1593611100|2020-07-01 13:45:00|12.25|12.25|12.18|12.18|108500
1593611400|2020-07-01 13:50:00|12.185|12.278|12.18|12.225|119092
1593611700|2020-07-01 13:55:00|12.228|12.29|12.225|12.29|86289
1593612000|2020-07-01 14:00:00|12.29|12.3|12.055|12.075|813539
1593612300|2020-07-01 14:05:00|12.08|12.145|12.04|12.075|222837
1593612600|2020-07-01 14:10:00|12.075|12.146|12.075|12.125|107548
1593612900|2020-07-01 14:15:00|12.12|12.14|12.095|12.13|146041
1593613200|2020-07-01 14:20:00|12.125|12.15|12.095|12.095|132833
1593613500|2020-07-01 14:25:00|12.1|12.13|12.095|12.13|156858
1593613800|2020-07-01 14:30:00|12.122|12.14|12.05|12.065|177092
1593614100|2020-07-01 14:35:00|12.065|12.065|12.02|12.065|232662
1593614400|2020-07-01 14:40:00|12.065|12.08|12.01|12.014|126827
1593614700|2020-07-01 14:45:00|12.015|12.02|11.955|11.98|175175
1593615000|2020-07-01 14:50:00|11.98|12|11.965|11.985|105739
1593615300|2020-07-01 14:55:00|11.98|11.988|11.93|11.93|156869
1593615600|2020-07-01 15:00:00|11.935|11.95|11.82|11.82|443904
1593615900|2020-07-01 15:05:00|11.82|11.84|11.77|11.8|563974
1593616200|2020-07-01 15:10:00|11.805|11.81|11.71|11.79|524238
1593616500|2020-07-01 15:15:00|11.8|11.8|11.77|11.775|163955
1593616800|2020-07-01 15:20:00|11.775|11.786|11.72|11.755|222385
1593617100|2020-07-01 15:25:00|11.75|11.855|11.73|11.855|221888
1593617400|2020-07-01 15:30:00|11.85|11.89|11.85|11.87|171925
1593617700|2020-07-01 15:35:00|11.88|11.88|11.845|11.856|103500
1593618000|2020-07-01 15:40:00|11.85|11.9|11.85|11.885|109146
1593618300|2020-07-01 15:45:00|11.885|11.885|11.85|11.875|103379
1593618600|2020-07-01 15:50:00|11.87|11.88|11.84|11.88|75135
1593618900|2020-07-01 15:55:00|11.88|11.89|11.86|11.865|78195
1593619200|2020-07-01 16:00:00|11.86|11.865|11.83|11.86|98646
1593619500|2020-07-01 16:05:00|11.86|11.87|11.852|11.865|60919
1593619800|2020-07-01 16:10:00|11.865|11.87|11.84|11.85|58811
1593620100|2020-07-01 16:15:00|11.85|11.89|11.84|11.89|84803
1593620400|2020-07-01 16:20:00|11.885|11.895|11.86|11.865|127827
1593620700|2020-07-01 16:25:00|11.863|11.89|11.85|11.855|80156
1593621000|2020-07-01 16:30:00|11.855|11.89|11.85|11.865|50253
1593621300|2020-07-01 16:35:00|11.865|11.89|11.86|11.884|56197
1593621600|2020-07-01 16:40:00|11.888|11.9|11.88|11.89|62025
1593621900|2020-07-01 16:45:00|11.89|11.89|11.85|11.86|107735
1593622200|2020-07-01 16:50:00|11.86|11.87|11.82|11.83|85544
1593622500|2020-07-01 16:55:00|11.822|11.85|11.82|11.833|92675
1593622800|2020-07-01 17:00:00|11.833|11.835|11.81|11.815|37936
1593623100|2020-07-01 17:05:00|11.818|11.82|11.72|11.72|272858
1593623400|2020-07-01 17:10:00|11.724|11.73|11.7|11.7|196190
1593623700|2020-07-01 17:15:00|11.704|11.715|11.67|11.71|183437
1593624000|2020-07-01 17:20:00|11.706|11.706|11.685|11.696|126577
1593624300|2020-07-01 17:25:00|11.695|11.7|11.65|11.655|196141
1593624600|2020-07-01 17:30:00|11.655|11.685|11.61|11.66|276206
1593624900|2020-07-01 17:35:00|11.658|11.665|11.64|11.655|124990
1593625200|2020-07-01 17:40:00|11.66|11.66|11.625|11.63|108407
1593625500|2020-07-01 17:45:00|11.63|11.65|11.625|11.65|90539
1593625800|2020-07-01 17:50:00|11.645|11.645|11.6|11.6|118265
1593626100|2020-07-01 17:55:00|11.6|11.607|11.585|11.6|135129
1593626400|2020-07-01 18:00:00|11.6|11.65|11.595|11.635|152853
1593626700|2020-07-01 18:05:00|11.64|11.64|11.59|11.621|163138
1593627000|2020-07-01 18:10:00|11.62|11.66|11.61|11.645|94702
1593627300|2020-07-01 18:15:00|11.65|11.66|11.63|11.635|112480
1593627600|2020-07-01 18:20:00|11.63|11.64|11.61|11.62|96488
1593627900|2020-07-01 18:25:00|11.615|11.64|11.605|11.61|154744
1593628200|2020-07-01 18:30:00|11.605|11.61|11.59|11.595|89768
1593628500|2020-07-01 18:35:00|11.6|11.6|11.59|11.595|76579
1593628800|2020-07-01 18:40:00|11.598|11.6|11.52|11.525|379747
1593629100|2020-07-01 18:45:00|11.52|11.52|11.47|11.475|211808
1593629400|2020-07-01 18:50:00|11.48|11.53|11.465|11.505|274283
1593629700|2020-07-01 18:55:00|11.505|11.51|11.485|11.49|148438
1593630000|2020-07-01 19:00:00|11.493|11.52|11.48|11.52|131625
1593630300|2020-07-01 19:05:00|11.515|11.55|11.515|11.525|159426
1593630600|2020-07-01 19:10:00|11.525|11.53|11.5|11.505|85302
1593630900|2020-07-01 19:15:00|11.5|11.51|11.46|11.466|193753
1593631200|2020-07-01 19:20:00|11.465|11.5|11.46|11.46|195306
1593631500|2020-07-01 19:25:00|11.465|11.51|11.45|11.49|264580
1593631800|2020-07-01 19:30:00|11.485|11.52|11.48|11.515|274017
1593632100|2020-07-01 19:35:00|11.515|11.56|11.51|11.555|268423
1593632400|2020-07-01 19:40:00|11.555|11.585|11.55|11.565|298417
1593632700|2020-07-01 19:45:00|11.57|11.59|11.56|11.58|415017
1593633000|2020-07-01 19:50:00|11.58|11.59|11.515|11.52|618425
1593633300|2020-07-01 19:55:00|11.53|11.54|11.51|11.51|1104727
1593633600|2020-07-01 20:00:00|11.51|11.51|11.51|11.51|0
1593634500|2020-07-01 20:15:00|11.51|11.511|11.51|11.51|0
1593635100|2020-07-01 20:25:00|11.58|11.58|11.58|11.58|0
1593635400|2020-07-01 20:30:00|11.51|11.51|11.51|11.51|0
1593636000|2020-07-01 20:40:00|11.56|11.56|11.56|11.56|0
1593636900|2020-07-01 20:55:00|11.51|11.51|11.51|11.51|0
1593637200|2020-07-01 21:00:00|11.56|11.56|11.56|11.56|0
1593637500|2020-07-01 21:05:00|11.51|11.51|11.51|11.51|0
1593639000|2020-07-01 21:30:00|11.54|11.54|11.54|11.54|0
1593639300|2020-07-01 21:35:00|11.52|11.52|11.51|11.52|0
1593639600|2020-07-01 21:40:00|11.52|11.55|11.52|11.55|0
1593639900|2020-07-01 21:45:00|11.56|11.56|11.56|11.56|0
1593641400|2020-07-01 22:10:00|11.56|11.56|11.56|11.56|0
1593643500|2020-07-01 22:45:00|11.58|11.58|11.55|11.55|0
1593645600|2020-07-01 23:20:00|11.57|11.57|11.57|11.57|0
1593645900|2020-07-01 23:25:00|11.52|11.52|11.51|11.51|0
1593646800|2020-07-01 23:40:00|11.55|11.55|11.55|11.55|0
1593647400|2020-07-01 23:50:00|11.57|11.57|11.57|11.57|0
1593677700|2020-07-02 08:15:00|11.68|11.69|11.68|11.69|0
1593678000|2020-07-02 08:20:00|11.69|11.7|11.69|11.7|0
1593678300|2020-07-02 08:25:00|11.71|11.72|11.71|11.71|0
1593678600|2020-07-02 08:30:00|11.73|11.73|11.73|11.73|0
1593678900|2020-07-02 08:35:00|11.73|11.73|11.72|11.72|0
1593679200|2020-07-02 08:40:00|11.73|11.73|11.73|11.73|0
1593679500|2020-07-02 08:45:00|11.73|11.73|11.73|11.73|0
1593679800|2020-07-02 08:50:00|11.73|11.73|11.73|11.73|0
1593680100|2020-07-02 08:55:00|11.73|11.73|11.73|11.73|0
1593680400|2020-07-02 09:00:00|11.73|11.73|11.73|11.73|0
1593681300|2020-07-02 09:15:00|11.73|11.74|11.73|11.74|0
1593681600|2020-07-02 09:20:00|11.74|11.74|11.74|11.74|0
1593682500|2020-07-02 09:35:00|11.74|11.74|11.74|11.74|0
1593683100|2020-07-02 09:45:00|11.72|11.72|11.72|11.72|0
1593683700|2020-07-02 09:55:00|11.71|11.71|11.71|11.71|0
1593684600|2020-07-02 10:10:00|11.73|11.75|11.73|11.75|0
1593684900|2020-07-02 10:15:00|11.75|11.75|11.75|11.75|0
1593685200|2020-07-02 10:20:00|11.73|11.73|11.73|11.73|0
1593685500|2020-07-02 10:25:00|11.73|11.73|11.73|11.73|0
1593686700|2020-07-02 10:45:00|11.73|11.73|11.72|11.72|0
1593687000|2020-07-02 10:50:00|11.75|11.76|11.75|11.76|0
1593687300|2020-07-02 10:55:00|11.77|11.78|11.77|11.78|0
1593687600|2020-07-02 11:00:00|11.78|11.79|11.75|11.75|0
1593687900|2020-07-02 11:05:00|11.75|11.75|11.75|11.75|0
1593688200|2020-07-02 11:10:00|11.77|11.82|11.72|11.82|0
1593688500|2020-07-02 11:15:00|11.76|11.78|11.75|11.75|0
1593688800|2020-07-02 11:20:00|11.75|11.75|11.75|11.75|0
1593689100|2020-07-02 11:25:00|11.75|11.76|11.75|11.76|0
1593689400|2020-07-02 11:30:00|11.75|11.75|11.75|11.75|0
1593689700|2020-07-02 11:35:00|11.76|11.77|11.76|11.76|0
1593690000|2020-07-02 11:40:00|11.77|11.77|11.76|11.76|0
1593690300|2020-07-02 11:45:00|11.76|11.76|11.76|11.76|0
1593690600|2020-07-02 11:50:00|11.76|11.76|11.76|11.76|0
1593690900|2020-07-02 11:55:00|11.76|11.76|11.76|11.76|0
1593691200|2020-07-02 12:00:00|11.76|11.78|11.76|11.78|0
1593691500|2020-07-02 12:05:00|11.79|11.79|11.78|11.78|0
1593691800|2020-07-02 12:10:00|11.78|11.79|11.78|11.79|0
1593692100|2020-07-02 12:15:00|11.76|11.79|11.76|11.79|0
1593692400|2020-07-02 12:20:00|11.79|11.79|11.78|11.79|0
1593692700|2020-07-02 12:25:00|11.78|11.79|11.78|11.78|0
1593693300|2020-07-02 12:35:00|11.78|11.79|11.76|11.76|0
1593693600|2020-07-02 12:40:00|11.76|11.76|11.76|11.76|0
1593693900|2020-07-02 12:45:00|11.76|11.8|11.76|11.8|0
1593694200|2020-07-02 12:50:00|11.8|11.8|11.8|11.8|0
1593694500|2020-07-02 12:55:00|11.78|11.78|11.78|11.78|0
1593695100|2020-07-02 13:05:00|11.79|11.79|11.79|11.79|0
1593695400|2020-07-02 13:10:00|11.79|11.79|11.79|11.79|0
1593695700|2020-07-02 13:15:00|11.79|11.79|11.77|11.77|0
1593696000|2020-07-02 13:20:00|11.77|11.79|11.77|11.79|0
1593696300|2020-07-02 13:25:00|11.76|11.76|11.76|11.76|0
1593696600|2020-07-02 13:30:00|11.76|11.88|11.705|11.71|846584
1593696900|2020-07-02 13:35:00|11.715|11.74|11.63|11.63|302021
1593697200|2020-07-02 13:40:00|11.63|11.65|11.59|11.61|337422
1593697500|2020-07-02 13:45:00|11.656|11.7|11.62|11.695|474530
1593697800|2020-07-02 13:50:00|11.69|11.74|11.675|11.675|233557
1593698100|2020-07-02 13:55:00|11.68|11.74|11.675|11.723|150580
1593698400|2020-07-02 14:00:00|11.73|11.75|11.6|11.605|190223
1593698700|2020-07-02 14:05:00|11.6|11.68|11.6|11.603|165295
1593699000|2020-07-02 14:10:00|11.6|11.64|11.59|11.605|113868
1593699300|2020-07-02 14:15:00|11.605|11.655|11.605|11.64|104269
1593699600|2020-07-02 14:20:00|11.64|11.64|11.58|11.59|187783
1593699900|2020-07-02 14:25:00|11.593|11.627|11.55|11.55|136550
1593700200|2020-07-02 14:30:00|11.55|11.58|11.51|11.54|250010
1593700500|2020-07-02 14:35:00|11.55|11.55|11.5|11.52|216076
1593700800|2020-07-02 14:40:00|11.525|11.55|11.5|11.505|144756
1593701100|2020-07-02 14:45:00|11.51|11.535|11.49|11.511|182881
1593701400|2020-07-02 14:50:00|11.515|11.53|11.45|11.475|173110
1593701700|2020-07-02 14:55:00|11.48|11.48|11.45|11.47|151457
1593702000|2020-07-02 15:00:00|11.475|11.48|11.44|11.445|68842
1593702300|2020-07-02 15:05:00|11.44|11.46|11.4|11.42|213783
1593702600|2020-07-02 15:10:00|11.425|11.45|11.415|11.43|119230
1593702900|2020-07-02 15:15:00|11.43|11.52|11.415|11.51|124774
1593703200|2020-07-02 15:20:00|11.49|11.505|11.49|11.505|171251
1593703500|2020-07-02 15:25:00|11.5|11.5|11.47|11.495|162921
1593703800|2020-07-02 15:30:00|11.495|11.51|11.48|11.495|200952
1593704100|2020-07-02 15:35:00|11.49|11.5|11.46|11.475|76224
1593704400|2020-07-02 15:40:00|11.47|11.55|11.47|11.545|153080
1593704700|2020-07-02 15:45:00|11.545|11.55|11.52|11.529|74799
1593705000|2020-07-02 15:50:00|11.525|11.53|11.49|11.515|162399
1593705300|2020-07-02 15:55:00|11.51|11.525|11.46|11.46|104330
1593705600|2020-07-02 16:00:00|11.465|11.465|11.42|11.425|99395
1593705900|2020-07-02 16:05:00|11.42|11.425|11.41|11.415|54703
1593706200|2020-07-02 16:10:00|11.415|11.44|11.39|11.415|230112
1593706500|2020-07-02 16:15:00|11.41|11.42|11.4|11.405|86592
1593706800|2020-07-02 16:20:00|11.4|11.43|11.39|11.395|125282
1593707100|2020-07-02 16:25:00|11.39|11.41|11.37|11.385|181139
1593707400|2020-07-02 16:30:00|11.387|11.4|11.38|11.395|93246
1593707700|2020-07-02 16:35:00|11.395|11.395|11.38|11.385|80334
1593708000|2020-07-02 16:40:00|11.385|11.385|11.35|11.355|75301
1593708300|2020-07-02 16:45:00|11.358|11.385|11.35|11.381|104013
1593708600|2020-07-02 16:50:00|11.385|11.385|11.32|11.325|215181
1593708900|2020-07-02 16:55:00|11.325|11.33|11.31|11.33|117740
1593709200|2020-07-02 17:00:00|11.325|11.335|11.3|11.305|151286
1593709500|2020-07-02 17:05:00|11.305|11.31|11.265|11.28|265161
1593709800|2020-07-02 17:10:00|11.28|11.32|11.28|11.305|122208
1593710100|2020-07-02 17:15:00|11.302|11.31|11.285|11.285|87789
1593710400|2020-07-02 17:20:00|11.285|11.29|11.27|11.29|76302
1593710700|2020-07-02 17:25:00|11.285|11.29|11.28|11.285|27585
1593711000|2020-07-02 17:30:00|11.285|11.29|11.26|11.265|66145
1593711300|2020-07-02 17:35:00|11.26|11.288|11.255|11.28|188843
1593711600|2020-07-02 17:40:00|11.28|11.3|11.28|11.29|130065
1593711900|2020-07-02 17:45:00|11.295|11.35|11.285|11.345|101684
1593712200|2020-07-02 17:50:00|11.346|11.35|11.32|11.345|107489
1593712500|2020-07-02 17:55:00|11.345|11.35|11.32|11.335|58987
1593712800|2020-07-02 18:00:00|11.335|11.375|11.335|11.375|117990
1593713100|2020-07-02 18:05:00|11.375|11.375|11.36|11.365|46434
1593713400|2020-07-02 18:10:00|11.37|11.37|11.36|11.365|56757
1593713700|2020-07-02 18:15:00|11.366|11.38|11.36|11.375|99317
1593714000|2020-07-02 18:20:00|11.37|11.39|11.36|11.385|87541
1593714300|2020-07-02 18:25:00|11.385|11.4|11.38|11.385|71825
1593714600|2020-07-02 18:30:00|11.388|11.415|11.38|11.413|98567
1593714900|2020-07-02 18:35:00|11.415|11.45|11.41|11.425|91824
1593715200|2020-07-02 18:40:00|11.425|11.43|11.39|11.405|121753
1593715500|2020-07-02 18:45:00|11.405|11.41|11.39|11.405|57862
1593715800|2020-07-02 18:50:00|11.405|11.41|11.36|11.365|104989
1593716100|2020-07-02 18:55:00|11.365|11.37|11.335|11.365|156487
1593716400|2020-07-02 19:00:00|11.365|11.38|11.345|11.375|90877
1593716700|2020-07-02 19:05:00|11.38|11.4|11.35|11.352|130019
1593717000|2020-07-02 19:10:00|11.35|11.357|11.325|11.335|189632
1593717300|2020-07-02 19:15:00|11.335|11.37|11.33|11.36|126956
1593717600|2020-07-02 19:20:00|11.365|11.37|11.34|11.365|89284
1593717900|2020-07-02 19:25:00|11.365|11.38|11.36|11.375|110147
1593718200|2020-07-02 19:30:00|11.375|11.41|11.36|11.394|261980
1593718500|2020-07-02 19:35:00|11.395|11.4|11.38|11.39|123156
1593718800|2020-07-02 19:40:00|11.395|11.395|11.35|11.355|231157
1593719100|2020-07-02 19:45:00|11.35|11.39|11.34|11.36|325795
1593719400|2020-07-02 19:50:00|11.37|11.38|11.325|11.33|289596
1593719700|2020-07-02 19:55:00|11.33|11.35|11.31|11.348|519618
1593720000|2020-07-02 20:00:00|11.35|11.35|11.35|11.35|252690
1593720900|2020-07-02 20:15:00|11.35|11.35|11.35|11.35|0
1593721200|2020-07-02 20:20:00|11.32|11.32|11.31|11.31|0
1593721500|2020-07-02 20:25:00|11.35|11.35|11.34|11.34|0
1593721800|2020-07-02 20:30:00|11.35|11.35|11.35|11.35|0
1593722700|2020-07-02 20:45:00|11.35|11.35|11.35|11.35|0
1593723300|2020-07-02 20:55:00|11.35|11.35|11.35|11.35|0
1593723900|2020-07-02 21:05:00|11.35|11.35|11.35|11.35|0
1593724200|2020-07-02 21:10:00|11.35|11.35|11.35|11.35|0
1593726900|2020-07-02 21:55:00|11.35|11.37|11.35|11.37|0
1593728100|2020-07-02 22:15:00|11.38|11.38|11.38|11.38|0
1593732600|2020-07-02 23:30:00|11.35|11.35|11.35|11.35|0
1593732900|2020-07-02 23:35:00|11.35|11.35|11.32|11.32|0
1594023600|2020-07-06 08:20:00|11.52|11.52|11.52|11.52|0
1594023900|2020-07-06 08:25:00|11.51|11.52|11.51|11.52|0
1594024200|2020-07-06 08:30:00|11.52|11.52|11.52|11.52|0
1594026000|2020-07-06 09:00:00|11.49|11.49|11.49|11.49|0
1594026300|2020-07-06 09:05:00|11.47|11.47|11.47|11.47|0
1594027200|2020-07-06 09:20:00|11.42|11.42|11.42|11.42|0
1594027500|2020-07-06 09:25:00|11.35|11.35|11.35|11.35|0
1594027800|2020-07-06 09:30:00|11.35|11.36|11.35|11.36|0
1594029000|2020-07-06 09:50:00|11.38|11.38|11.38|11.38|0
1594030200|2020-07-06 10:10:00|11.4|11.4|11.39|11.39|0
1594031100|2020-07-06 10:25:00|11.41|11.41|11.41|11.41|0
1594031700|2020-07-06 10:35:00|11.41|11.41|11.41|11.41|0
1594032000|2020-07-06 10:40:00|11.41|11.41|11.41|11.41|0
1594032300|2020-07-06 10:45:00|11.41|11.41|11.41|11.41|0
1594032600|2020-07-06 10:50:00|11.43|11.43|11.43|11.43|0
1594032900|2020-07-06 10:55:00|11.42|11.42|11.42|11.42|0
1594033200|2020-07-06 11:00:00|11.4|11.41|11.38|11.39|0
1594034100|2020-07-06 11:15:00|11.38|11.38|11.38|11.38|0
1594034400|2020-07-06 11:20:00|11.38|11.38|11.38|11.38|0
1594034700|2020-07-06 11:25:00|11.38|11.38|11.38|11.38|0
1594035000|2020-07-06 11:30:00|11.37|11.37|11.36|11.36|0
1594035300|2020-07-06 11:35:00|11.36|11.36|11.36|11.36|0
1594035600|2020-07-06 11:40:00|11.36|11.36|11.36|11.36|0
1594037700|2020-07-06 12:15:00|11.37|11.39|11.35|11.36|0
1594038000|2020-07-06 12:20:00|11.39|11.39|11.39|11.39|0
1594038300|2020-07-06 12:25:00|11.39|11.4|11.39|11.4|0
1594038600|2020-07-06 12:30:00|11.4|11.46|11.4|11.46|0
1594038900|2020-07-06 12:35:00|11.45|11.45|11.41|11.41|0
1594039200|2020-07-06 12:40:00|11.42|11.42|11.41|11.41|0
1594039500|2020-07-06 12:45:00|11.41|11.42|11.41|11.41|0
1594039800|2020-07-06 12:50:00|11.42|11.44|11.42|11.44|0
1594040100|2020-07-06 12:55:00|11.44|11.46|11.44|11.45|0
1594040400|2020-07-06 13:00:00|11.45|11.45|11.45|11.45|0
1594040700|2020-07-06 13:05:00|11.46|11.46|11.45|11.45|0
1594041000|2020-07-06 13:10:00|11.46|11.46|11.45|11.45|0
1594041300|2020-07-06 13:15:00|11.45|11.48|11.45|11.46|0
1594041600|2020-07-06 13:20:00|11.46|11.48|11.46|11.47|0
1594041900|2020-07-06 13:25:00|11.46|11.46|11.44|11.44|0
1594042200|2020-07-06 13:30:00|11.39|11.5|11.37|11.44|545436
1594042500|2020-07-06 13:35:00|11.44|11.54|11.423|11.53|300316
1594042800|2020-07-06 13:40:00|11.525|11.64|11.525|11.63|148596
1594043100|2020-07-06 13:45:00|11.638|11.65|11.6|11.614|173314
1594043400|2020-07-06 13:50:00|11.61|11.64|11.6|11.614|99918
1594043700|2020-07-06 13:55:00|11.615|11.645|11.615|11.635|96891
1594044000|2020-07-06 14:00:00|11.64|11.68|11.63|11.64|165635
1594044300|2020-07-06 14:05:00|11.64|11.665|11.62|11.645|136768
1594044600|2020-07-06 14:10:00|11.65|11.665|11.6|11.615|131586
1594044900|2020-07-06 14:15:00|11.61|11.66|11.61|11.655|93671
1594045200|2020-07-06 14:20:00|11.65|11.655|11.63|11.64|87927
1594045500|2020-07-06 14:25:00|11.64|11.64|11.59|11.619|109516
1594045800|2020-07-06 14:30:00|11.615|11.635|11.6|11.62|83396
1594046100|2020-07-06 14:35:00|11.62|11.69|11.62|11.69|127003
1594046400|2020-07-06 14:40:00|11.69|11.75|11.682|11.74|155240
1594046700|2020-07-06 14:45:00|11.74|11.77|11.72|11.74|87584
1594047000|2020-07-06 14:50:00|11.74|11.75|11.71|11.725|69770
1594047300|2020-07-06 14:55:00|11.72|11.74|11.71|11.735|47905
1594047600|2020-07-06 15:00:00|11.735|11.74|11.73|11.733|69238
1594047900|2020-07-06 15:05:00|11.73|11.74|11.721|11.725|35797
1594048200|2020-07-06 15:10:00|11.72|11.74|11.708|11.708|43951
1594048500|2020-07-06 15:15:00|11.7|11.71|11.655|11.66|209354
1594048800|2020-07-06 15:20:00|11.66|11.665|11.635|11.64|42090
1594049100|2020-07-06 15:25:00|11.65|11.67|11.64|11.65|77306
1594049400|2020-07-06 15:30:00|11.645|11.675|11.63|11.66|71505
1594049700|2020-07-06 15:35:00|11.662|11.69|11.654|11.66|43800
1594050000|2020-07-06 15:40:00|11.66|11.68|11.64|11.645|71789
1594050300|2020-07-06 15:45:00|11.64|11.664|11.64|11.65|23886
1594050600|2020-07-06 15:50:00|11.65|11.67|11.635|11.637|29692
1594050900|2020-07-06 15:55:00|11.63|11.63|11.6|11.6|44253
1594051200|2020-07-06 16:00:00|11.605|11.63|11.6|11.625|28996
1594051500|2020-07-06 16:05:00|11.63|11.64|11.614|11.63|36110
1594051800|2020-07-06 16:10:00|11.63|11.635|11.612|11.62|20383
1594052100|2020-07-06 16:15:00|11.62|11.64|11.61|11.61|33781
1594052400|2020-07-06 16:20:00|11.61|11.62|11.57|11.57|174948
1594052700|2020-07-06 16:25:00|11.575|11.58|11.555|11.57|106993
1594053000|2020-07-06 16:30:00|11.564|11.64|11.564|11.597|60055
1594053300|2020-07-06 16:35:00|11.595|11.605|11.58|11.595|40253
1594053600|2020-07-06 16:40:00|11.6|11.6|11.58|11.585|36170
1594053900|2020-07-06 16:45:00|11.582|11.59|11.555|11.57|202415
1594054200|2020-07-06 16:50:00|11.57|11.635|11.57|11.63|69544
1594054500|2020-07-06 16:55:00|11.63|11.66|11.63|11.64|57446
1594054800|2020-07-06 17:00:00|11.65|11.65|11.62|11.63|79245
1594055100|2020-07-06 17:05:00|11.635|11.64|11.63|11.64|16277
1594055400|2020-07-06 17:10:00|11.647|11.65|11.63|11.635|28446
1594055700|2020-07-06 17:15:00|11.63|11.64|11.62|11.635|44567
1594056000|2020-07-06 17:20:00|11.63|11.64|11.625|11.631|32716
1594056300|2020-07-06 17:25:00|11.632|11.64|11.625|11.63|30805
1594056600|2020-07-06 17:30:00|11.64|11.64|11.62|11.62|16077
1594056900|2020-07-06 17:35:00|11.621|11.63|11.61|11.62|37530
1594057200|2020-07-06 17:40:00|11.62|11.63|11.6|11.6|50838
1594057500|2020-07-06 17:45:00|11.605|11.62|11.6|11.617|57625
1594057800|2020-07-06 17:50:00|11.615|11.63|11.595|11.61|63317
1594058100|2020-07-06 17:55:00|11.607|11.63|11.605|11.63|17304
1594058400|2020-07-06 18:00:00|11.62|11.64|11.61|11.64|72242
1594058700|2020-07-06 18:05:00|11.63|11.65|11.62|11.635|56834
1594059000|2020-07-06 18:10:00|11.64|11.64|11.59|11.59|55746
1594059300|2020-07-06 18:15:00|11.59|11.6|11.585|11.595|37107
1594059600|2020-07-06 18:20:00|11.595|11.6|11.58|11.59|39140
1594059900|2020-07-06 18:25:00|11.595|11.6|11.59|11.595|21716
1594060200|2020-07-06 18:30:00|11.595|11.605|11.59|11.595|33547
1594060500|2020-07-06 18:35:00|11.6|11.6|11.57|11.57|67629
1594060800|2020-07-06 18:40:00|11.575|11.575|11.56|11.56|17572
1594061100|2020-07-06 18:45:00|11.56|11.568|11.55|11.56|31863
1594061400|2020-07-06 18:50:00|11.56|11.565|11.55|11.552|32270
1594061700|2020-07-06 18:55:00|11.56|11.575|11.55|11.56|44509
1594062000|2020-07-06 19:00:00|11.56|11.57|11.55|11.55|27243
1594062300|2020-07-06 19:05:00|11.558|11.56|11.535|11.56|82598
1594062600|2020-07-06 19:10:00|11.55|11.56|11.54|11.56|50766
1594062900|2020-07-06 19:15:00|11.555|11.56|11.53|11.56|52766
1594063200|2020-07-06 19:20:00|11.565|11.565|11.545|11.545|46250
1594063500|2020-07-06 19:25:00|11.545|11.55|11.52|11.525|90220
1594063800|2020-07-06 19:30:00|11.525|11.53|11.482|11.495|118657
1594064100|2020-07-06 19:35:00|11.49|11.53|11.49|11.525|116171
1594064400|2020-07-06 19:40:00|11.525|11.54|11.515|11.525|97163
1594064700|2020-07-06 19:45:00|11.52|11.57|11.51|11.57|113744
1594065000|2020-07-06 19:50:00|11.56|11.565|11.54|11.54|185524
1594065300|2020-07-06 19:55:00|11.55|11.55|11.52|11.52|308205
1594065600|2020-07-06 20:00:00|11.52|11.52|11.52|11.52|158002
1594066500|2020-07-06 20:15:00|11.52|11.52|11.52|11.52|0
1594067700|2020-07-06 20:35:00|11.609|11.62|11.609|11.62|0
1594068000|2020-07-06 20:40:00|11.62|11.62|11.48|11.48|0
1594068300|2020-07-06 20:45:00|11.64|11.64|11.64|11.64|0
1594068600|2020-07-06 20:50:00|11.57|11.57|11.57|11.57|0
1594069200|2020-07-06 21:00:00|11.52|11.52|11.52|11.52|0
1594072800|2020-07-06 22:00:00|11.54|11.54|11.54|11.54|0
1594073100|2020-07-06 22:05:00|11.54|11.54|11.54|11.54|0
1594075200|2020-07-06 22:40:00|11.54|11.54|11.52|11.52|0
1594076100|2020-07-06 22:55:00|11.52|11.52|11.52|11.52|0
1594076400|2020-07-06 23:00:00|11.51|11.51|11.5|11.5|0
1594077000|2020-07-06 23:10:00|11.5|11.5|11.5|11.5|0
1594078500|2020-07-06 23:35:00|11.52|11.52|11.52|11.52|0
1594078800|2020-07-06 23:40:00|11.52|11.52|11.52|11.52|0
1594079100|2020-07-06 23:45:00|11.51|11.51|11.51|11.51|0
1594079700|2020-07-06 23:55:00|11.54|11.54|11.54|11.54|0
1594110600|2020-07-07 08:30:00|11.39|11.4|11.39|11.39|0
1594111200|2020-07-07 08:40:00|11.41|11.41|11.41|11.41|0
1594111500|2020-07-07 08:45:00|11.38|11.38|11.38|11.38|0
1594111800|2020-07-07 08:50:00|11.35|11.35|11.35|11.35|0
1594113000|2020-07-07 09:10:00|11.35|11.35|11.35|11.35|0
1594113600|2020-07-07 09:20:00|11.34|11.34|11.33|11.33|0
1594117500|2020-07-07 10:25:00|11.38|11.39|11.34|11.34|0
1594120500|2020-07-07 11:15:00|11.38|11.38|11.38|11.38|0
1594120800|2020-07-07 11:20:00|11.37|11.37|11.37|11.37|0
1594121100|2020-07-07 11:25:00|11.37|11.37|11.37|11.37|0
1594122900|2020-07-07 11:55:00|11.38|11.38|11.38|11.38|0
1594123800|2020-07-07 12:10:00|11.44|11.44|11.44|11.44|0
1594124100|2020-07-07 12:15:00|11.38|11.38|11.38|11.38|0
1594124400|2020-07-07 12:20:00|11.44|11.44|11.43|11.44|0
1594124700|2020-07-07 12:25:00|11.44|11.49|11.44|11.45|0
1594125000|2020-07-07 12:30:00|11.45|11.46|11.45|11.45|0
1594125300|2020-07-07 12:35:00|11.45|11.45|11.45|11.45|0
1594125600|2020-07-07 12:40:00|11.45|11.45|11.44|11.44|0
1594125900|2020-07-07 12:45:00|11.44|11.44|11.44|11.44|0
1594126800|2020-07-07 13:00:00|11.42|11.42|11.42|11.42|0
1594127400|2020-07-07 13:10:00|11.42|11.42|11.42|11.42|0
1594127700|2020-07-07 13:15:00|11.42|11.44|11.42|11.44|0
1594128300|2020-07-07 13:25:00|11.44|11.48|11.44|11.47|0
1594128600|2020-07-07 13:30:00|11.45|11.52|11.39|11.48|321866
1594128900|2020-07-07 13:35:00|11.45|11.455|11.361|11.385|75553
1594129200|2020-07-07 13:40:00|11.385|11.44|11.385|11.44|101857
1594129500|2020-07-07 13:45:00|11.44|11.455|11.4|11.405|89193
1594129800|2020-07-07 13:50:00|11.4|11.43|11.38|11.41|70448
1594130100|2020-07-07 13:55:00|11.41|11.448|11.4|11.445|44574
1594130400|2020-07-07 14:00:00|11.445|11.54|11.44|11.54|86903
1594130700|2020-07-07 14:05:00|11.54|11.54|11.48|11.49|96849
1594131000|2020-07-07 14:10:00|11.48|11.56|11.48|11.53|79289
1594131300|2020-07-07 14:15:00|11.535|11.535|11.47|11.48|48441
1594131600|2020-07-07 14:20:00|11.487|11.495|11.47|11.483|35957
1594131900|2020-07-07 14:25:00|11.475|11.48|11.425|11.46|54613
1594132200|2020-07-07 14:30:00|11.45|11.46|11.4|11.41|38425
1594132500|2020-07-07 14:35:00|11.41|11.43|11.4|11.429|38014
1594132800|2020-07-07 14:40:00|11.43|11.44|11.424|11.44|37364
1594133100|2020-07-07 14:45:00|11.435|11.435|11.41|11.41|39696
1594133400|2020-07-07 14:50:00|11.41|11.44|11.41|11.425|50359
1594133700|2020-07-07 14:55:00|11.425|11.425|11.38|11.4|87067
1594134000|2020-07-07 15:00:00|11.401|11.408|11.38|11.385|36049
1594134300|2020-07-07 15:05:00|11.38|11.4|11.38|11.39|42576
1594134600|2020-07-07 15:10:00|11.395|11.4|11.39|11.39|42829
1594134900|2020-07-07 15:15:00|11.394|11.417|11.39|11.414|33979
1594135200|2020-07-07 15:20:00|11.415|11.42|11.39|11.395|56044
1594135500|2020-07-07 15:25:00|11.395|11.405|11.39|11.4|15059
1594135800|2020-07-07 15:30:00|11.36|11.366|11.36|11.36|96873
1594136100|2020-07-07 15:35:00|11.35|11.369|11.35|11.355|38671
1594136400|2020-07-07 15:40:00|11.36|11.38|11.355|11.368|91101
1594136700|2020-07-07 15:45:00|11.365|11.4|11.362|11.385|29726
1594137000|2020-07-07 15:50:00|11.385|11.395|11.36|11.369|34771
1594137300|2020-07-07 15:55:00|11.37|11.38|11.355|11.367|41366
1594137600|2020-07-07 16:00:00|11.365|11.4|11.365|11.375|68767
1594137900|2020-07-07 16:05:00|11.38|11.41|11.375|11.39|71885
1594138200|2020-07-07 16:10:00|11.39|11.4|11.38|11.4|135474
1594138500|2020-07-07 16:15:00|11.4|11.42|11.395|11.415|34171
1594138800|2020-07-07 16:20:00|11.415|11.42|11.41|11.414|11706
1594139100|2020-07-07 16:25:00|11.415|11.43|11.41|11.42|51185
1594139400|2020-07-07 16:30:00|11.415|11.415|11.395|11.405|32357
1594139700|2020-07-07 16:35:00|11.4|11.405|11.385|11.39|30037
1594140000|2020-07-07 16:40:00|11.39|11.41|11.39|11.405|44859
1594140300|2020-07-07 16:45:00|11.4|11.4|11.39|11.397|19565
1594140600|2020-07-07 16:50:00|11.39|11.4|11.385|11.4|27495
1594140900|2020-07-07 16:55:00|11.4|11.408|11.39|11.4|47522
1594141200|2020-07-07 17:00:00|11.41|11.41|11.39|11.39|24596
1594141500|2020-07-07 17:05:00|11.4|11.405|11.38|11.38|73744
1594141800|2020-07-07 17:10:00|11.385|11.39|11.38|11.38|3745
1594142100|2020-07-07 17:15:00|11.385|11.39|11.38|11.385|8315
1594142400|2020-07-07 17:20:00|11.38|11.395|11.38|11.39|24470
1594142700|2020-07-07 17:25:00|11.384|11.39|11.38|11.383|18640
1594143000|2020-07-07 17:30:00|11.38|11.38|11.37|11.375|25190
1594143300|2020-07-07 17:35:00|11.375|11.39|11.375|11.38|16900
1594143600|2020-07-07 17:40:00|11.39|11.4|11.38|11.392|27420
1594143900|2020-07-07 17:45:00|11.39|11.4|11.39|11.39|16686
1594144200|2020-07-07 17:50:00|11.39|11.395|11.37|11.38|57761
1594144500|2020-07-07 17:55:00|11.39|11.395|11.38|11.395|8525
1594144800|2020-07-07 18:00:00|11.4|11.405|11.37|11.37|31660
1594145100|2020-07-07 18:05:00|11.375|11.38|11.35|11.35|24069
1594145400|2020-07-07 18:10:00|11.35|11.37|11.35|11.365|34698
1594145700|2020-07-07 18:15:00|11.365|11.365|11.33|11.335|41965
1594146000|2020-07-07 18:20:00|11.33|11.35|11.325|11.345|40037
1594146300|2020-07-07 18:25:00|11.34|11.345|11.32|11.325|28747
1594146600|2020-07-07 18:30:00|11.32|11.32|11.305|11.305|59839
1594146900|2020-07-07 18:35:00|11.305|11.32|11.29|11.298|87456
1594147200|2020-07-07 18:40:00|11.29|11.29|11.27|11.275|166501
1594147500|2020-07-07 18:45:00|11.274|11.28|11.24|11.25|99382
1594147800|2020-07-07 18:50:00|11.255|11.278|11.255|11.26|56841
1594148100|2020-07-07 18:55:00|11.255|11.27|11.255|11.265|24775
1594148400|2020-07-07 19:00:00|11.27|11.27|11.24|11.25|48405
1594148700|2020-07-07 19:05:00|11.25|11.29|11.25|11.253|80374
1594149000|2020-07-07 19:10:00|11.252|11.26|11.24|11.24|36298
1594149300|2020-07-07 19:15:00|11.24|11.26|11.23|11.255|109828
1594149600|2020-07-07 19:20:00|11.255|11.26|11.24|11.24|78258
1594149900|2020-07-07 19:25:00|11.245|11.255|11.22|11.255|89381
1594150200|2020-07-07 19:30:00|11.255|11.26|11.235|11.24|60497
1594150500|2020-07-07 19:35:00|11.24|11.24|11.215|11.22|98981
1594150800|2020-07-07 19:40:00|11.22|11.25|11.22|11.22|101430
1594151100|2020-07-07 19:45:00|11.225|11.228|11.2|11.21|116020
1594151400|2020-07-07 19:50:00|11.21|11.22|11.2|11.21|200959
1594151700|2020-07-07 19:55:00|11.205|11.23|11.2|11.21|368960
1594152000|2020-07-07 20:00:00|11.21|11.21|11.21|11.21|0
1594152900|2020-07-07 20:15:00|11.21|11.23|11.21|11.22|0
1594153500|2020-07-07 20:25:00|11.342|11.342|11.342|11.342|0
1594154400|2020-07-07 20:40:00|11.328|11.328|11.328|11.328|0
1594154700|2020-07-07 20:45:00|11.25|11.25|11.25|11.25|0
1594155000|2020-07-07 20:50:00|11.25|11.25|11.25|11.25|0
1594155600|2020-07-07 21:00:00|11.21|11.25|11.21|11.25|0
1594156500|2020-07-07 21:15:00|11.23|11.23|11.23|11.23|0
1594156800|2020-07-07 21:20:00|11.21|11.21|11.21|11.21|0
1594157700|2020-07-07 21:35:00|11.23|11.23|11.23|11.23|0
1594196100|2020-07-08 08:15:00|11.3|11.32|11.3|11.32|0
1594197000|2020-07-08 08:30:00|11.27|11.27|11.27|11.27|0
1594200000|2020-07-08 09:20:00|11.25|11.3|11.25|11.3|0
1594200600|2020-07-08 09:30:00|11.26|11.26|11.26|11.26|0
1594201200|2020-07-08 09:40:00|11.24|11.24|11.24|11.24|0
1594201800|2020-07-08 09:50:00|11.25|11.25|11.25|11.25|0
1594207500|2020-07-08 11:25:00|11.32|11.32|11.32|11.32|0
1594208100|2020-07-08 11:35:00|11.31|11.31|11.31|11.31|0
1594208400|2020-07-08 11:40:00|11.3|11.3|11.3|11.3|0
1594209000|2020-07-08 11:50:00|11.3|11.3|11.3|11.3|0
1594209300|2020-07-08 11:55:00|11.32|11.32|11.32|11.32|0
1594209600|2020-07-08 12:00:00|11.32|11.32|11.31|11.32|0
1594209900|2020-07-08 12:05:00|11.31|11.32|11.31|11.32|0
1594210200|2020-07-08 12:10:00|11.34|11.34|11.34|11.34|0
1594210500|2020-07-08 12:15:00|11.32|11.32|11.3|11.3|0
1594211100|2020-07-08 12:25:00|11.29|11.29|11.29|11.29|0
1594211400|2020-07-08 12:30:00|11.29|11.29|11.28|11.28|0
1594211700|2020-07-08 12:35:00|11.28|11.29|11.28|11.29|0
1594212000|2020-07-08 12:40:00|11.27|11.29|11.27|11.29|0
1594212300|2020-07-08 12:45:00|11.28|11.28|11.27|11.27|0
1594212600|2020-07-08 12:50:00|11.26|11.26|11.26|11.26|0
1594212900|2020-07-08 12:55:00|11.27|11.28|11.26|11.26|0
1594213200|2020-07-08 13:00:00|11.26|11.26|11.26|11.26|0
1594214100|2020-07-08 13:15:00|11.26|11.28|11.26|11.27|0
1594214700|2020-07-08 13:25:00|11.27|11.27|11.27|11.27|0
1594215000|2020-07-08 13:30:00|11.23|11.26|11.12|11.135|340005
1594215300|2020-07-08 13:35:00|11.135|11.15|11.11|11.15|132338
1594215600|2020-07-08 13:40:00|11.145|11.172|11.12|11.135|72199
1594216200|2020-07-08 13:50:00|11.165|11.23|11.165|11.222|185884
1594216500|2020-07-08 13:55:00|11.227|11.245|11.2|11.205|84482
1594216800|2020-07-08 14:00:00|11.205|11.24|11.205|11.22|49438
1594217100|2020-07-08 14:05:00|11.21|11.23|11.19|11.2|67274
1594217400|2020-07-08 14:10:00|11.21|11.23|11.2|11.2|69318
1594217700|2020-07-08 14:15:00|11.205|11.26|11.2|11.26|92028
1594218000|2020-07-08 14:20:00|11.26|11.27|11.21|11.215|92996
1594218300|2020-07-08 14:25:00|11.22|11.23|11.2|11.215|134238
1594218600|2020-07-08 14:30:00|11.21|11.25|11.2|11.235|147037
1594218900|2020-07-08 14:35:00|11.234|11.24|11.203|11.222|60720
1594219200|2020-07-08 14:40:00|11.22|11.225|11.205|11.22|48960
1594219500|2020-07-08 14:45:00|11.21|11.25|11.21|11.238|68832
1594219800|2020-07-08 14:50:00|11.238|11.27|11.235|11.245|71949
1594220100|2020-07-08 14:55:00|11.24|11.25|11.222|11.23|46475
1594220400|2020-07-08 15:00:00|11.22|11.23|11.15|11.17|116092
1594220700|2020-07-08 15:05:00|11.17|11.185|11.16|11.17|121070
1594221000|2020-07-08 15:10:00|11.165|11.18|11.16|11.175|54719
1594221300|2020-07-08 15:15:00|11.17|11.175|11.14|11.165|138324
1594221600|2020-07-08 15:20:00|11.17|11.175|11.145|11.17|86923
1594221900|2020-07-08 15:25:00|11.17|11.175|11.145|11.155|102754
1594222200|2020-07-08 15:30:00|11.15|11.17|11.15|11.17|31699
1594222500|2020-07-08 15:35:00|11.17|11.2|11.16|11.183|76248
1594222800|2020-07-08 15:40:00|11.185|11.2|11.17|11.2|36610
1594223100|2020-07-08 15:45:00|11.2|11.21|11.18|11.2|36949
1594223400|2020-07-08 15:50:00|11.2|11.21|11.17|11.205|93007
1594223700|2020-07-08 15:55:00|11.2|11.225|11.19|11.19|77176
1594224000|2020-07-08 16:00:00|11.195|11.22|11.19|11.218|72064
1594224300|2020-07-08 16:05:00|11.215|11.23|11.21|11.225|17350
1594224600|2020-07-08 16:10:00|11.226|11.23|11.22|11.225|21217
1594224900|2020-07-08 16:15:00|11.23|11.25|11.225|11.245|20693
1594225200|2020-07-08 16:20:00|11.245|11.25|11.22|11.23|40398
1594225500|2020-07-08 16:25:00|11.225|11.24|11.225|11.23|18129
1594225800|2020-07-08 16:30:00|11.24|11.285|11.235|11.279|134925
1594226100|2020-07-08 16:35:00|11.275|11.31|11.27|11.281|115444
1594226400|2020-07-08 16:40:00|11.282|11.29|11.275|11.28|47903
1594226700|2020-07-08 16:45:00|11.29|11.3|11.29|11.295|21219
1594227000|2020-07-08 16:50:00|11.296|11.3|11.275|11.275|33163
1594227300|2020-07-08 16:55:00|11.27|11.3|11.27|11.295|52619
1594227600|2020-07-08 17:00:00|11.295|11.31|11.29|11.305|43838
1594227900|2020-07-08 17:05:00|11.305|11.31|11.3|11.31|31190
1594228200|2020-07-08 17:10:00|11.3|11.31|11.3|11.3|31151
1594228500|2020-07-08 17:15:00|11.305|11.31|11.27|11.27|67359
1594228800|2020-07-08 17:20:00|11.275|11.275|11.25|11.255|39165
1594229100|2020-07-08 17:25:00|11.255|11.266|11.24|11.265|49032
1594229400|2020-07-08 17:30:00|11.27|11.277|11.26|11.275|26637
1594229700|2020-07-08 17:35:00|11.276|11.279|11.27|11.275|25410
1594230000|2020-07-08 17:40:00|11.275|11.28|11.27|11.275|22141
1594230300|2020-07-08 17:45:00|11.275|11.28|11.26|11.265|32179
1594230600|2020-07-08 17:50:00|11.265|11.27|11.26|11.265|39757
1594230900|2020-07-08 17:55:00|11.26|11.27|11.25|11.27|40284
1594231200|2020-07-08 18:00:00|11.265|11.315|11.262|11.295|67012
1594231500|2020-07-08 18:05:00|11.3|11.315|11.29|11.315|46850
1594231800|2020-07-08 18:10:00|11.315|11.32|11.298|11.31|51250
1594232100|2020-07-08 18:15:00|11.31|11.315|11.295|11.315|62787
1594232400|2020-07-08 18:20:00|11.315|11.32|11.29|11.293|52277
1594232700|2020-07-08 18:25:00|11.295|11.305|11.285|11.305|31858
1594233000|2020-07-08 18:30:00|11.305|11.305|11.29|11.295|49807
1594233300|2020-07-08 18:35:00|11.292|11.31|11.29|11.308|33720
1594233600|2020-07-08 18:40:00|11.31|11.31|11.292|11.295|72572
1594233900|2020-07-08 18:45:00|11.295|11.31|11.295|11.31|41807
1594234200|2020-07-08 18:50:00|11.305|11.32|11.3|11.302|40293
1594234500|2020-07-08 18:55:00|11.31|11.32|11.3|11.3|31886
1594234800|2020-07-08 19:00:00|11.305|11.305|11.29|11.295|34369
1594235100|2020-07-08 19:05:00|11.295|11.31|11.285|11.305|41034
1594235400|2020-07-08 19:10:00|11.31|11.325|11.305|11.315|50925
1594235700|2020-07-08 19:15:00|11.315|11.33|11.31|11.315|32302
1594236000|2020-07-08 19:20:00|11.315|11.358|11.315|11.35|62718
1594236300|2020-07-08 19:25:00|11.355|11.36|11.325|11.325|47635
1594236600|2020-07-08 19:30:00|11.33|11.36|11.325|11.35|99232
1594236900|2020-07-08 19:35:00|11.35|11.365|11.332|11.335|62978
1594237200|2020-07-08 19:40:00|11.335|11.35|11.33|11.35|88086
1594237500|2020-07-08 19:45:00|11.35|11.37|11.345|11.35|378783
1594237800|2020-07-08 19:50:00|11.355|11.4|11.35|11.395|287190
1594238100|2020-07-08 19:55:00|11.4|11.405|11.38|11.39|407535
1594238400|2020-07-08 20:00:00|11.4|11.4|11.4|11.4|0
1594239300|2020-07-08 20:15:00|11.4|11.4|11.34|11.34|0
1594239900|2020-07-08 20:25:00|11.38|11.38|11.38|11.38|0
1594240200|2020-07-08 20:30:00|11.34|11.38|11.34|11.38|0
1594240800|2020-07-08 20:40:00|11.38|11.38|11.38|11.38|0
1594241400|2020-07-08 20:50:00|11.4|11.4|11.4|11.4|0
1594241700|2020-07-08 20:55:00|11.38|11.38|11.34|11.34|0
1594242000|2020-07-08 21:00:00|11.34|11.34|11.34|11.34|0
1594242600|2020-07-08 21:10:00|11.4|11.4|11.4|11.4|0
1594245000|2020-07-08 21:50:00|11.34|11.34|11.34|11.34|0
1594248600|2020-07-08 22:50:00|11.38|11.38|11.38|11.38|0
1594292100|2020-07-09 10:55:00|11.44|11.44|11.44|11.44|0
1594293900|2020-07-09 11:25:00|11.44|11.44|11.43|11.43|0
1594294200|2020-07-09 11:30:00|11.43|11.43|11.42|11.42|0
1594294500|2020-07-09 11:35:00|11.43|11.43|11.43|11.43|0
1594294800|2020-07-09 11:40:00|11.44|11.44|11.44|11.44|0
1594296000|2020-07-09 12:00:00|11.46|11.46|11.46|11.46|0
1594296300|2020-07-09 12:05:00|11.46|11.46|11.46|11.46|0
1594297800|2020-07-09 12:30:00|11.45|11.45|11.45|11.45|0
1594298100|2020-07-09 12:35:00|11.43|11.43|11.43|11.43|0
1594298400|2020-07-09 12:40:00|11.43|11.43|11.43|11.43|0
1594298700|2020-07-09 12:45:00|11.44|11.44|11.43|11.43|0
1594299300|2020-07-09 12:55:00|11.45|11.45|11.45|11.45|0
1594299600|2020-07-09 13:00:00|11.46|11.46|11.43|11.43|0
1594299900|2020-07-09 13:05:00|11.44|11.44|11.44|11.44|0
1594300200|2020-07-09 13:10:00|11.44|11.44|11.44|11.44|0
1594300500|2020-07-09 13:15:00|11.45|11.45|11.4|11.42|0
1594301100|2020-07-09 13:25:00|11.43|11.44|11.43|11.44|0
1594301400|2020-07-09 13:30:00|11.47|11.585|11.46|11.555|259899
1594301700|2020-07-09 13:35:00|11.555|11.57|11.51|11.53|65222
1594302000|2020-07-09 13:40:00|11.53|11.58|11.525|11.555|93237
1594302300|2020-07-09 13:45:00|11.55|11.56|11.45|11.53|144010
1594302600|2020-07-09 13:50:00|11.52|11.535|11.49|11.53|64244
1594302900|2020-07-09 13:55:00|11.525|11.542|11.515|11.525|70829
1594303200|2020-07-09 14:00:00|11.52|11.54|11.51|11.515|63322
1594303500|2020-07-09 14:05:00|11.515|11.525|11.46|11.522|380368
1594303800|2020-07-09 14:10:00|11.525|11.53|11.49|11.504|128885
1594304100|2020-07-09 14:15:00|11.505|11.505|11.463|11.475|55852
1594304400|2020-07-09 14:20:00|11.475|11.5|11.451|11.495|76526
1594304700|2020-07-09 14:25:00|11.495|11.505|11.48|11.485|48129
1594305000|2020-07-09 14:30:00|11.49|11.51|11.48|11.5|62153
1594305300|2020-07-09 14:35:00|11.51|11.52|11.49|11.495|193529
1594305600|2020-07-09 14:40:00|11.5|11.51|11.445|11.46|305257
1594305900|2020-07-09 14:45:00|11.455|11.47|11.43|11.43|140321
1594306200|2020-07-09 14:50:00|11.43|11.45|11.405|11.44|86523
1594306500|2020-07-09 14:55:00|11.425|11.425|11.345|11.355|242692
1594306800|2020-07-09 15:00:00|11.356|11.376|11.34|11.355|119344
1594307100|2020-07-09 15:05:00|11.36|11.44|11.35|11.435|232506
1594307400|2020-07-09 15:10:00|11.44|11.44|11.4|11.42|83115
1594307700|2020-07-09 15:15:00|11.425|11.445|11.4|11.407|113205
1594308000|2020-07-09 15:20:00|11.405|11.44|11.4|11.437|78578
1594308300|2020-07-09 15:25:00|11.435|11.47|11.415|11.47|71353
1594308600|2020-07-09 15:30:00|11.47|11.49|11.435|11.448|62377
1594308900|2020-07-09 15:35:00|11.43|11.46|11.42|11.435|43270
1594309200|2020-07-09 15:40:00|11.435|11.44|11.41|11.425|58484
1594309500|2020-07-09 15:45:00|11.42|11.459|11.42|11.455|40990
1594309800|2020-07-09 15:50:00|11.46|11.475|11.445|11.47|47994
1594310100|2020-07-09 15:55:00|11.47|11.5|11.46|11.5|62222
1594310400|2020-07-09 16:00:00|11.5|11.56|11.495|11.55|119442
1594310700|2020-07-09 16:05:00|11.54|11.56|11.528|11.535|71926
1594311000|2020-07-09 16:10:00|11.54|11.545|11.525|11.53|27306
1594311300|2020-07-09 16:15:00|11.53|11.542|11.53|11.54|28164
1594311600|2020-07-09 16:20:00|11.538|11.55|11.53|11.538|44666
1594311900|2020-07-09 16:25:00|11.54|11.55|11.495|11.495|53750
1594312200|2020-07-09 16:30:00|11.5|11.525|11.5|11.525|31611
1594312500|2020-07-09 16:35:00|11.52|11.55|11.513|11.544|43851
1594312800|2020-07-09 16:40:00|11.55|11.596|11.55|11.59|104769
1594313100|2020-07-09 16:45:00|11.585|11.61|11.585|11.61|48192
1594313400|2020-07-09 16:50:00|11.61|11.615|11.59|11.59|48729
1594313700|2020-07-09 16:55:00|11.59|11.595|11.552|11.565|50316
1594314000|2020-07-09 17:00:00|11.56|11.575|11.545|11.56|89927
1594314300|2020-07-09 17:05:00|11.565|11.57|11.555|11.567|47244
1594314600|2020-07-09 17:10:00|11.565|11.59|11.565|11.58|36893
1594314900|2020-07-09 17:15:00|11.585|11.59|11.56|11.565|23020
1594315200|2020-07-09 17:20:00|11.565|11.565|11.53|11.545|38878
1594315500|2020-07-09 17:25:00|11.54|11.54|11.52|11.54|56457
1594315800|2020-07-09 17:30:00|11.539|11.55|11.53|11.545|30616
1594316100|2020-07-09 17:35:00|11.55|11.56|11.545|11.55|25890
1594316400|2020-07-09 17:40:00|11.56|11.58|11.555|11.564|35715
1594316700|2020-07-09 17:45:00|11.565|11.575|11.56|11.57|15474
1594317000|2020-07-09 17:50:00|11.58|11.58|11.56|11.58|20406
1594317300|2020-07-09 17:55:00|11.58|11.59|11.575|11.59|28251
1594317600|2020-07-09 18:00:00|11.58|11.595|11.58|11.59|18352
1594317900|2020-07-09 18:05:00|11.585|11.62|11.582|11.615|99277
1594318200|2020-07-09 18:10:00|11.62|11.65|11.61|11.645|47395
1594318500|2020-07-09 18:15:00|11.65|11.66|11.63|11.64|73558
1594318800|2020-07-09 18:20:00|11.64|11.65|11.61|11.618|27859
1594319100|2020-07-09 18:25:00|11.61|11.62|11.6|11.62|56130
1594319400|2020-07-09 18:30:00|11.62|11.62|11.581|11.585|32535
1594319700|2020-07-09 18:35:00|11.585|11.605|11.58|11.6|42283
1594320000|2020-07-09 18:40:00|11.595|11.595|11.57|11.573|47910
1594320300|2020-07-09 18:45:00|11.57|11.595|11.57|11.583|34727
1594320600|2020-07-09 18:50:00|11.59|11.605|11.58|11.605|41708
1594320900|2020-07-09 18:55:00|11.6|11.615|11.6|11.61|31370
1594321200|2020-07-09 19:00:00|11.61|11.63|11.605|11.616|44916
1594321500|2020-07-09 19:05:00|11.615|11.615|11.58|11.58|50091
1594321800|2020-07-09 19:10:00|11.585|11.606|11.575|11.606|37358
1594322100|2020-07-09 19:15:00|11.61|11.61|11.555|11.58|105350
1594322400|2020-07-09 19:20:00|11.575|11.58|11.55|11.555|53789
1594322700|2020-07-09 19:25:00|11.56|11.56|11.54|11.56|69165
1594323000|2020-07-09 19:30:00|11.555|11.605|11.545|11.592|168162
1594323300|2020-07-09 19:35:00|11.59|11.61|11.56|11.596|146800
1594323600|2020-07-09 19:40:00|11.595|11.6|11.57|11.575|49489
1594323900|2020-07-09 19:45:00|11.575|11.63|11.57|11.61|217941
1594324200|2020-07-09 19:50:00|11.605|11.615|11.6|11.61|200277
1594324500|2020-07-09 19:55:00|11.605|11.62|11.58|11.61|408562
1594324800|2020-07-09 20:00:00|11.61|11.61|11.61|11.61|0
1594325700|2020-07-09 20:15:00|11.61|11.61|11.61|11.61|0
1594326300|2020-07-09 20:25:00|11.61|11.63|11.61|11.63|0
1594326600|2020-07-09 20:30:00|11.61|11.61|11.61|11.61|0
1594326900|2020-07-09 20:35:00|11.63|11.63|11.63|11.63|0
1594327200|2020-07-09 20:40:00|11.63|11.63|11.63|11.63|0
1594327800|2020-07-09 20:50:00|11.62|11.62|11.61|11.62|0
1594328400|2020-07-09 21:00:00|11.61|11.61|11.61|11.61|0
1594330200|2020-07-09 21:30:00|11.65|11.65|11.62|11.62|0
1594330800|2020-07-09 21:40:00|11.62|11.62|11.62|11.62|0
1594331100|2020-07-09 21:45:00|11.62|11.62|11.62|11.62|0
1594332000|2020-07-09 22:00:00|11.61|11.61|11.61|11.61|0
1594332300|2020-07-09 22:05:00|11.6|11.6|11.6|11.6|0
1594333500|2020-07-09 22:25:00|11.64|11.64|11.64|11.64|0
1594334100|2020-07-09 22:35:00|11.64|11.64|11.64|11.64|0
1594334700|2020-07-09 22:45:00|11.64|11.64|11.64|11.64|0
1594338300|2020-07-09 23:45:00|11.64|11.64|11.64|11.64|0
1594338600|2020-07-09 23:50:00|11.64|11.64|11.64|11.64|0
1594338900|2020-07-09 23:55:00|11.64|11.64|11.64|11.64|0
1594368900|2020-07-10 08:15:00|11.55|11.55|11.55|11.55|0
1594379700|2020-07-10 11:15:00|11.47|11.47|11.47|11.47|0
1594381200|2020-07-10 11:40:00|11.47|11.47|11.47|11.47|0
1594382700|2020-07-10 12:05:00|11.47|11.47|11.44|11.44|0
1594383300|2020-07-10 12:15:00|11.52|11.52|11.42|11.44|0
1594383600|2020-07-10 12:20:00|11.44|11.44|11.44|11.44|0
1594383900|2020-07-10 12:25:00|11.42|11.42|11.36|11.36|0
1594384500|2020-07-10 12:35:00|11.36|11.36|11.36|11.36|0
1594385100|2020-07-10 12:45:00|11.4|11.4|11.34|11.34|0
1594386000|2020-07-10 13:00:00|11.4|11.4|11.4|11.4|0
1594386300|2020-07-10 13:05:00|11.4|11.4|11.4|11.4|0
1594386900|2020-07-10 13:15:00|11.5|11.5|11.5|11.5|0
1594387800|2020-07-10 13:30:00|11.6|11.6|11.43|11.46|394964
1594388100|2020-07-10 13:35:00|11.455|11.495|11.39|11.49|275973
1594388400|2020-07-10 13:40:00|11.495|11.525|11.45|11.5|89063
1594388700|2020-07-10 13:45:00|11.5|11.5|11.445|11.475|108335
1594389000|2020-07-10 13:50:00|11.475|11.512|11.45|11.48|118114
1594389300|2020-07-10 13:55:00|11.475|11.52|11.475|11.502|70006
1594389600|2020-07-10 14:00:00|11.5|11.5|11.42|11.435|231718
1594389900|2020-07-10 14:05:00|11.435|11.518|11.435|11.51|113992
1594390200|2020-07-10 14:10:00|11.505|11.545|11.505|11.545|47984
1594390500|2020-07-10 14:15:00|11.545|11.56|11.505|11.509|36265
1594390800|2020-07-10 14:20:00|11.503|11.52|11.49|11.5|45324
1594391100|2020-07-10 14:25:00|11.506|11.54|11.506|11.535|74234
1594391400|2020-07-10 14:30:00|11.535|11.56|11.515|11.545|40192
1594391700|2020-07-10 14:35:00|11.55|11.57|11.545|11.56|45552
1594392000|2020-07-10 14:40:00|11.557|11.6|11.555|11.59|32409
1594392300|2020-07-10 14:45:00|11.58|11.585|11.545|11.555|101076
1594392600|2020-07-10 14:50:00|11.55|11.58|11.54|11.55|69778
1594392900|2020-07-10 14:55:00|11.55|11.56|11.54|11.555|31721
1594393200|2020-07-10 15:00:00|11.555|11.57|11.55|11.555|69218
1594393500|2020-07-10 15:05:00|11.555|11.56|11.55|11.555|9892
1594393800|2020-07-10 15:10:00|11.559|11.58|11.545|11.58|107709
1594394100|2020-07-10 15:15:00|11.575|11.588|11.57|11.575|35785
1594394400|2020-07-10 15:20:00|11.58|11.6|11.57|11.597|49457
1594394700|2020-07-10 15:25:00|11.6|11.61|11.59|11.605|53454
1594395000|2020-07-10 15:30:00|11.6|11.61|11.564|11.57|42312
1594395300|2020-07-10 15:35:00|11.561|11.6|11.561|11.6|51477
1594395600|2020-07-10 15:40:00|11.596|11.62|11.595|11.62|74095
1594395900|2020-07-10 15:45:00|11.62|11.627|11.6|11.61|48905
1594396200|2020-07-10 15:50:00|11.61|11.615|11.59|11.6|29000
1594396500|2020-07-10 15:55:00|11.595|11.61|11.58|11.61|75222
1594396800|2020-07-10 16:00:00|11.61|11.62|11.6|11.615|45194
1594397100|2020-07-10 16:05:00|11.615|11.62|11.61|11.615|17348
1594397400|2020-07-10 16:10:00|11.613|11.62|11.61|11.61|14790
1594397700|2020-07-10 16:15:00|11.615|11.62|11.575|11.575|68331
1594398000|2020-07-10 16:20:00|11.575|11.59|11.562|11.57|36009
1594398300|2020-07-10 16:25:00|11.565|11.58|11.554|11.56|57650
1594398600|2020-07-10 16:30:00|11.55|11.56|11.55|11.555|31793
1594398900|2020-07-10 16:35:00|11.555|11.57|11.55|11.565|79157
1594399200|2020-07-10 16:40:00|11.57|11.59|11.564|11.59|19215
1594399500|2020-07-10 16:45:00|11.59|11.6|11.585|11.6|47597
1594399800|2020-07-10 16:50:00|11.6|11.61|11.592|11.6|39804
1594400100|2020-07-10 16:55:00|11.605|11.61|11.575|11.575|61270
1594400400|2020-07-10 17:00:00|11.575|11.595|11.56|11.59|40176
1594400700|2020-07-10 17:05:00|11.59|11.6|11.59|11.595|9139
1594401000|2020-07-10 17:10:00|11.59|11.61|11.59|11.61|28213
1594401300|2020-07-10 17:15:00|11.605|11.61|11.6|11.605|23037
1594401600|2020-07-10 17:20:00|11.61|11.62|11.605|11.61|24854
1594401900|2020-07-10 17:25:00|11.608|11.61|11.6|11.605|31801
1594402200|2020-07-10 17:30:00|11.6|11.61|11.6|11.605|23520
1594402500|2020-07-10 17:35:00|11.605|11.615|11.59|11.615|48531
1594402800|2020-07-10 17:40:00|11.61|11.62|11.61|11.615|13404
1594403100|2020-07-10 17:45:00|11.61|11.61|11.58|11.59|27187
1594403400|2020-07-10 17:50:00|11.585|11.61|11.585|11.605|109207
1594403700|2020-07-10 17:55:00|11.605|11.605|11.58|11.58|48052
1594404000|2020-07-10 18:00:00|11.585|11.59|11.58|11.59|12558
1594404300|2020-07-10 18:05:00|11.587|11.61|11.585|11.61|30915
1594404600|2020-07-10 18:10:00|11.6|11.61|11.595|11.61|84150
1594404900|2020-07-10 18:15:00|11.607|11.62|11.6|11.61|24339
1594405200|2020-07-10 18:20:00|11.61|11.61|11.595|11.6|50299
1594405500|2020-07-10 18:25:00|11.6|11.6|11.59|11.595|15572
1594405800|2020-07-10 18:30:00|11.595|11.595|11.57|11.57|58005
1594406100|2020-07-10 18:35:00|11.575|11.6|11.56|11.6|70284
1594406400|2020-07-10 18:40:00|11.59|11.62|11.59|11.616|27290
1594406700|2020-07-10 18:45:00|11.615|11.62|11.605|11.61|29918
1594407000|2020-07-10 18:50:00|11.61|11.61|11.585|11.595|55369
1594407300|2020-07-10 18:55:00|11.59|11.605|11.59|11.591|30708
1594407600|2020-07-10 19:00:00|11.59|11.61|11.58|11.61|85629
1594407900|2020-07-10 19:05:00|11.61|11.61|11.58|11.595|38044
1594408200|2020-07-10 19:10:00|11.595|11.61|11.592|11.61|25484
1594408500|2020-07-10 19:15:00|11.6|11.615|11.6|11.61|41641
1594408800|2020-07-10 19:20:00|11.61|11.62|11.61|11.62|19390
1594409100|2020-07-10 19:25:00|11.615|11.63|11.61|11.615|60993
1594409400|2020-07-10 19:30:00|11.615|11.64|11.615|11.63|58678
1594409700|2020-07-10 19:35:00|11.635|11.64|11.61|11.615|59375
1594410000|2020-07-10 19:40:00|11.615|11.63|11.61|11.61|49405
1594410300|2020-07-10 19:45:00|11.62|11.665|11.62|11.665|219670
1594410600|2020-07-10 19:50:00|11.67|11.76|11.66|11.755|708537
1594410900|2020-07-10 19:55:00|11.76|11.778|11.72|11.76|889587
1594411200|2020-07-10 20:00:00|11.76|11.76|11.76|11.76|169635
1594412100|2020-07-10 20:15:00|11.75|11.8|11.65|11.8|0
1594412400|2020-07-10 20:20:00|11.79|11.79|11.78|11.79|0
1594412700|2020-07-10 20:25:00|11.79|11.79|11.79|11.79|0
1594413000|2020-07-10 20:30:00|11.78|11.78|11.76|11.76|0
1594413600|2020-07-10 20:40:00|11.71|11.71|11.71|11.71|0
1594414200|2020-07-10 20:50:00|11.77|11.77|11.77|11.77|0
1594414800|2020-07-10 21:00:00|11.75|11.75|11.75|11.75|0
1594416000|2020-07-10 21:20:00|11.75|11.75|11.75|11.75|0
1594416300|2020-07-10 21:25:00|11.76|11.76|11.71|11.71|0
1594416900|2020-07-10 21:35:00|11.76|11.78|11.76|11.78|0
1594418700|2020-07-10 22:05:00|11.71|11.71|11.71|11.71|0
1594420800|2020-07-10 22:40:00|11.76|11.76|11.76|11.76|0
1594421100|2020-07-10 22:45:00|11.76|11.76|11.75|11.75|0
1594424700|2020-07-10 23:45:00|11.77|11.77|11.77|11.77|0
1594628100|2020-07-13 08:15:00|11.76|11.76|11.72|11.72|0
1594629000|2020-07-13 08:30:00|11.73|11.73|11.72|11.72|0
1594632000|2020-07-13 09:20:00|11.72|11.72|11.72|11.72|0
1594636500|2020-07-13 10:35:00|11.76|11.76|11.76|11.76|0
1594637100|2020-07-13 10:45:00|11.76|11.76|11.76|11.76|0
1594637700|2020-07-13 10:55:00|11.73|11.73|11.73|11.73|0
1594638900|2020-07-13 11:15:00|11.76|11.77|11.76|11.77|0
1594640400|2020-07-13 11:40:00|11.76|11.76|11.76|11.76|0
1594641300|2020-07-13 11:55:00|11.76|11.76|11.76|11.76|0
1594641900|2020-07-13 12:05:00|11.76|11.76|11.76|11.76|0
1594642500|2020-07-13 12:15:00|11.75|11.89|11.75|11.8|0
1594642800|2020-07-13 12:20:00|11.83|11.83|11.83|11.83|0
1594644000|2020-07-13 12:40:00|11.82|11.83|11.82|11.83|0
1594644300|2020-07-13 12:45:00|11.82|11.82|11.82|11.82|0
1594644600|2020-07-13 12:50:00|11.8|11.8|11.8|11.8|0
1594644900|2020-07-13 12:55:00|11.83|11.83|11.83|11.83|0
1594645800|2020-07-13 13:10:00|11.81|11.81|11.81|11.81|0
1594646100|2020-07-13 13:15:00|11.81|11.81|11.81|11.81|0
1594646700|2020-07-13 13:25:00|11.81|11.82|11.81|11.82|0
1594647000|2020-07-13 13:30:00|11.8|11.86|11.8|11.84|362730
1594647300|2020-07-13 13:35:00|11.85|11.85|11.78|11.805|175645
1594647600|2020-07-13 13:40:00|11.805|11.81|11.705|11.72|250784
1594647900|2020-07-13 13:45:00|11.73|11.76|11.72|11.73|174357
1594648200|2020-07-13 13:50:00|11.73|11.75|11.69|11.74|138587
1594648500|2020-07-13 13:55:00|11.755|11.818|11.75|11.79|246444
1594648800|2020-07-13 14:00:00|11.8|11.82|11.72|11.72|136756
1594649100|2020-07-13 14:05:00|11.72|11.74|11.68|11.74|101606
1594649400|2020-07-13 14:10:00|11.74|11.78|11.74|11.75|129002
1594649700|2020-07-13 14:15:00|11.755|11.79|11.745|11.755|79210
1594650000|2020-07-13 14:20:00|11.76|11.77|11.752|11.762|66944
1594650300|2020-07-13 14:25:00|11.765|11.823|11.76|11.823|100862
1594650600|2020-07-13 14:30:00|11.83|11.87|11.825|11.845|95284
1594650900|2020-07-13 14:35:00|11.85|11.855|11.83|11.84|118177
1594651200|2020-07-13 14:40:00|11.84|11.87|11.83|11.845|112884
1594651500|2020-07-13 14:45:00|11.845|11.845|11.2|11.76|1330211
1594651800|2020-07-13 14:50:00|11.76|11.805|11.72|11.72|167935
1594652100|2020-07-13 14:55:00|11.71|11.715|11.64|11.68|165498
1594652400|2020-07-13 15:00:00|11.68|11.71|11.66|11.71|88639
1594652700|2020-07-13 15:05:00|11.711|11.725|11.685|11.685|49307
1594653000|2020-07-13 15:10:00|11.685|11.725|11.57|11.71|224646
1594653300|2020-07-13 15:15:00|11.708|11.74|11.685|11.685|68644
1594653600|2020-07-13 15:20:00|11.69|11.74|11.64|11.72|195048
1594653900|2020-07-13 15:25:00|11.72|11.84|11.72|11.805|232436
1594654200|2020-07-13 15:30:00|11.802|11.827|11.773|11.795|98662
1594654500|2020-07-13 15:35:00|11.795|11.815|11.78|11.785|164114
1594654800|2020-07-13 15:40:00|11.785|11.84|11.782|11.82|121092
1594655100|2020-07-13 15:45:00|11.82|11.848|11.8|11.848|38831
1594655400|2020-07-13 15:50:00|11.845|11.845|11.81|11.81|80614
1594655700|2020-07-13 15:55:00|11.815|11.835|11.8|11.8|33621
1594656000|2020-07-13 16:00:00|11.795|11.815|11.78|11.81|87325
1594656300|2020-07-13 16:05:00|11.815|11.835|11.81|11.825|123763
1594656600|2020-07-13 16:10:00|11.825|11.84|11.81|11.82|37586
1594656900|2020-07-13 16:15:00|11.82|11.83|11.81|11.825|37004
1594657200|2020-07-13 16:20:00|11.822|11.83|11.8|11.82|58958
1594657500|2020-07-13 16:25:00|11.82|11.83|11.81|11.825|39830
1594657800|2020-07-13 16:30:00|11.828|11.83|11.79|11.79|36105
1594658100|2020-07-13 16:35:00|11.79|11.79|11.77|11.775|38407
1594658400|2020-07-13 16:40:00|11.775|11.82|11.74|11.814|103269
1594658700|2020-07-13 16:45:00|11.81|11.84|11.795|11.822|64820
1594659000|2020-07-13 16:50:00|11.82|11.825|11.805|11.825|28971
1594659300|2020-07-13 16:55:00|11.825|11.845|11.82|11.84|29595
1594659600|2020-07-13 17:00:00|11.842|11.864|11.835|11.855|74294
1594659900|2020-07-13 17:05:00|11.85|11.86|11.83|11.84|71833
1594660200|2020-07-13 17:10:00|11.84|11.89|11.84|11.89|74982
1594660500|2020-07-13 17:15:00|11.885|11.9|11.885|11.895|11057
1594660800|2020-07-13 17:20:00|11.89|11.9|11.864|11.864|68703
1594661100|2020-07-13 17:25:00|11.865|11.88|11.85|11.88|62384
1594661400|2020-07-13 17:30:00|11.88|11.895|11.878|11.895|48653
1594661700|2020-07-13 17:35:00|11.9|11.9|11.855|11.865|43290
1594662000|2020-07-13 17:40:00|11.865|11.91|11.865|11.9|116527
1594662300|2020-07-13 17:45:00|11.9|11.91|11.885|11.91|40870
1594662600|2020-07-13 17:50:00|11.91|11.92|11.899|11.899|75690
1594662900|2020-07-13 17:55:00|11.9|11.935|11.899|11.92|50249
1594663200|2020-07-13 18:00:00|11.92|11.93|11.895|11.91|46480
1594663500|2020-07-13 18:05:00|11.905|11.915|11.88|11.9|140575
1594663800|2020-07-13 18:10:00|11.91|11.91|11.865|11.885|205842
1594664100|2020-07-13 18:15:00|11.89|11.92|11.88|11.915|106309
1594664400|2020-07-13 18:20:00|11.91|11.91|11.875|11.88|82127
1594664700|2020-07-13 18:25:00|11.88|11.886|11.83|11.838|75492
1594665000|2020-07-13 18:30:00|11.84|11.85|11.815|11.84|66970
1594665300|2020-07-13 18:35:00|11.84|11.85|11.814|11.85|96127
1594665600|2020-07-13 18:40:00|11.85|11.855|11.825|11.84|55879
1594665900|2020-07-13 18:45:00|11.835|11.876|11.825|11.876|48768
1594666200|2020-07-13 18:50:00|11.875|11.875|11.845|11.852|62120
1594666500|2020-07-13 18:55:00|11.855|11.87|11.84|11.86|62628
1594666800|2020-07-13 19:00:00|11.86|11.87|11.83|11.842|74808
1594667100|2020-07-13 19:05:00|11.845|11.85|11.82|11.825|141618
1594667400|2020-07-13 19:10:00|11.82|11.84|11.815|11.825|83255
1594667700|2020-07-13 19:15:00|11.83|11.85|11.82|11.827|189245
1594668000|2020-07-13 19:20:00|11.83|11.86|11.81|11.84|269413
1594668300|2020-07-13 19:25:00|11.845|11.87|11.815|11.85|168828
1594668600|2020-07-13 19:30:00|11.845|11.86|11.76|11.77|280773
1594668900|2020-07-13 19:35:00|11.765|11.77|11.6|11.62|598863
1594669200|2020-07-13 19:40:00|11.62|11.68|11.59|11.644|253030
1594669500|2020-07-13 19:45:00|11.645|11.675|11.63|11.64|337372
1594669800|2020-07-13 19:50:00|11.63|11.66|11.6|11.6|453522
1594670100|2020-07-13 19:55:00|11.605|11.64|11.57|11.57|589705
1594670400|2020-07-13 20:00:00|11.57|11.57|11.57|11.57|0
1594671300|2020-07-13 20:15:00|11.57|11.57|11.57|11.57|0
1594671600|2020-07-13 20:20:00|11.46|11.57|11.45|11.57|0
1594671900|2020-07-13 20:25:00|11.49|11.49|11.48|11.48|0
1594672200|2020-07-13 20:30:00|11.48|11.48|11.48|11.48|0
1594673400|2020-07-13 20:50:00|11.55|11.55|11.55|11.55|0
1594674000|2020-07-13 21:00:00|11.57|11.57|11.57|11.57|0
1594674600|2020-07-13 21:10:00|11.57|11.57|11.57|11.57|0
1594675200|2020-07-13 21:20:00|11.57|11.57|11.57|11.57|0
1594676700|2020-07-13 21:45:00|11.57|11.57|11.57|11.57|0
1594677000|2020-07-13 21:50:00|11.57|11.57|11.5|11.5|0
1594678800|2020-07-13 22:20:00|11.6|11.6|11.6|11.6|0
1594684200|2020-07-13 23:50:00|11.65|11.65|11.65|11.65|0
1594715400|2020-07-14 08:30:00|11.57|11.57|11.57|11.57|0
1594715700|2020-07-14 08:35:00|11.57|11.57|11.57|11.57|0
1594720500|2020-07-14 09:55:00|11.69|11.69|11.69|11.69|0
1594723500|2020-07-14 10:45:00|11.62|11.62|11.62|11.62|0
1594725000|2020-07-14 11:10:00|11.66|11.66|11.66|11.66|0
1594725300|2020-07-14 11:15:00|11.66|11.66|11.64|11.64|0
1594726800|2020-07-14 11:40:00|11.69|11.69|11.69|11.69|0
1594727100|2020-07-14 11:45:00|11.69|11.69|11.69|11.69|0
1594728900|2020-07-14 12:15:00|11.64|11.64|11.64|11.64|0
1594729500|2020-07-14 12:25:00|11.69|11.69|11.69|11.69|0
1594730700|2020-07-14 12:45:00|11.63|11.63|11.63|11.63|0
1594731000|2020-07-14 12:50:00|11.64|11.64|11.61|11.61|0
1594731600|2020-07-14 13:00:00|11.63|11.63|11.63|11.63|0
1594731900|2020-07-14 13:05:00|11.61|11.61|11.56|11.56|0
1594732200|2020-07-14 13:10:00|11.55|11.55|11.52|11.53|0
1594732500|2020-07-14 13:15:00|11.51|11.52|11.51|11.52|0
1594732800|2020-07-14 13:20:00|11.51|11.51|11.51|11.51|0
1594733100|2020-07-14 13:25:00|11.52|11.52|11.51|11.51|0
1594733400|2020-07-14 13:30:00|11.51|11.63|11.51|11.53|251303
1594733700|2020-07-14 13:35:00|11.535|11.64|11.52|11.64|104963
1594734000|2020-07-14 13:40:00|11.63|11.71|11.625|11.652|77262
1594734300|2020-07-14 13:45:00|11.645|11.65|11.61|11.63|81668
1594734600|2020-07-14 13:50:00|11.63|11.63|11.505|11.51|113084
1594734900|2020-07-14 13:55:00|11.5|11.55|11.48|11.545|88647
1594735200|2020-07-14 14:00:00|11.544|11.605|11.544|11.57|109022
1594735500|2020-07-14 14:05:00|11.562|11.562|11.42|11.429|156663
1594735800|2020-07-14 14:10:00|11.42|11.44|11.33|11.36|284424
1594736100|2020-07-14 14:15:00|11.35|11.42|11.35|11.415|137358
1594736400|2020-07-14 14:20:00|11.415|11.47|11.405|11.435|103176
1594736700|2020-07-14 14:25:00|11.435|11.435|11.38|11.42|151906
1594737000|2020-07-14 14:30:00|11.43|11.46|11.42|11.45|84657
1594737300|2020-07-14 14:35:00|11.445|11.52|11.42|11.442|466697
1594737600|2020-07-14 14:40:00|11.45|11.51|11.45|11.48|87038
1594737900|2020-07-14 14:45:00|11.48|11.51|11.46|11.51|104267
1594738200|2020-07-14 14:50:00|11.515|11.54|11.495|11.52|37905
1594738500|2020-07-14 14:55:00|11.515|11.52|11.48|11.495|73968
1594738800|2020-07-14 15:00:00|11.5|11.555|11.47|11.54|100265
1594739100|2020-07-14 15:05:00|11.53|11.55|11.52|11.522|102446
1594739400|2020-07-14 15:10:00|11.53|11.56|11.525|11.555|81242
1594739700|2020-07-14 15:15:00|11.555|11.59|11.54|11.56|65863
1594740000|2020-07-14 15:20:00|11.57|11.58|11.55|11.55|27879
1594740300|2020-07-14 15:25:00|11.55|11.59|11.55|11.59|26974
1594740600|2020-07-14 15:30:00|11.585|11.635|11.575|11.61|75689
1594740900|2020-07-14 15:35:00|11.618|11.62|11.6|11.615|12574
1594741200|2020-07-14 15:40:00|11.615|11.655|11.61|11.628|148219
1594741500|2020-07-14 15:45:00|11.63|11.635|11.6|11.615|44641
1594741800|2020-07-14 15:50:00|11.615|11.63|11.605|11.605|36049
1594742100|2020-07-14 15:55:00|11.6|11.61|11.59|11.6|34056
1594742400|2020-07-14 16:00:00|11.6|11.61|11.585|11.6|95923
1594742700|2020-07-14 16:05:00|11.605|11.609|11.56|11.59|163205
1594743000|2020-07-14 16:10:00|11.59|11.595|11.55|11.55|36739
1594743300|2020-07-14 16:15:00|11.55|11.607|11.55|11.6|151579
1594743600|2020-07-14 16:20:00|11.606|11.64|11.606|11.612|35996
1594743900|2020-07-14 16:25:00|11.611|11.611|11.59|11.59|62020
1594744200|2020-07-14 16:30:00|11.599|11.61|11.585|11.591|58020
1594744500|2020-07-14 16:35:00|11.59|11.6|11.581|11.59|23245
1594744800|2020-07-14 16:40:00|11.59|11.6|11.58|11.58|14149
1594745100|2020-07-14 16:45:00|11.58|11.606|11.58|11.606|43749
1594745400|2020-07-14 16:50:00|11.61|11.62|11.603|11.62|25816
1594745700|2020-07-14 16:55:00|11.62|11.62|11.585|11.59|19953
1594746000|2020-07-14 17:00:00|11.59|11.595|11.58|11.59|19171
1594746300|2020-07-14 17:05:00|11.595|11.62|11.595|11.62|25859
1594746600|2020-07-14 17:10:00|11.615|11.63|11.609|11.63|20206
1594746900|2020-07-14 17:15:00|11.63|11.64|11.62|11.635|36338
1594747200|2020-07-14 17:20:00|11.64|11.645|11.62|11.63|51966
1594747500|2020-07-14 17:25:00|11.625|11.63|11.62|11.62|30185
1594747800|2020-07-14 17:30:00|11.62|11.65|11.61|11.64|77684
1594748100|2020-07-14 17:35:00|11.64|11.66|11.63|11.66|42602
1594748400|2020-07-14 17:40:00|11.655|11.655|11.6|11.6|49459
1594748700|2020-07-14 17:45:00|11.6|11.61|11.595|11.6|124462
1594749000|2020-07-14 17:50:00|11.59|11.591|11.555|11.565|51756
1594749300|2020-07-14 17:55:00|11.57|11.57|11.52|11.535|68639
1594749600|2020-07-14 18:00:00|11.53|11.566|11.52|11.55|304906
1594749900|2020-07-14 18:05:00|11.545|11.55|11.525|11.54|36709
1594750200|2020-07-14 18:10:00|11.54|11.56|11.53|11.53|78307
1594750500|2020-07-14 18:15:00|11.54|11.56|11.525|11.545|122504
1594750800|2020-07-14 18:20:00|11.54|11.545|11.51|11.535|132476
1594751100|2020-07-14 18:25:00|11.53|11.55|11.51|11.53|117898
1594751400|2020-07-14 18:30:00|11.535|11.56|11.525|11.525|107993
1594751700|2020-07-14 18:35:00|11.524|11.54|11.51|11.525|92201
1594752000|2020-07-14 18:40:00|11.525|11.555|11.52|11.555|116658
1594752300|2020-07-14 18:45:00|11.55|11.56|11.525|11.53|85514
1594752600|2020-07-14 18:50:00|11.525|11.56|11.525|11.56|38515
1594752900|2020-07-14 18:55:00|11.555|11.567|11.53|11.56|103096
1594753200|2020-07-14 19:00:00|11.56|11.57|11.54|11.548|35829
1594753500|2020-07-14 19:05:00|11.55|11.56|11.54|11.555|23711
1594753800|2020-07-14 19:10:00|11.555|11.56|11.534|11.55|57190
1594754100|2020-07-14 19:15:00|11.545|11.56|11.54|11.55|75797
1594754400|2020-07-14 19:20:00|11.56|11.605|11.56|11.6|132679
1594754700|2020-07-14 19:25:00|11.605|11.63|11.6|11.615|98564
1594755000|2020-07-14 19:30:00|11.615|11.64|11.614|11.64|72897
1594755300|2020-07-14 19:35:00|11.63|11.64|11.62|11.635|34619
1594755600|2020-07-14 19:40:00|11.635|11.66|11.635|11.65|75467
1594755900|2020-07-14 19:45:00|11.65|11.695|11.64|11.69|133592
1594756200|2020-07-14 19:50:00|11.7|11.75|11.695|11.725|272759
1594756500|2020-07-14 19:55:00|11.72|11.73|11.69|11.72|426358
1594756800|2020-07-14 20:00:00|11.72|11.72|11.72|11.72|0
1594757700|2020-07-14 20:15:00|11.72|11.72|11.72|11.72|0
1594758300|2020-07-14 20:25:00|11.7|11.7|11.7|11.7|0
1594759500|2020-07-14 20:45:00|11.7|11.7|11.69|11.69|0
1594759800|2020-07-14 20:50:00|11.69|11.69|11.69|11.69|0
1594760400|2020-07-14 21:00:00|11.72|11.72|11.72|11.72|0
1594761000|2020-07-14 21:10:00|11.69|11.69|11.69|11.69|0
1594761600|2020-07-14 21:20:00|11.72|11.72|11.72|11.72|0
1594762200|2020-07-14 21:30:00|11.7|11.7|11.7|11.7|0
1594764600|2020-07-14 22:10:00|11.7|11.7|11.7|11.7|0
1594765500|2020-07-14 22:25:00|11.7|11.7|11.7|11.7|0
1594766100|2020-07-14 22:35:00|11.7|11.7|11.7|11.7|0
1594767000|2020-07-14 22:50:00|11.7|11.7|11.7|11.7|0
1594768500|2020-07-14 23:15:00|11.7|11.7|11.7|11.7|0
1594769700|2020-07-14 23:35:00|11.72|11.72|11.72|11.72|0
1594800900|2020-07-15 08:15:00|11.71|11.72|11.71|11.72|0
1594802100|2020-07-15 08:35:00|11.72|11.72|11.72|11.72|0
1594807200|2020-07-15 10:00:00|11.73|11.73|11.73|11.73|0
1594811700|2020-07-15 11:15:00|11.76|11.77|11.76|11.77|0
1594812300|2020-07-15 11:25:00|11.84|11.84|11.84|11.84|0
1594813800|2020-07-15 11:50:00|11.88|11.88|11.88|11.88|0
1594814700|2020-07-15 12:05:00|11.89|11.9|11.89|11.9|0
1594815300|2020-07-15 12:15:00|11.88|11.89|11.83|11.89|0
1594815600|2020-07-15 12:20:00|11.88|11.88|11.86|11.86|0
1594816500|2020-07-15 12:35:00|11.87|11.87|11.85|11.85|0
1594816800|2020-07-15 12:40:00|11.88|11.92|11.88|11.9|0
1594817100|2020-07-15 12:45:00|11.89|11.9|11.89|11.9|0
1594817400|2020-07-15 12:50:00|11.93|11.93|11.92|11.92|0
1594817700|2020-07-15 12:55:00|11.93|11.93|11.92|11.92|0
1594818000|2020-07-15 13:00:00|11.93|11.93|11.92|11.92|0
1594818300|2020-07-15 13:05:00|11.92|11.93|11.92|11.93|0
1594818600|2020-07-15 13:10:00|11.93|11.93|11.93|11.93|0
1594818900|2020-07-15 13:15:00|11.92|11.93|11.9|11.92|0
1594819200|2020-07-15 13:20:00|11.88|11.88|11.87|11.87|0
1594819500|2020-07-15 13:25:00|11.88|11.9|11.86|11.86|0
1594819800|2020-07-15 13:30:00|11.97|12.09|11.93|12.07|394532
1594820100|2020-07-15 13:35:00|12.08|12.1|12|12.03|183332
1594820400|2020-07-15 13:40:00|12.03|12.2|12.03|12.195|369431
1594820700|2020-07-15 13:45:00|12.2|12.21|12.155|12.19|269018
1594821000|2020-07-15 13:50:00|12.19|12.21|12.144|12.17|249717
1594821300|2020-07-15 13:55:00|12.161|12.2|12.132|12.19|192191
1594821600|2020-07-15 14:00:00|12.195|12.306|12.18|12.302|402390
1594821900|2020-07-15 14:05:00|12.315|12.346|12.305|12.315|187821
1594822200|2020-07-15 14:10:00|12.315|12.33|12.28|12.29|100969
1594822500|2020-07-15 14:15:00|12.28|12.32|12.25|12.32|160001
1594822800|2020-07-15 14:20:00|12.32|12.43|12.32|12.41|337374
1594823100|2020-07-15 14:25:00|12.41|12.47|12.395|12.462|327822
1594823400|2020-07-15 14:30:00|12.468|12.5|12.45|12.49|246985
1594823700|2020-07-15 14:35:00|12.495|12.522|12.47|12.5|259206
1594824000|2020-07-15 14:40:00|12.495|12.537|12.45|12.46|132009
1594824300|2020-07-15 14:45:00|12.46|12.46|12.39|12.435|143366
1594824600|2020-07-15 14:50:00|12.43|12.45|12.42|12.425|45911
1594824900|2020-07-15 14:55:00|12.42|12.43|12.38|12.42|87136
1594825200|2020-07-15 15:00:00|12.419|12.47|12.419|12.455|173418
1594825500|2020-07-15 15:05:00|12.45|12.477|12.45|12.462|114376
1594825800|2020-07-15 15:10:00|12.465|12.475|12.44|12.45|234187
1594826100|2020-07-15 15:15:00|12.45|12.46|12.35|12.35|168237
1594826400|2020-07-15 15:20:00|12.355|12.37|12.3|12.3|140938
1594826700|2020-07-15 15:25:00|12.305|12.36|12.3|12.345|69539
1594827000|2020-07-15 15:30:00|12.35|12.355|12.31|12.325|62364
1594827300|2020-07-15 15:35:00|12.325|12.335|12.29|12.3|171306
1594827600|2020-07-15 15:40:00|12.295|12.31|12.27|12.3|78103
1594827900|2020-07-15 15:45:00|12.29|12.295|12.23|12.27|102458
1594828200|2020-07-15 15:50:00|12.27|12.39|12.26|12.39|217213
1594828500|2020-07-15 15:55:00|12.385|12.4|12.38|12.38|123825
1594828800|2020-07-15 16:00:00|12.385|12.39|12.365|12.385|143532
1594829100|2020-07-15 16:05:00|12.387|12.425|12.385|12.418|96282
1594829400|2020-07-15 16:10:00|12.415|12.415|12.37|12.39|77554
1594829700|2020-07-15 16:15:00|12.39|12.41|12.375|12.408|42770
1594830000|2020-07-15 16:20:00|12.41|12.43|12.41|12.425|40383
1594830300|2020-07-15 16:25:00|12.42|12.44|12.42|12.435|51172
1594830600|2020-07-15 16:30:00|12.435|12.45|12.425|12.45|71705
1594830900|2020-07-15 16:35:00|12.445|12.46|12.42|12.43|97185
1594831200|2020-07-15 16:40:00|12.43|12.46|12.43|12.455|37651
1594831500|2020-07-15 16:45:00|12.455|12.47|12.442|12.455|67245
1594831800|2020-07-15 16:50:00|12.455|12.47|12.45|12.46|22890
1594832100|2020-07-15 16:55:00|12.46|12.49|12.46|12.485|82922
1594832400|2020-07-15 17:00:00|12.485|12.49|12.445|12.47|108363
1594832700|2020-07-15 17:05:00|12.47|12.48|12.46|12.48|58185
1594833000|2020-07-15 17:10:00|12.48|12.51|12.47|12.51|208929
1594833300|2020-07-15 17:15:00|12.505|12.52|12.47|12.475|126725
1594833600|2020-07-15 17:20:00|12.48|12.5|12.48|12.495|45526
1594833900|2020-07-15 17:25:00|12.495|12.5|12.45|12.46|81662
1594834200|2020-07-15 17:30:00|12.46|12.475|12.46|12.465|24486
1594834500|2020-07-15 17:35:00|12.46|12.475|12.455|12.46|63437
1594834800|2020-07-15 17:40:00|12.465|12.47|12.445|12.45|40030
1594835100|2020-07-15 17:45:00|12.45|12.47|12.45|12.455|36191
1594835400|2020-07-15 17:50:00|12.455|12.455|12.43|12.44|25685
1594835700|2020-07-15 17:55:00|12.435|12.44|12.401|12.405|68922
1594836000|2020-07-15 18:00:00|12.405|12.465|12.38|12.462|135010
1594836300|2020-07-15 18:05:00|12.46|12.465|12.435|12.455|51211
1594836600|2020-07-15 18:10:00|12.455|12.47|12.455|12.465|41124
1594836900|2020-07-15 18:15:00|12.46|12.47|12.43|12.445|91044
1594837200|2020-07-15 18:20:00|12.445|12.475|12.44|12.475|41879
1594837500|2020-07-15 18:25:00|12.47|12.477|12.455|12.475|51557
1594837800|2020-07-15 18:30:00|12.475|12.51|12.47|12.5|122150
1594838100|2020-07-15 18:35:00|12.5|12.505|12.481|12.505|83099
1594838400|2020-07-15 18:40:00|12.51|12.51|12.482|12.485|65599
1594838700|2020-07-15 18:45:00|12.485|12.485|12.47|12.47|67245
1594839000|2020-07-15 18:50:00|12.47|12.48|12.42|12.42|63237
1594839300|2020-07-15 18:55:00|12.425|12.47|12.425|12.465|76158
1594839600|2020-07-15 19:00:00|12.465|12.5|12.45|12.485|98569
1594839900|2020-07-15 19:05:00|12.485|12.51|12.465|12.51|163754
1594840200|2020-07-15 19:10:00|12.505|12.56|12.5|12.555|636275
1594840500|2020-07-15 19:15:00|12.55|12.6|12.545|12.59|316806
1594840800|2020-07-15 19:20:00|12.597|12.63|12.59|12.595|360992
1594841100|2020-07-15 19:25:00|12.595|12.66|12.591|12.66|271636
1594841400|2020-07-15 19:30:00|12.65|12.67|12.64|12.67|544208
1594841700|2020-07-15 19:35:00|12.66|12.67|12.66|12.665|187645
1594842000|2020-07-15 19:40:00|12.66|12.755|12.65|12.745|703856
1594842300|2020-07-15 19:45:00|12.745|12.785|12.74|12.76|446307
1594842600|2020-07-15 19:50:00|12.76|12.76|12.66|12.662|385682
1594842900|2020-07-15 19:55:00|12.66|12.72|12.66|12.69|875932
1594843200|2020-07-15 20:00:00|12.69|12.69|12.69|12.69|0
1594844100|2020-07-15 20:15:00|12.69|12.69|12.69|12.69|0
1594844400|2020-07-15 20:20:00|12.7|12.7|12.694|12.7|0
1594844700|2020-07-15 20:25:00|12.69|12.69|12.69|12.69|0
1594845000|2020-07-15 20:30:00|12.66|12.66|12.66|12.66|0
1594845300|2020-07-15 20:35:00|12.67|12.67|12.67|12.67|0
1594845900|2020-07-15 20:45:00|12.66|12.66|12.66|12.66|0
1594846200|2020-07-15 20:50:00|12.66|12.66|12.66|12.66|0
1594846500|2020-07-15 20:55:00|12.69|12.69|12.69|12.69|0
1594846800|2020-07-15 21:00:00|12.67|12.67|12.67|12.67|0
1594847100|2020-07-15 21:05:00|12.69|12.69|12.69|12.69|0
1594848300|2020-07-15 21:25:00|12.68|12.68|12.68|12.68|0
1594848600|2020-07-15 21:30:00|12.68|12.68|12.66|12.66|0
1594850400|2020-07-15 22:00:00|12.69|12.69|12.69|12.69|0
1594887300|2020-07-16 08:15:00|12.64|12.64|12.6|12.62|0
1594888200|2020-07-16 08:30:00|12.62|12.62|12.62|12.62|0
1594888500|2020-07-16 08:35:00|12.61|12.61|12.59|12.59|0
1594888800|2020-07-16 08:40:00|12.57|12.57|12.57|12.57|0
1594889100|2020-07-16 08:45:00|12.55|12.55|12.55|12.55|0
1594889700|2020-07-16 08:55:00|12.57|12.57|12.56|12.56|0
1594890600|2020-07-16 09:10:00|12.56|12.56|12.56|12.56|0
1594890900|2020-07-16 09:15:00|12.55|12.55|12.55|12.55|0
1594891800|2020-07-16 09:30:00|12.55|12.55|12.55|12.55|0
1594892100|2020-07-16 09:35:00|12.55|12.55|12.55|12.55|0
1594892400|2020-07-16 09:40:00|12.55|12.55|12.55|12.55|0
1594893600|2020-07-16 10:00:00|12.5|12.5|12.49|12.49|0
1594893900|2020-07-16 10:05:00|12.45|12.45|12.43|12.43|0
1594894500|2020-07-16 10:15:00|12.5|12.5|12.5|12.5|0
1594896300|2020-07-16 10:45:00|12.51|12.51|12.51|12.51|0
1594897200|2020-07-16 11:00:00|12.52|12.52|12.52|12.52|0
1594898100|2020-07-16 11:15:00|12.53|12.53|12.53|12.53|0
1594900500|2020-07-16 11:55:00|12.53|12.53|12.53|12.53|0
1594901400|2020-07-16 12:10:00|12.54|12.57|12.54|12.55|0
1594901700|2020-07-16 12:15:00|12.53|12.653|12.53|12.653|0
1594902000|2020-07-16 12:20:00|12.55|12.55|12.55|12.55|0
1594902300|2020-07-16 12:25:00|12.54|12.54|12.53|12.53|0
1594902600|2020-07-16 12:30:00|12.53|12.54|12.51|12.51|0
1594903200|2020-07-16 12:40:00|12.52|12.52|12.51|12.51|0
1594903500|2020-07-16 12:45:00|12.52|12.52|12.52|12.52|0
1594904700|2020-07-16 13:05:00|12.51|12.51|12.51|12.51|0
1594905000|2020-07-16 13:10:00|12.51|12.52|12.51|12.52|0
1594905300|2020-07-16 13:15:00|12.51|12.51|12.48|12.48|0
1594905600|2020-07-16 13:20:00|12.48|12.51|12.48|12.48|0
1594905900|2020-07-16 13:25:00|12.5|12.54|12.5|12.5|0
1594906200|2020-07-16 13:30:00|12.6|12.62|12.46|12.5|407258
1594906500|2020-07-16 13:35:00|12.51|12.54|12.39|12.428|311658
1594906800|2020-07-16 13:40:00|12.425|12.45|12.28|12.315|179452
1594907100|2020-07-16 13:45:00|12.32|12.4|12.3|12.395|118683
1594907400|2020-07-16 13:50:00|12.395|12.42|12.34|12.34|190177
1594907700|2020-07-16 13:55:00|12.345|12.345|12.3|12.31|81008
1594908000|2020-07-16 14:00:00|12.305|12.34|12.18|12.19|201439
1594908300|2020-07-16 14:05:00|12.19|12.24|12.165|12.24|167261
1594908600|2020-07-16 14:10:00|12.24|12.28|12.218|12.225|183362
1594908900|2020-07-16 14:15:00|12.22|12.24|12.195|12.235|68777
1594909200|2020-07-16 14:20:00|12.23|12.33|12.22|12.305|136852
1594909500|2020-07-16 14:25:00|12.308|12.35|12.29|12.345|136318
1594909800|2020-07-16 14:30:00|12.347|12.42|12.347|12.395|506629
1594910100|2020-07-16 14:35:00|12.4|12.42|12.39|12.396|150318
1594910400|2020-07-16 14:40:00|12.395|12.42|12.38|12.39|83658
1594910700|2020-07-16 14:45:00|12.385|12.415|12.36|12.375|111023
1594911000|2020-07-16 14:50:00|12.39|12.392|12.38|12.385|82016
1594911300|2020-07-16 14:55:00|12.39|12.39|12.39|12.39|14286
1594911600|2020-07-16 15:00:00|12.35|12.35|12.34|12.34|191217
1594911900|2020-07-16 15:05:00|12.33|12.365|12.33|12.36|114218
1594912200|2020-07-16 15:10:00|12.36|12.375|12.35|12.37|51657
1594912500|2020-07-16 15:15:00|12.36|12.37|12.34|12.353|68178
1594912800|2020-07-16 15:20:00|12.355|12.37|12.315|12.315|68635
1594913100|2020-07-16 15:25:00|12.31|12.34|12.3|12.325|118678
1594913400|2020-07-16 15:30:00|12.32|12.35|12.32|12.345|67768
1594913700|2020-07-16 15:35:00|12.35|12.35|12.34|12.345|35920
1594914000|2020-07-16 15:40:00|12.35|12.36|12.34|12.355|48837
1594914300|2020-07-16 15:45:00|12.35|12.36|12.34|12.355|69059
1594914600|2020-07-16 15:50:00|12.36|12.36|12.315|12.33|64428
1594914900|2020-07-16 15:55:00|12.325|12.37|12.325|12.36|124656
1594915200|2020-07-16 16:00:00|12.365|12.39|12.35|12.385|51779
1594915500|2020-07-16 16:05:00|12.39|12.4|12.38|12.4|72232
1594915800|2020-07-16 16:10:00|12.395|12.4|12.38|12.389|46409
1594916100|2020-07-16 16:15:00|12.385|12.39|12.38|12.385|23958
1594916400|2020-07-16 16:20:00|12.39|12.4|12.38|12.395|71090
1594916700|2020-07-16 16:25:00|12.4|12.41|12.34|12.34|76573
1594917000|2020-07-16 16:30:00|12.345|12.345|12.25|12.255|88242
1594917300|2020-07-16 16:35:00|12.26|12.26|12.2|12.225|114297
1594917600|2020-07-16 16:40:00|12.225|12.275|12.22|12.225|93837
1594917900|2020-07-16 16:45:00|12.23|12.23|12.2|12.2|70629
1594918200|2020-07-16 16:50:00|12.205|12.242|12.18|12.235|103158
1594918500|2020-07-16 16:55:00|12.23|12.245|12.215|12.22|47515
1594918800|2020-07-16 17:00:00|12.22|12.25|12.22|12.237|96879
1594919100|2020-07-16 17:05:00|12.23|12.26|12.23|12.24|51691
1594919400|2020-07-16 17:10:00|12.24|12.26|12.23|12.26|20499
1594919700|2020-07-16 17:15:00|12.254|12.27|12.25|12.25|50264
1594920000|2020-07-16 17:20:00|12.252|12.26|12.245|12.252|29633
1594920300|2020-07-16 17:25:00|12.25|12.275|12.25|12.275|27438
1594920600|2020-07-16 17:30:00|12.272|12.28|12.255|12.27|42949
1594920900|2020-07-16 17:35:00|12.27|12.272|12.235|12.235|54862
1594921200|2020-07-16 17:40:00|12.24|12.24|12.22|12.24|37872
1594921500|2020-07-16 17:45:00|12.23|12.27|12.23|12.27|18803
1594921800|2020-07-16 17:50:00|12.26|12.265|12.25|12.255|10156
1594922100|2020-07-16 17:55:00|12.255|12.255|12.245|12.255|25769
1594922400|2020-07-16 18:00:00|12.258|12.28|12.25|12.275|28184
1594922700|2020-07-16 18:05:00|12.28|12.3|12.275|12.298|37231
1594923000|2020-07-16 18:10:00|12.295|12.3|12.28|12.3|26934
1594923300|2020-07-16 18:15:00|12.295|12.31|12.29|12.295|41122
1594923600|2020-07-16 18:20:00|12.295|12.3|12.29|12.295|19533
1594923900|2020-07-16 18:25:00|12.295|12.31|12.29|12.29|48909
1594924200|2020-07-16 18:30:00|12.286|12.29|12.27|12.275|39875
1594924500|2020-07-16 18:35:00|12.275|12.28|12.26|12.268|41890
1594924800|2020-07-16 18:40:00|12.265|12.27|12.26|12.26|21101
1594925100|2020-07-16 18:45:00|12.265|12.265|12.205|12.215|50249
1594925400|2020-07-16 18:50:00|12.22|12.235|12.2|12.2|85352
1594925700|2020-07-16 18:55:00|12.2|12.21|12.17|12.17|109127
1594926000|2020-07-16 19:00:00|12.177|12.22|12.175|12.21|57131
1594926300|2020-07-16 19:05:00|12.21|12.22|12.2|12.2|33753
1594926600|2020-07-16 19:10:00|12.2|12.22|12.19|12.22|62591
1594926900|2020-07-16 19:15:00|12.21|12.25|12.21|12.245|69715
1594927200|2020-07-16 19:20:00|12.245|12.265|12.24|12.265|79778
1594927500|2020-07-16 19:25:00|12.26|12.27|12.235|12.255|81640
1594927800|2020-07-16 19:30:00|12.255|12.29|12.25|12.275|83683
1594928100|2020-07-16 19:35:00|12.27|12.3|12.26|12.3|143375
1594928400|2020-07-16 19:40:00|12.3|12.3|12.28|12.285|79430
1594928700|2020-07-16 19:45:00|12.28|12.305|12.28|12.29|113081
1594929000|2020-07-16 19:50:00|12.29|12.3|12.285|12.3|131243
1594929300|2020-07-16 19:55:00|12.3|12.33|12.295|12.3|292194
1594929600|2020-07-16 20:00:00|12.3|12.3|12.3|12.3|0
1594930500|2020-07-16 20:15:00|12.3|12.3|12.3|12.3|0
1594931100|2020-07-16 20:25:00|12.318|12.318|12.318|12.318|0
1594931700|2020-07-16 20:35:00|12.3|12.3|12.3|12.3|0
1594933200|2020-07-16 21:00:00|12.18|12.18|12.18|12.18|0
1594933500|2020-07-16 21:05:00|12.3|12.3|12.3|12.3|0
1594973700|2020-07-17 08:15:00|12.3|12.3|12.3|12.3|0
1594981800|2020-07-17 10:30:00|12.29|12.29|12.29|12.29|0
1594988100|2020-07-17 12:15:00|12.27|12.27|12.27|12.27|0
1594991100|2020-07-17 13:05:00|12.35|12.35|12.35|12.35|0
1594992600|2020-07-17 13:30:00|12.27|12.33|12.2|12.21|150909
1594992900|2020-07-17 13:35:00|12.22|12.25|12.21|12.23|56371
1594993200|2020-07-17 13:40:00|12.22|12.275|12.2|12.275|77820
1594993500|2020-07-17 13:45:00|12.27|12.3|12.27|12.29|40020
1594993800|2020-07-17 13:50:00|12.299|12.325|12.28|12.319|59253
1594994100|2020-07-17 13:55:00|12.315|12.32|12.21|12.27|146633
1594994400|2020-07-17 14:00:00|12.27|12.319|12.26|12.29|65809
1594994700|2020-07-17 14:05:00|12.28|12.31|12.28|12.3|43245
1594995000|2020-07-17 14:10:00|12.3|12.31|12.28|12.295|37495
1594995300|2020-07-17 14:15:00|12.29|12.36|12.29|12.35|56336
1594995600|2020-07-17 14:20:00|12.35|12.379|12.31|12.315|108058
1594995900|2020-07-17 14:25:00|12.32|12.37|12.32|12.37|116522
1594996200|2020-07-17 14:30:00|12.365|12.38|12.35|12.38|59853
1594996500|2020-07-17 14:35:00|12.38|12.4|12.365|12.38|60206
1594996800|2020-07-17 14:40:00|12.382|12.383|12.36|12.37|25183
1594997100|2020-07-17 14:45:00|12.36|12.4|12.36|12.38|40055
1594997400|2020-07-17 14:50:00|12.38|12.4|12.38|12.38|84777
1594997700|2020-07-17 14:55:00|12.39|12.39|12.37|12.382|69612
1594998000|2020-07-17 15:00:00|12.385|12.405|12.37|12.37|42049
1594998300|2020-07-17 15:05:00|12.365|12.385|12.355|12.355|62102
1594998600|2020-07-17 15:10:00|12.35|12.368|12.35|12.35|38539
1594998900|2020-07-17 15:15:00|12.35|12.355|12.27|12.27|161465
1594999200|2020-07-17 15:20:00|12.27|12.285|12.22|12.235|127029
1594999500|2020-07-17 15:25:00|12.235|12.25|12.23|12.245|53177
1594999800|2020-07-17 15:30:00|12.25|12.25|12.24|12.25|24508
1595000100|2020-07-17 15:35:00|12.245|12.25|12.2|12.205|47943
1595000400|2020-07-17 15:40:00|12.205|12.209|12.18|12.19|35599
1595000700|2020-07-17 15:45:00|12.18|12.19|12.16|12.165|42689
1595001000|2020-07-17 15:50:00|12.17|12.18|12.16|12.165|34588
1595001300|2020-07-17 15:55:00|12.16|12.165|12.12|12.13|241782
1595001600|2020-07-17 16:00:00|12.125|12.158|12.12|12.156|47691
1595001900|2020-07-17 16:05:00|12.158|12.195|12.155|12.189|56191
1595002200|2020-07-17 16:10:00|12.19|12.22|12.19|12.22|49806
1595002500|2020-07-17 16:15:00|12.216|12.228|12.21|12.22|59114
1595002800|2020-07-17 16:20:00|12.215|12.235|12.212|12.233|36638
1595003100|2020-07-17 16:25:00|12.23|12.24|12.215|12.23|34099
1595003400|2020-07-17 16:30:00|12.227|12.228|12.215|12.22|18462
1595003700|2020-07-17 16:35:00|12.22|12.226|12.22|12.225|23272
1595004000|2020-07-17 16:40:00|12.22|12.22|12.2|12.205|14240
1595004300|2020-07-17 16:45:00|12.21|12.211|12.2|12.21|24382
1595004600|2020-07-17 16:50:00|12.21|12.22|12.202|12.218|39032
1595004900|2020-07-17 16:55:00|12.215|12.24|12.21|12.23|24925
1595005200|2020-07-17 17:00:00|12.231|12.24|12.23|12.238|17855
1595005500|2020-07-17 17:05:00|12.239|12.25|12.235|12.245|39282
1595005800|2020-07-17 17:10:00|12.24|12.3|12.24|12.3|94508
1595006100|2020-07-17 17:15:00|12.29|12.3|12.26|12.265|106615
1595006400|2020-07-17 17:20:00|12.27|12.295|12.26|12.295|58361
1595006700|2020-07-17 17:25:00|12.3|12.305|12.285|12.295|83004
1595007000|2020-07-17 17:30:00|12.29|12.3|12.29|12.3|16221
1595007300|2020-07-17 17:35:00|12.296|12.3|12.271|12.275|847144
1595007600|2020-07-17 17:40:00|12.28|12.28|12.27|12.275|19991
1595007900|2020-07-17 17:45:00|12.275|12.28|12.255|12.255|51499
1595008200|2020-07-17 17:50:00|12.26|12.27|12.25|12.264|59517
1595008500|2020-07-17 17:55:00|12.268|12.27|12.26|12.26|11558
1595008800|2020-07-17 18:00:00|12.266|12.278|12.26|12.27|119399
1595009100|2020-07-17 18:05:00|12.27|12.31|12.27|12.305|94245
1595009400|2020-07-17 18:10:00|12.305|12.32|12.295|12.31|104537
1595009700|2020-07-17 18:15:00|12.31|12.32|12.3|12.32|47708
1595010000|2020-07-17 18:20:00|12.31|12.33|12.3|12.305|48144
1595010300|2020-07-17 18:25:00|12.307|12.31|12.3|12.3|27076
1595010600|2020-07-17 18:30:00|12.305|12.33|12.3|12.33|98112
1595010900|2020-07-17 18:35:00|12.32|12.33|12.27|12.28|118415
1595011200|2020-07-17 18:40:00|12.285|12.29|12.28|12.29|10916
1595011500|2020-07-17 18:45:00|12.285|12.29|12.28|12.285|13048
1595011800|2020-07-17 18:50:00|12.285|12.3|12.28|12.3|34011
1595012100|2020-07-17 18:55:00|12.295|12.31|12.295|12.31|37418
1595012400|2020-07-17 19:00:00|12.305|12.325|12.29|12.305|153681
1595012700|2020-07-17 19:05:00|12.3|12.31|12.285|12.29|68106
1595013000|2020-07-17 19:10:00|12.29|12.3|12.28|12.295|57836
1595013300|2020-07-17 19:15:00|12.29|12.31|12.29|12.302|51321
1595013600|2020-07-17 19:20:00|12.306|12.33|12.305|12.325|31141
1595013900|2020-07-17 19:25:00|12.33|12.33|12.29|12.29|90588
1595014200|2020-07-17 19:30:00|12.29|12.32|12.29|12.311|87313
1595014500|2020-07-17 19:35:00|12.317|12.32|12.295|12.31|85033
1595014800|2020-07-17 19:40:00|12.305|12.325|12.3|12.315|190474
1595015100|2020-07-17 19:45:00|12.315|12.33|12.31|12.33|101221
1595015400|2020-07-17 19:50:00|12.33|12.34|12.32|12.325|122680
1595015700|2020-07-17 19:55:00|12.325|12.36|12.325|12.35|348995
1595016000|2020-07-17 20:00:00|12.36|12.36|12.36|12.36|235874
1595016900|2020-07-17 20:15:00|12.36|12.36|12.36|12.36|0
1595018100|2020-07-17 20:35:00|12.36|12.36|12.36|12.36|0
1595019000|2020-07-17 20:50:00|12.39|12.39|12.39|12.39|0
1595019300|2020-07-17 20:55:00|12.36|12.36|12.36|12.36|0
1595023800|2020-07-17 22:10:00|12.32|12.32|12.32|12.32|0
1595026200|2020-07-17 22:50:00|12.36|12.36|12.36|12.36|0
1595029200|2020-07-17 23:40:00|12.33|12.33|12.33|12.33|0
1595232900|2020-07-20 08:15:00|12.4|12.4|12.4|12.4|0
1595234400|2020-07-20 08:40:00|12.4|12.4|12.4|12.4|0
1595234700|2020-07-20 08:45:00|12.4|12.42|12.39|12.39|0
1595235000|2020-07-20 08:50:00|12.39|12.41|12.39|12.39|0
1595235300|2020-07-20 08:55:00|12.4|12.4|12.4|12.4|0
1595235600|2020-07-20 09:00:00|12.47|12.47|12.46|12.46|0
1595236800|2020-07-20 09:20:00|12.51|12.51|12.51|12.51|0
1595237100|2020-07-20 09:25:00|12.59|12.59|12.59|12.59|0
1595237400|2020-07-20 09:30:00|12.6|12.6|12.54|12.54|0
1595240700|2020-07-20 10:25:00|12.52|12.52|12.52|12.52|0
1595243700|2020-07-20 11:15:00|12.51|12.51|12.51|12.51|0
1595244300|2020-07-20 11:25:00|12.54|12.54|12.54|12.54|0
1595244600|2020-07-20 11:30:00|12.54|12.54|12.54|12.54|0
1595245200|2020-07-20 11:40:00|12.59|12.59|12.59|12.59|0
1595245500|2020-07-20 11:45:00|12.59|12.59|12.59|12.59|0
1595245800|2020-07-20 11:50:00|12.59|12.59|12.59|12.59|0
1595246100|2020-07-20 11:55:00|12.59|12.61|12.59|12.6|0
1595246400|2020-07-20 12:00:00|12.6|12.6|12.58|12.58|0
1595246700|2020-07-20 12:05:00|12.53|12.58|12.53|12.58|0
1595247300|2020-07-20 12:15:00|12.525|12.63|12.51|12.58|0
1595247600|2020-07-20 12:20:00|12.57|12.57|12.57|12.57|0
1595247900|2020-07-20 12:25:00|12.55|12.55|12.55|12.55|0
1595249400|2020-07-20 12:50:00|12.53|12.53|12.53|12.53|0
1595249700|2020-07-20 12:55:00|12.49|12.49|12.48|12.48|0
1595250000|2020-07-20 13:00:00|12.49|12.5|12.48|12.5|0
1595250300|2020-07-20 13:05:00|12.5|12.53|12.5|12.53|0
1595250600|2020-07-20 13:10:00|12.51|12.51|12.51|12.51|0
1595250900|2020-07-20 13:15:00|12.5|12.5|12.49|12.5|0
1595251200|2020-07-20 13:20:00|12.49|12.5|12.48|12.5|0
1595251500|2020-07-20 13:25:00|12.5|12.5|12.45|12.45|0
1595251800|2020-07-20 13:30:00|12.41|12.479|12.4|12.415|359285
1595252100|2020-07-20 13:35:00|12.42|12.435|12.325|12.35|126461
1595252400|2020-07-20 13:40:00|12.345|12.345|12.31|12.315|124872
1595252700|2020-07-20 13:45:00|12.31|12.31|12.24|12.24|275236
1595253000|2020-07-20 13:50:00|12.248|12.308|12.19|12.306|215008
1595253300|2020-07-20 13:55:00|12.305|12.32|12.295|12.31|102344
1595253600|2020-07-20 14:00:00|12.315|12.317|12.265|12.29|106636
1595253900|2020-07-20 14:05:00|12.292|12.33|12.29|12.3|74764
1595254200|2020-07-20 14:10:00|12.304|12.34|12.3|12.315|53878
1595254500|2020-07-20 14:15:00|12.305|12.315|12.29|12.31|53901
1595254800|2020-07-20 14:20:00|12.3|12.36|12.3|12.355|54013
1595255100|2020-07-20 14:25:00|12.36|12.39|12.36|12.385|180098
1595255400|2020-07-20 14:30:00|12.39|12.46|12.39|12.443|171760
1595255700|2020-07-20 14:35:00|12.45|12.46|12.43|12.432|87669
1595256000|2020-07-20 14:40:00|12.44|12.465|12.43|12.455|99858
1595256300|2020-07-20 14:45:00|12.455|12.455|12.42|12.425|40765
1595256600|2020-07-20 14:50:00|12.425|12.45|12.42|12.445|65286
1595256900|2020-07-20 14:55:00|12.445|12.46|12.44|12.46|61793
1595257200|2020-07-20 15:00:00|12.465|12.475|12.455|12.465|65790
1595257500|2020-07-20 15:05:00|12.465|12.475|12.46|12.47|48301
1595257800|2020-07-20 15:10:00|12.475|12.49|12.46|12.481|65843
1595258100|2020-07-20 15:15:00|12.485|12.485|12.44|12.44|67261
1595258400|2020-07-20 15:20:00|12.44|12.448|12.383|12.405|76271
1595258700|2020-07-20 15:25:00|12.405|12.44|12.4|12.431|44516
1595259000|2020-07-20 15:30:00|12.435|12.46|12.43|12.45|48219
1595259300|2020-07-20 15:35:00|12.455|12.47|12.455|12.46|26471
1595259600|2020-07-20 15:40:00|12.461|12.47|12.445|12.45|37970
1595259900|2020-07-20 15:45:00|12.45|12.48|12.44|12.444|43648
1595260200|2020-07-20 15:50:00|12.44|12.44|12.42|12.425|13756
1595260500|2020-07-20 15:55:00|12.42|12.44|12.39|12.4|74034
1595260800|2020-07-20 16:00:00|12.4|12.41|12.34|12.35|53752
1595261100|2020-07-20 16:05:00|12.348|12.356|12.345|12.35|14953
1595261400|2020-07-20 16:10:00|12.343|12.35|12.32|12.325|38070
1595261700|2020-07-20 16:15:00|12.33|12.35|12.325|12.35|35452
1595262000|2020-07-20 16:20:00|12.35|12.35|12.31|12.317|21374
1595262300|2020-07-20 16:25:00|12.32|12.335|12.31|12.322|55055
1595262600|2020-07-20 16:30:00|12.32|12.333|12.31|12.31|47269
1595262900|2020-07-20 16:35:00|12.31|12.325|12.31|12.31|16004
1595263200|2020-07-20 16:40:00|12.31|12.33|12.3|12.33|53503
1595263500|2020-07-20 16:45:00|12.325|12.325|12.3|12.32|27236
1595263800|2020-07-20 16:50:00|12.315|12.32|12.3|12.32|19122
1595264100|2020-07-20 16:55:00|12.318|12.325|12.311|12.325|8126
1595264400|2020-07-20 17:00:00|12.325|12.36|12.31|12.36|272791
1595264700|2020-07-20 17:05:00|12.355|12.39|12.355|12.39|34653
1595265000|2020-07-20 17:10:00|12.385|12.4|12.37|12.375|155249
1595265300|2020-07-20 17:15:00|12.375|12.39|12.37|12.375|50164
1595265600|2020-07-20 17:20:00|12.375|12.39|12.37|12.388|55279
1595265900|2020-07-20 17:25:00|12.385|12.39|12.37|12.375|53214
1595266200|2020-07-20 17:30:00|12.38|12.38|12.36|12.37|58236
1595266500|2020-07-20 17:35:00|12.36|12.37|12.36|12.365|23123
1595266800|2020-07-20 17:40:00|12.365|12.405|12.36|12.395|55827
1595267100|2020-07-20 17:45:00|12.394|12.4|12.38|12.385|47768
1595267400|2020-07-20 17:50:00|12.38|12.4|12.38|12.4|38369
1595267700|2020-07-20 17:55:00|12.395|12.4|12.39|12.4|55066
1595268000|2020-07-20 18:00:00|12.39|12.4|12.375|12.38|87108
1595268300|2020-07-20 18:05:00|12.38|12.418|12.37|12.415|83392
1595268600|2020-07-20 18:10:00|12.42|12.43|12.412|12.425|74989
1595268900|2020-07-20 18:15:00|12.422|12.435|12.42|12.43|84336
1595269200|2020-07-20 18:20:00|12.435|12.44|12.405|12.405|105311
1595269500|2020-07-20 18:25:00|12.41|12.415|12.398|12.405|111432
1595269800|2020-07-20 18:30:00|12.405|12.41|12.375|12.375|84521
1595270100|2020-07-20 18:35:00|12.375|12.388|12.37|12.385|106871
1595270400|2020-07-20 18:40:00|12.39|12.41|12.383|12.395|75752
1595270700|2020-07-20 18:45:00|12.4|12.41|12.4|12.405|45460
1595271000|2020-07-20 18:50:00|12.41|12.41|12.4|12.405|24496
1595271300|2020-07-20 18:55:00|12.41|12.42|12.39|12.415|74410
1595271600|2020-07-20 19:00:00|12.415|12.43|12.415|12.42|43360
1595271900|2020-07-20 19:05:00|12.415|12.42|12.395|12.395|48516
1595272200|2020-07-20 19:10:00|12.4|12.4|12.39|12.395|61592
1595272500|2020-07-20 19:15:00|12.39|12.41|12.39|12.408|37710
1595272800|2020-07-20 19:20:00|12.41|12.44|12.405|12.42|83090
1595273100|2020-07-20 19:25:00|12.42|12.46|12.42|12.43|158051
1595273400|2020-07-20 19:30:00|12.425|12.44|12.424|12.435|59535
1595273700|2020-07-20 19:35:00|12.43|12.47|12.43|12.465|147629
1595274000|2020-07-20 19:40:00|12.47|12.47|12.45|12.46|114746
1595274300|2020-07-20 19:45:00|12.46|12.5|12.455|12.495|231067
1595274600|2020-07-20 19:50:00|12.495|12.56|12.49|12.55|523439
1595274900|2020-07-20 19:55:00|12.555|12.61|12.55|12.597|768409
1595275200|2020-07-20 20:00:00|12.59|12.59|12.59|12.59|0
1595276100|2020-07-20 20:15:00|12.59|12.59|12.59|12.59|0
1595276400|2020-07-20 20:20:00|12.59|12.59|12.59|12.59|0
1595276700|2020-07-20 20:25:00|12.46|12.46|12.44|12.44|0
1595277600|2020-07-20 20:40:00|12.52|12.52|12.52|12.52|0
1595278200|2020-07-20 20:50:00|12.52|12.52|12.52|12.52|0
1595280600|2020-07-20 21:30:00|12.59|12.59|12.59|12.59|0
1595281200|2020-07-20 21:40:00|12.59|12.59|12.59|12.59|0
1595281800|2020-07-20 21:50:00|12.58|12.58|12.58|12.58|0
1595282700|2020-07-20 22:05:00|12.58|12.58|12.58|12.58|0
1595286600|2020-07-20 23:10:00|12.59|12.6|12.59|12.6|0
1595286900|2020-07-20 23:15:00|12.65|12.65|12.65|12.65|0
1595320500|2020-07-21 08:35:00|12.63|12.63|12.6|12.6|0
1595320800|2020-07-21 08:40:00|12.65|12.65|12.65|12.65|0
1595322000|2020-07-21 09:00:00|12.6|12.6|12.6|12.6|0
1595322900|2020-07-21 09:15:00|12.6|12.6|12.6|12.6|0
1595325600|2020-07-21 10:00:00|12.63|12.63|12.63|12.63|0
1595326200|2020-07-21 10:10:00|12.62|12.62|12.61|12.61|0
1595329200|2020-07-21 11:00:00|12.7|12.7|12.7|12.7|0
1595329500|2020-07-21 11:05:00|12.79|12.81|12.77|12.81|0
1595329800|2020-07-21 11:10:00|12.77|12.77|12.75|12.75|0
1595330100|2020-07-21 11:15:00|12.78|12.78|12.78|12.78|0
1595331300|2020-07-21 11:35:00|12.77|12.77|12.77|12.77|0
1595331900|2020-07-21 11:45:00|12.78|12.78|12.78|12.78|0
1595332200|2020-07-21 11:50:00|12.73|12.73|12.73|12.73|0
1595332800|2020-07-21 12:00:00|12.73|12.73|12.73|12.73|0
1595333400|2020-07-21 12:10:00|12.72|12.72|12.72|12.72|0
1595333700|2020-07-21 12:15:00|12.76|12.78|12.72|12.76|0
1595334000|2020-07-21 12:20:00|12.73|12.73|12.73|12.73|0
1595334300|2020-07-21 12:25:00|12.73|12.73|12.73|12.73|0
1595334600|2020-07-21 12:30:00|12.72|12.72|12.72|12.72|0
1595334900|2020-07-21 12:35:00|12.72|12.73|12.72|12.73|0
1595335200|2020-07-21 12:40:00|12.75|12.75|12.75|12.75|0
1595335800|2020-07-21 12:50:00|12.75|12.75|12.75|12.75|0
1595336100|2020-07-21 12:55:00|12.73|12.738|12.73|12.738|0
1595337000|2020-07-21 13:10:00|12.74|12.74|12.74|12.74|0
1595337300|2020-07-21 13:15:00|12.74|12.74|12.74|12.74|0
1595337900|2020-07-21 13:25:00|12.74|12.74|12.74|12.74|0
1595338200|2020-07-21 13:30:00|12.66|12.82|12.66|12.78|329700
1595338500|2020-07-21 13:35:00|12.76|12.8|12.7|12.71|145352
1595338800|2020-07-21 13:40:00|12.71|12.71|12.63|12.675|98502
1595339100|2020-07-21 13:45:00|12.67|12.706|12.645|12.69|65954
1595339400|2020-07-21 13:50:00|12.695|12.695|12.61|12.62|86641
1595339700|2020-07-21 13:55:00|12.62|12.645|12.59|12.645|99074
1595340000|2020-07-21 14:00:00|12.65|12.655|12.61|12.62|54836
1595340300|2020-07-21 14:05:00|12.61|12.62|12.59|12.6|69341
1595340600|2020-07-21 14:10:00|12.59|12.595|12.53|12.53|73187
1595340900|2020-07-21 14:15:00|12.535|12.55|12.48|12.5|329668
1595341200|2020-07-21 14:20:00|12.5|12.55|12.489|12.535|68226
1595341500|2020-07-21 14:25:00|12.54|12.55|12.505|12.54|205872
1595341800|2020-07-21 14:30:00|12.535|12.535|12.51|12.51|56904
1595342100|2020-07-21 14:35:00|12.51|12.55|12.505|12.525|90739
1595342400|2020-07-21 14:40:00|12.52|12.525|12.5|12.51|73815
1595342700|2020-07-21 14:45:00|12.515|12.54|12.51|12.525|91366
1595343000|2020-07-21 14:50:00|12.525|12.545|12.51|12.53|64155
1595343300|2020-07-21 14:55:00|12.535|12.535|12.51|12.51|50100
1595343600|2020-07-21 15:00:00|12.515|12.519|12.42|12.428|165343
1595343900|2020-07-21 15:05:00|12.42|12.424|12.33|12.35|199506
1595344200|2020-07-21 15:10:00|12.36|12.385|12.34|12.37|93478
1595344500|2020-07-21 15:15:00|12.375|12.415|12.365|12.369|104158
1595344800|2020-07-21 15:20:00|12.365|12.365|12.32|12.35|93146
1595345100|2020-07-21 15:25:00|12.35|12.37|12.345|12.365|44907
1595345400|2020-07-21 15:30:00|12.36|12.36|12.312|12.32|52874
1595345700|2020-07-21 15:35:00|12.32|12.33|12.29|12.293|47179
1595346000|2020-07-21 15:40:00|12.29|12.34|12.29|12.325|118462
1595346300|2020-07-21 15:45:00|12.325|12.348|12.31|12.315|105179
1595346600|2020-07-21 15:50:00|12.315|12.32|12.303|12.305|38634
1595346900|2020-07-21 15:55:00|12.3|12.34|12.3|12.335|26534
1595347200|2020-07-21 16:00:00|12.34|12.35|12.315|12.32|38796
1595347500|2020-07-21 16:05:00|12.32|12.33|12.31|12.32|14226
1595347800|2020-07-21 16:10:00|12.317|12.34|12.315|12.34|15625
1595348100|2020-07-21 16:15:00|12.335|12.345|12.32|12.33|32582
1595348400|2020-07-21 16:20:00|12.329|12.33|12.32|12.325|17716
1595348700|2020-07-21 16:25:00|12.33|12.358|12.32|12.348|70119
1595349000|2020-07-21 16:30:00|12.35|12.36|12.345|12.345|14548
1595349300|2020-07-21 16:35:00|12.345|12.348|12.33|12.33|20760
1595349600|2020-07-21 16:40:00|12.33|12.36|12.32|12.357|22125
1595349900|2020-07-21 16:45:00|12.36|12.37|12.345|12.36|37297
1595350200|2020-07-21 16:50:00|12.353|12.37|12.35|12.35|43507
1595350500|2020-07-21 16:55:00|12.36|12.36|12.35|12.355|7438
1595350800|2020-07-21 17:00:00|12.355|12.366|12.35|12.355|29461
1595351100|2020-07-21 17:05:00|12.355|12.36|12.33|12.335|30343
1595351400|2020-07-21 17:10:00|12.336|12.34|12.32|12.325|32937
1595351700|2020-07-21 17:15:00|12.325|12.34|12.31|12.335|85410
1595352000|2020-07-21 17:20:00|12.335|12.415|12.33|12.405|166029
1595352300|2020-07-21 17:25:00|12.4|12.41|12.375|12.395|48858
1595352600|2020-07-21 17:30:00|12.39|12.4|12.375|12.385|32321
1595352900|2020-07-21 17:35:00|12.385|12.395|12.37|12.395|24799
1595353200|2020-07-21 17:40:00|12.395|12.395|12.37|12.37|33094
1595353500|2020-07-21 17:45:00|12.37|12.375|12.36|12.365|11453
1595353800|2020-07-21 17:50:00|12.365|12.38|12.35|12.355|48622
1595354100|2020-07-21 17:55:00|12.355|12.36|12.34|12.35|31725
1595354400|2020-07-21 18:00:00|12.345|12.38|12.345|12.37|60811
1595354700|2020-07-21 18:05:00|12.37|12.37|12.36|12.365|27895
1595355000|2020-07-21 18:10:00|12.365|12.37|12.36|12.365|14152
1595355300|2020-07-21 18:15:00|12.37|12.37|12.35|12.355|31959
1595355600|2020-07-21 18:20:00|12.355|12.375|12.355|12.375|26745
1595355900|2020-07-21 18:25:00|12.375|12.4|12.37|12.398|45057
1595356200|2020-07-21 18:30:00|12.4|12.43|12.395|12.425|53392
1595356500|2020-07-21 18:35:00|12.425|12.43|12.395|12.41|56959
1595356800|2020-07-21 18:40:00|12.41|12.425|12.41|12.417|31944
1595357100|2020-07-21 18:45:00|12.41|12.42|12.4|12.405|44455
1595357400|2020-07-21 18:50:00|12.405|12.405|12.375|12.385|64861
1595357700|2020-07-21 18:55:00|12.387|12.396|12.373|12.375|189380
1595358000|2020-07-21 19:00:00|12.37|12.375|12.35|12.355|40217
1595358300|2020-07-21 19:05:00|12.355|12.365|12.351|12.355|34225
1595358600|2020-07-21 19:10:00|12.355|12.355|12.32|12.325|49691
1595358900|2020-07-21 19:15:00|12.32|12.32|12.29|12.295|48064
1595359200|2020-07-21 19:20:00|12.295|12.3|12.26|12.266|127647
1595359500|2020-07-21 19:25:00|12.265|12.285|12.25|12.25|71949
1595359800|2020-07-21 19:30:00|12.255|12.26|12.24|12.245|123977
1595360100|2020-07-21 19:35:00|12.24|12.265|12.225|12.265|158244
1595360400|2020-07-21 19:40:00|12.265|12.27|12.25|12.255|171833
1595360700|2020-07-21 19:45:00|12.25|12.27|12.25|12.255|126970
1595361000|2020-07-21 19:50:00|12.255|12.26|12.19|12.21|350637
1595361300|2020-07-21 19:55:00|12.215|12.25|12.16|12.2|678379
1595361600|2020-07-21 20:00:00|12.21|12.21|12.21|12.21|0
1595362500|2020-07-21 20:15:00|12.21|12.21|12.21|12.21|0
1595363100|2020-07-21 20:25:00|12.394|12.394|12.23|12.23|0
1595363400|2020-07-21 20:30:00|12.354|12.354|12.21|12.21|0
1595364000|2020-07-21 20:40:00|12.25|12.28|12.25|12.28|0
1595364300|2020-07-21 20:45:00|12.26|12.26|12.26|12.26|0
1595366400|2020-07-21 21:20:00|12.26|12.26|12.26|12.26|0
1595367300|2020-07-21 21:35:00|12.25|12.25|12.25|12.25|0
1595370300|2020-07-21 22:25:00|12.2|12.2|12.2|12.2|0
1595405700|2020-07-22 08:15:00|12.25|12.25|12.25|12.25|0
1595413200|2020-07-22 10:20:00|12.25|12.25|12.21|12.21|0
1595413800|2020-07-22 10:30:00|12.21|12.21|12.2|12.2|0
1595415000|2020-07-22 10:50:00|12.21|12.21|12.21|12.21|0
1595416200|2020-07-22 11:10:00|12.2|12.21|12.2|12.21|0
1595416500|2020-07-22 11:15:00|12.21|12.24|12.21|12.24|0
1595417100|2020-07-22 11:25:00|12.25|12.25|12.25|12.25|0
1595417700|2020-07-22 11:35:00|12.25|12.25|12.25|12.25|0
1595420100|2020-07-22 12:15:00|12.26|12.27|12.24|12.24|0
1595420400|2020-07-22 12:20:00|12.26|12.26|12.26|12.26|0
1595421600|2020-07-22 12:40:00|12.27|12.28|12.27|12.27|0
1595422200|2020-07-22 12:50:00|12.25|12.25|12.25|12.25|0
1595422500|2020-07-22 12:55:00|12.25|12.25|12.25|12.25|0
1595423400|2020-07-22 13:10:00|12.26|12.26|12.26|12.26|0
1595423700|2020-07-22 13:15:00|12.26|12.26|12.25|12.25|0
1595424300|2020-07-22 13:25:00|12.25|12.26|12.23|12.23|0
1595424600|2020-07-22 13:30:00|12.19|12.345|12.19|12.32|253678
1595424900|2020-07-22 13:35:00|12.325|12.38|12.285|12.35|106762
1595425200|2020-07-22 13:40:00|12.35|12.385|12.34|12.35|91312
1595425500|2020-07-22 13:45:00|12.35|12.36|12.25|12.28|85991
1595425800|2020-07-22 13:50:00|12.29|12.35|12.285|12.342|56770
1595426100|2020-07-22 13:55:00|12.344|12.35|12.31|12.35|57641
1595426400|2020-07-22 14:00:00|12.35|12.35|12.25|12.25|76605
1595426700|2020-07-22 14:05:00|12.253|12.26|12.21|12.215|60029
1595427000|2020-07-22 14:10:00|12.22|12.22|12.145|12.15|218858
1595427300|2020-07-22 14:15:00|12.155|12.168|12.115|12.14|101663
1595427600|2020-07-22 14:20:00|12.145|12.15|12.122|12.14|66889
1595427900|2020-07-22 14:25:00|12.15|12.15|12.1|12.105|142081
1595428200|2020-07-22 14:30:00|12.108|12.18|12.094|12.125|140276
1595428500|2020-07-22 14:35:00|12.125|12.14|12.11|12.138|46118
1595428800|2020-07-22 14:40:00|12.14|12.19|12.11|12.17|155715
1595429100|2020-07-22 14:45:00|12.17|12.17|12.13|12.135|62520
1595429400|2020-07-22 14:50:00|12.138|12.138|12.09|12.1|51587
1595429700|2020-07-22 14:55:00|12.1|12.11|12.08|12.11|58306
1595430000|2020-07-22 15:00:00|12.113|12.113|12.07|12.08|85107
1595430300|2020-07-22 15:05:00|12.09|12.11|12.075|12.08|49233
1595430600|2020-07-22 15:10:00|12.08|12.09|12.062|12.07|35781
1595430900|2020-07-22 15:15:00|12.06|12.075|12.04|12.066|122698
1595431200|2020-07-22 15:20:00|12.067|12.09|12.06|12.06|31295
1595431500|2020-07-22 15:25:00|12.06|12.07|12.045|12.05|39823
1595431800|2020-07-22 15:30:00|12.05|12.08|12.045|12.07|38882
1595432100|2020-07-22 15:35:00|12.06|12.09|12.056|12.09|61898
1595432400|2020-07-22 15:40:00|12.081|12.1|12.08|12.09|53631
1595432700|2020-07-22 15:45:00|12.095|12.13|12.09|12.13|22567
1595433000|2020-07-22 15:50:00|12.128|12.13|12.1|12.11|69127
1595433300|2020-07-22 15:55:00|12.105|12.12|12.09|12.095|38186
1595433600|2020-07-22 16:00:00|12.099|12.12|12.095|12.095|29483
1595433900|2020-07-22 16:05:00|12.092|12.095|12.075|12.075|39644
1595434500|2020-07-22 16:15:00|12.11|12.14|12.11|12.12|80679
1595434800|2020-07-22 16:20:00|12.12|12.15|12.12|12.14|36048
1595435100|2020-07-22 16:25:00|12.15|12.17|12.15|12.17|34762
1595435400|2020-07-22 16:30:00|12.17|12.17|12.16|12.17|22469
1595435700|2020-07-22 16:35:00|12.17|12.17|12.15|12.155|27753
1595436000|2020-07-22 16:40:00|12.15|12.16|12.13|12.16|55010
1595436300|2020-07-22 16:45:00|12.16|12.16|12.14|12.143|25432
1595436600|2020-07-22 16:50:00|12.145|12.155|12.12|12.125|52824
1595436900|2020-07-22 16:55:00|12.13|12.145|12.13|12.145|59695
1595437200|2020-07-22 17:00:00|12.145|12.195|12.14|12.195|58776
1595437500|2020-07-22 17:05:00|12.195|12.2|12.16|12.16|91140
1595437800|2020-07-22 17:10:00|12.16|12.17|12.15|12.17|31482
1595438100|2020-07-22 17:15:00|12.17|12.18|12.16|12.165|39790
1595438400|2020-07-22 17:20:00|12.17|12.2|12.17|12.185|27664
1595438700|2020-07-22 17:25:00|12.18|12.205|12.17|12.195|29349
1595439000|2020-07-22 17:30:00|12.197|12.2|12.172|12.175|33132
1595439300|2020-07-22 17:35:00|12.17|12.179|12.16|12.167|21527
1595439600|2020-07-22 17:40:00|12.16|12.165|12.15|12.16|46737
1595439900|2020-07-22 17:45:00|12.161|12.17|12.13|12.135|24914
1595440200|2020-07-22 17:50:00|12.14|12.17|12.135|12.15|42014
1595440500|2020-07-22 17:55:00|12.15|12.155|12.12|12.126|27925
1595440800|2020-07-22 18:00:00|12.129|12.135|12.12|12.12|39167
1595441100|2020-07-22 18:05:00|12.122|12.145|12.12|12.14|36966
1595441400|2020-07-22 18:10:00|12.14|12.15|12.12|12.145|36105
1595441700|2020-07-22 18:15:00|12.14|12.15|12.135|12.145|21014
1595442000|2020-07-22 18:20:00|12.15|12.15|12.14|12.149|22014
1595442300|2020-07-22 18:25:00|12.14|12.16|12.14|12.155|23950
1595442600|2020-07-22 18:30:00|12.155|12.18|12.151|12.165|16937
1595442900|2020-07-22 18:35:00|12.17|12.19|12.16|12.175|64151
1595443200|2020-07-22 18:40:00|12.17|12.19|12.165|12.17|36556
1595443500|2020-07-22 18:45:00|12.175|12.18|12.16|12.16|86111
1595443800|2020-07-22 18:50:00|12.16|12.165|12.15|12.165|19461
1595444100|2020-07-22 18:55:00|12.16|12.16|12.145|12.15|24092
1595444400|2020-07-22 19:00:00|12.148|12.16|12.143|12.15|14557
1595444700|2020-07-22 19:05:00|12.145|12.145|12.13|12.135|13036
1595445000|2020-07-22 19:10:00|12.135|12.14|12.12|12.12|46851
1595445300|2020-07-22 19:15:00|12.12|12.13|12.105|12.125|85323
1595445600|2020-07-22 19:20:00|12.13|12.13|12.11|12.123|48116
1595445900|2020-07-22 19:25:00|12.125|12.135|12.11|12.11|80875
1595446200|2020-07-22 19:30:00|12.11|12.13|12.11|12.12|50345
1595446500|2020-07-22 19:35:00|12.12|12.137|12.12|12.135|38052
1595446800|2020-07-22 19:40:00|12.135|12.15|12.135|12.145|53142
1595447100|2020-07-22 19:45:00|12.145|12.16|12.145|12.155|134773
1595447400|2020-07-22 19:50:00|12.16|12.17|12.115|12.135|154562
1595447700|2020-07-22 19:55:00|12.13|12.17|12.13|12.16|375733
1595448000|2020-07-22 20:00:00|12.16|12.16|12.16|12.16|0
1595448900|2020-07-22 20:15:00|12.16|12.16|12.16|12.16|0
1595449200|2020-07-22 20:20:00|12.16|12.16|12.16|12.16|0
1595449500|2020-07-22 20:25:00|12.16|12.16|12.16|12.16|0
1595451300|2020-07-22 20:55:00|12.16|12.16|12.16|12.16|0
1595451600|2020-07-22 21:00:00|12.1|12.1|12.1|12.1|0
1595453400|2020-07-22 21:30:00|12.14|12.14|12.14|12.14|0
1595455500|2020-07-22 22:05:00|12.14|12.14|12.14|12.14|0
1595457300|2020-07-22 22:35:00|12.14|12.14|12.14|12.14|0
1595458200|2020-07-22 22:50:00|12.1|12.1|12.1|12.1|0
1595459100|2020-07-22 23:05:00|12.1|12.1|12.1|12.1|0
1595459400|2020-07-22 23:10:00|12.09|12.09|12.09|12.09|0
1595460000|2020-07-22 23:20:00|12.08|12.08|12.08|12.08|0
1595460300|2020-07-22 23:25:00|12.06|12.06|12.01|12.03|0
1595461200|2020-07-22 23:40:00|12.14|12.14|12.14|12.14|0
1595461500|2020-07-22 23:45:00|12.14|12.15|12.14|12.15|0
1595492400|2020-07-23 08:20:00|12.25|12.28|12.25|12.25|0
1595492700|2020-07-23 08:25:00|12.28|12.28|12.26|12.26|0
1595493000|2020-07-23 08:30:00|12.26|12.26|12.26|12.26|0
1595493600|2020-07-23 08:40:00|12.28|12.28|12.28|12.28|0
1595500800|2020-07-23 10:40:00|12.3|12.3|12.3|12.3|0
1595502600|2020-07-23 11:10:00|12.28|12.28|12.28|12.28|0
1595502900|2020-07-23 11:15:00|12.26|12.26|12.24|12.25|0
1595503200|2020-07-23 11:20:00|12.25|12.25|12.24|12.24|0
1595503500|2020-07-23 11:25:00|12.2|12.2|12.19|12.19|0
1595504100|2020-07-23 11:35:00|12.2|12.2|12.2|12.2|0
1595506500|2020-07-23 12:15:00|12.19|12.25|12.18|12.18|0
1595507100|2020-07-23 12:25:00|12.19|12.22|12.19|12.22|0
1595507400|2020-07-23 12:30:00|12.19|12.23|12.19|12.23|0
1595508000|2020-07-23 12:40:00|12.23|12.23|12.23|12.23|0
1595508300|2020-07-23 12:45:00|12.16|12.162|12.16|12.162|0
1595509200|2020-07-23 13:00:00|12.17|12.17|12.15|12.15|0
1595509500|2020-07-23 13:05:00|12.15|12.15|12.13|12.13|0
1595509800|2020-07-23 13:10:00|12.13|12.15|12.11|12.11|0
1595511000|2020-07-23 13:30:00|12.15|12.15|12.01|12.02|258929
1595511300|2020-07-23 13:35:00|12.015|12.03|11.95|11.977|171927
1595511600|2020-07-23 13:40:00|11.97|11.97|11.865|11.92|182231
1595511900|2020-07-23 13:45:00|11.916|11.98|11.915|11.96|86826
1595512200|2020-07-23 13:50:00|11.96|11.99|11.93|11.93|54906
1595512500|2020-07-23 13:55:00|11.93|11.96|11.915|11.955|71383
1595512800|2020-07-23 14:00:00|11.96|11.978|11.92|11.92|73245
1595513100|2020-07-23 14:05:00|11.925|11.97|11.915|11.94|191652
1595513400|2020-07-23 14:10:00|11.94|11.945|11.89|11.9|139343
1595513700|2020-07-23 14:15:00|11.895|11.905|11.87|11.87|172255
1595514000|2020-07-23 14:20:00|11.87|11.905|11.86|11.88|93975
1595514300|2020-07-23 14:25:00|11.887|11.92|11.88|11.915|37204
1595514600|2020-07-23 14:30:00|11.918|11.92|11.9|11.905|38653
1595514900|2020-07-23 14:35:00|11.904|11.91|11.88|11.887|89915
1595515200|2020-07-23 14:40:00|11.885|11.9|11.88|11.88|51856
1595515500|2020-07-23 14:45:00|11.88|11.9|11.88|11.88|37458
1595515800|2020-07-23 14:50:00|11.88|11.9|11.88|11.88|47193
1595516100|2020-07-23 14:55:00|11.88|11.895|11.88|11.88|25608
1595516400|2020-07-23 15:00:00|11.885|11.91|11.875|11.895|83167
1595516700|2020-07-23 15:05:00|11.898|11.9|11.88|11.88|23591
1595517000|2020-07-23 15:10:00|11.89|11.89|11.87|11.885|45827
1595517300|2020-07-23 15:15:00|11.888|11.89|11.88|11.88|25620
1595517600|2020-07-23 15:20:00|11.88|11.89|11.87|11.87|25835
1595517900|2020-07-23 15:25:00|11.875|11.9|11.872|11.89|125216
1595518200|2020-07-23 15:30:00|11.9|11.9|11.88|11.88|101585
1595518500|2020-07-23 15:35:00|11.88|11.92|11.88|11.92|53443
1595518800|2020-07-23 15:40:00|11.915|11.95|11.91|11.945|52336
1595519100|2020-07-23 15:45:00|11.95|11.95|11.93|11.93|32009
1595519400|2020-07-23 15:50:00|11.93|11.93|11.91|11.915|24711
1595519700|2020-07-23 15:55:00|11.915|11.92|11.89|11.895|52593
1595520000|2020-07-23 16:00:00|11.895|11.91|11.88|11.88|76230
1595520300|2020-07-23 16:05:00|11.89|11.89|11.86|11.86|73827
1595520600|2020-07-23 16:10:00|11.862|11.9|11.86|11.895|92747
1595520900|2020-07-23 16:15:00|11.89|11.91|11.89|11.905|49334
1595521200|2020-07-23 16:20:00|11.902|11.93|11.87|11.9|225207
1595521500|2020-07-23 16:25:00|11.89|11.893|11.86|11.89|58919
1595521800|2020-07-23 16:30:00|11.885|11.9|11.875|11.88|38905
1595522100|2020-07-23 16:35:00|11.88|11.89|11.86|11.86|45778
1595522400|2020-07-23 16:40:00|11.865|11.89|11.86|11.89|43501
1595522700|2020-07-23 16:45:00|11.88|11.89|11.86|11.86|89732
1595523000|2020-07-23 16:50:00|11.864|11.87|11.835|11.84|86266
1595523300|2020-07-23 16:55:00|11.835|11.865|11.835|11.855|52516
1595523600|2020-07-23 17:00:00|11.86|11.9|11.855|11.895|57245
1595523900|2020-07-23 17:05:00|11.9|11.9|11.88|11.895|45374
1595524200|2020-07-23 17:10:00|11.895|11.905|11.89|11.905|38578
1595524500|2020-07-23 17:15:00|11.908|11.91|11.87|11.875|40021
1595524800|2020-07-23 17:20:00|11.875|11.875|11.85|11.85|30154
1595525100|2020-07-23 17:25:00|11.85|11.858|11.825|11.84|69402
1595525400|2020-07-23 17:30:00|11.83|11.836|11.815|11.82|46736
1595525700|2020-07-23 17:35:00|11.825|11.828|11.79|11.79|93544
1595526000|2020-07-23 17:40:00|11.795|11.8|11.76|11.765|113772
1595526300|2020-07-23 17:45:00|11.769|11.79|11.75|11.75|111512
1595526600|2020-07-23 17:50:00|11.755|11.77|11.725|11.73|129032
1595526900|2020-07-23 17:55:00|11.729|11.75|11.72|11.73|74799
1595527200|2020-07-23 18:00:00|11.735|11.74|11.7|11.705|85962
1595527500|2020-07-23 18:05:00|11.71|11.73|11.7|11.72|86497
1595527800|2020-07-23 18:10:00|11.721|11.722|11.68|11.685|84664
1595528100|2020-07-23 18:15:00|11.685|11.687|11.65|11.682|105550
1595528400|2020-07-23 18:20:00|11.69|11.73|11.67|11.73|48781
1595528700|2020-07-23 18:25:00|11.73|11.755|11.71|11.755|91682
1595529000|2020-07-23 18:30:00|11.75|11.77|11.73|11.76|86236
1595529300|2020-07-23 18:35:00|11.77|11.77|11.72|11.725|70289
1595529600|2020-07-23 18:40:00|11.72|11.755|11.7|11.745|80132
1595529900|2020-07-23 18:45:00|11.745|11.76|11.73|11.76|33274
1595530200|2020-07-23 18:50:00|11.76|11.79|11.755|11.78|35602
1595530500|2020-07-23 18:55:00|11.785|11.79|11.765|11.785|54377
1595530800|2020-07-23 19:00:00|11.79|11.81|11.785|11.81|67909
1595531100|2020-07-23 19:05:00|11.8|11.83|11.79|11.79|76788
1595531400|2020-07-23 19:10:00|11.8|11.8|11.77|11.78|35212
1595531700|2020-07-23 19:15:00|11.78|11.78|11.755|11.756|28226
1595532000|2020-07-23 19:20:00|11.76|11.8|11.76|11.77|100601
1595532300|2020-07-23 19:25:00|11.77|11.775|11.75|11.765|83018
1595532600|2020-07-23 19:30:00|11.765|11.785|11.74|11.785|105423
1595532900|2020-07-23 19:35:00|11.78|11.79|11.76|11.76|81437
1595533200|2020-07-23 19:40:00|11.76|11.775|11.75|11.76|95127
1595533500|2020-07-23 19:45:00|11.762|11.78|11.75|11.755|147663
1595533800|2020-07-23 19:50:00|11.76|11.76|11.72|11.74|160040
1595534100|2020-07-23 19:55:00|11.74|11.75|11.73|11.74|266659
1595534400|2020-07-23 20:00:00|11.74|11.74|11.74|11.74|0
1595535300|2020-07-23 20:15:00|11.74|11.74|11.74|11.74|0
1595537100|2020-07-23 20:45:00|11.74|11.74|11.74|11.74|0
1595539500|2020-07-23 21:25:00|11.71|11.71|11.71|11.71|0
1595540400|2020-07-23 21:40:00|11.8|11.8|11.8|11.8|0
1595542800|2020-07-23 22:20:00|11.82|11.82|11.82|11.82|0
1595545800|2020-07-23 23:10:00|11.75|11.75|11.75|11.75|0
1595546700|2020-07-23 23:25:00|11.75|11.75|11.75|11.75|0
1595581200|2020-07-24 09:00:00|11.58|11.58|11.58|11.58|0
1595589300|2020-07-24 11:15:00|11.63|11.63|11.63|11.63|0
1595592300|2020-07-24 12:05:00|11.63|11.63|11.63|11.63|0
1595592900|2020-07-24 12:15:00|11.79|11.79|11.62|11.62|0
1595597400|2020-07-24 13:30:00|11.55|11.58|11.46|11.498|251363
1595597700|2020-07-24 13:35:00|11.495|11.565|11.45|11.5|184274
1595598000|2020-07-24 13:40:00|11.49|11.58|11.47|11.577|77126
1595598300|2020-07-24 13:45:00|11.57|11.57|11.485|11.522|97378
1595598600|2020-07-24 13:50:00|11.53|11.53|11.455|11.46|52758
1595598900|2020-07-24 13:55:00|11.46|11.54|11.456|11.536|39562
1595599200|2020-07-24 14:00:00|11.55|11.57|11.53|11.55|66651
1595599500|2020-07-24 14:05:00|11.545|11.58|11.53|11.58|44989
1595599800|2020-07-24 14:10:00|11.58|11.605|11.565|11.57|68025
1595600100|2020-07-24 14:15:00|11.56|11.575|11.54|11.545|24193
1595600400|2020-07-24 14:20:00|11.54|11.6|11.54|11.575|36470
1595600700|2020-07-24 14:25:00|11.58|11.58|11.52|11.53|38354
1595601000|2020-07-24 14:30:00|11.53|11.55|11.51|11.535|56887
1595601300|2020-07-24 14:35:00|11.54|11.558|11.535|11.55|41672
1595601600|2020-07-24 14:40:00|11.55|11.57|11.545|11.562|36983
1595601900|2020-07-24 14:45:00|11.57|11.58|11.55|11.575|29875
1595602200|2020-07-24 14:50:00|11.572|11.6|11.565|11.58|30162
1595602500|2020-07-24 14:55:00|11.58|11.61|11.57|11.61|33417
1595602800|2020-07-24 15:00:00|11.605|11.635|11.6|11.61|30028
1595603100|2020-07-24 15:05:00|11.61|11.61|11.59|11.595|37928
1595603400|2020-07-24 15:10:00|11.595|11.608|11.56|11.588|64676
1595603700|2020-07-24 15:15:00|11.589|11.595|11.57|11.59|62939
1595604000|2020-07-24 15:20:00|11.59|11.6|11.57|11.575|17662
1595604300|2020-07-24 15:25:00|11.57|11.625|11.57|11.62|113633
1595604600|2020-07-24 15:30:00|11.63|11.66|11.62|11.64|84201
1595604900|2020-07-24 15:35:00|11.635|11.635|11.57|11.585|83809
1595605200|2020-07-24 15:40:00|11.58|11.585|11.555|11.575|28322
1595605500|2020-07-24 15:45:00|11.575|11.595|11.56|11.565|32418
1595605800|2020-07-24 15:50:00|11.567|11.585|11.56|11.57|38225
1595606100|2020-07-24 15:55:00|11.573|11.59|11.56|11.585|18735
1595606400|2020-07-24 16:00:00|11.58|11.59|11.57|11.584|30687
1595606700|2020-07-24 16:05:00|11.58|11.58|11.55|11.565|45060
1595607000|2020-07-24 16:10:00|11.566|11.58|11.56|11.565|18146
1595607300|2020-07-24 16:15:00|11.56|11.58|11.555|11.575|42729
1595607600|2020-07-24 16:20:00|11.575|11.59|11.57|11.575|23510
1595607900|2020-07-24 16:25:00|11.58|11.6|11.575|11.585|26017
1595608200|2020-07-24 16:30:00|11.585|11.595|11.56|11.56|40325
1595608500|2020-07-24 16:35:00|11.565|11.6|11.565|11.595|60649
1595608800|2020-07-24 16:40:00|11.595|11.595|11.535|11.535|83032
1595609100|2020-07-24 16:45:00|11.53|11.535|11.47|11.485|205895
1595609400|2020-07-24 16:50:00|11.485|11.51|11.48|11.485|64756
1595609700|2020-07-24 16:55:00|11.485|11.49|11.47|11.475|33137
1595610000|2020-07-24 17:00:00|11.47|11.5|11.47|11.485|53300
1595610300|2020-07-24 17:05:00|11.481|11.49|11.43|11.46|104191
1595610600|2020-07-24 17:10:00|11.46|11.465|11.44|11.445|72427
1595610900|2020-07-24 17:15:00|11.445|11.445|11.41|11.415|76774
1595611200|2020-07-24 17:20:00|11.415|11.43|11.405|11.415|70100
1595611500|2020-07-24 17:25:00|11.415|11.45|11.415|11.45|71790
1595611800|2020-07-24 17:30:00|11.45|11.46|11.43|11.43|37318
1595612100|2020-07-24 17:35:00|11.44|11.445|11.42|11.42|55559
1595612400|2020-07-24 17:40:00|11.425|11.436|11.415|11.435|36410
1595612700|2020-07-24 17:45:00|11.435|11.455|11.43|11.45|34763
1595613000|2020-07-24 17:50:00|11.445|11.45|11.42|11.42|57004
1595613300|2020-07-24 17:55:00|11.42|11.43|11.41|11.42|73437
1595613600|2020-07-24 18:00:00|11.42|11.425|11.41|11.42|60083
1595613900|2020-07-24 18:05:00|11.415|11.43|11.41|11.43|41016
1595614200|2020-07-24 18:10:00|11.43|11.45|11.425|11.44|43006
1595614500|2020-07-24 18:15:00|11.445|11.45|11.425|11.445|47202
1595614800|2020-07-24 18:20:00|11.445|11.47|11.44|11.47|70760
1595615100|2020-07-24 18:25:00|11.47|11.5|11.46|11.5|61695
1595615400|2020-07-24 18:30:00|11.5|11.52|11.49|11.495|91094
1595615700|2020-07-24 18:35:00|11.494|11.515|11.49|11.515|38638
1595616000|2020-07-24 18:40:00|11.515|11.525|11.495|11.5|74012
1595616300|2020-07-24 18:45:00|11.495|11.5|11.482|11.485|35390
1595616600|2020-07-24 18:50:00|11.48|11.495|11.47|11.484|31970
1595616900|2020-07-24 18:55:00|11.485|11.485|11.465|11.485|30580
1595617200|2020-07-24 19:00:00|11.48|11.5|11.475|11.5|23355
1595617500|2020-07-24 19:05:00|11.495|11.51|11.49|11.505|65542
1595617800|2020-07-24 19:10:00|11.5|11.52|11.5|11.5|40233
1595618100|2020-07-24 19:15:00|11.505|11.505|11.47|11.47|35486
1595618400|2020-07-24 19:20:00|11.48|11.51|11.475|11.507|40222
1595618700|2020-07-24 19:25:00|11.5|11.51|11.48|11.48|59123
1595619000|2020-07-24 19:30:00|11.485|11.49|11.46|11.465|41840
1595619300|2020-07-24 19:35:00|11.46|11.5|11.46|11.49|52290
1595619600|2020-07-24 19:40:00|11.5|11.52|11.48|11.495|89080
1595619900|2020-07-24 19:45:00|11.495|11.5|11.46|11.49|142316
1595620200|2020-07-24 19:50:00|11.49|11.49|11.47|11.475|197469
1595620500|2020-07-24 19:55:00|11.475|11.5|11.47|11.495|297705
1595620800|2020-07-24 20:00:00|11.49|11.49|11.49|11.49|176959
1595621700|2020-07-24 20:15:00|11.49|11.49|11.49|11.49|0
1595622000|2020-07-24 20:20:00|11.51|11.51|11.51|11.51|0
1595622300|2020-07-24 20:25:00|11.49|11.49|11.49|11.49|0
1595623500|2020-07-24 20:45:00|11.5|11.5|11.5|11.5|0
1595623800|2020-07-24 20:50:00|11.5|11.5|11.5|11.5|0
1595624100|2020-07-24 20:55:00|11.49|11.49|11.49|11.49|0
1595627100|2020-07-24 21:45:00|11.49|11.49|11.49|11.49|0
1595627400|2020-07-24 21:50:00|11.47|11.47|11.45|11.45|0
1595627700|2020-07-24 21:55:00|11.45|11.45|11.45|11.45|0
1595628900|2020-07-24 22:15:00|11.45|11.45|11.43|11.43|0
1595629200|2020-07-24 22:20:00|11.44|11.44|11.44|11.44|0
1595629500|2020-07-24 22:25:00|11.42|11.42|11.39|11.39|0
1595630100|2020-07-24 22:35:00|11.45|11.45|11.45|11.45|0
1595630700|2020-07-24 22:45:00|11.45|11.45|11.45|11.45|0
1595631600|2020-07-24 23:00:00|11.45|11.45|11.45|11.45|0
1595633700|2020-07-24 23:35:00|11.43|11.43|11.43|11.43|0
1595634300|2020-07-24 23:45:00|11.45|11.45|11.45|11.45|0
1595634300|2020-07-24 23:45:00|11.45|11.45|11.45|11.45|0