1590579600|2020-05-27 11:40:00|12.86|12.86|12.86|12.86|0
1590579900|2020-05-27 11:45:00|12.86|12.86|12.85|12.85|0
1590580200|2020-05-27 11:50:00|12.85|12.9|12.85|12.9|0
1590580500|2020-05-27 11:55:00|12.9|12.9|12.9|12.9|0
1590580800|2020-05-27 12:00:00|12.88|12.88|12.88|12.88|0
1590581400|2020-05-27 12:10:00|12.88|12.88|12.88|12.88|0
1590581700|2020-05-27 12:15:00|12.86|12.86|12.85|12.85|0
1590583800|2020-05-27 12:50:00|12.742|12.742|12.742|12.742|0
1590586200|2020-05-27 13:30:00|12.7|12.74|12.64|12.7|153980
1590586500|2020-05-27 13:35:00|12.71|12.77|12.71|12.72|36975
1590586800|2020-05-27 13:40:00|12.7|12.715|12.67|12.675|36849
1590587100|2020-05-27 13:45:00|12.68|12.685|12.59|12.59|31162
1590587400|2020-05-27 13:50:00|12.59|12.625|12.59|12.6|19316
1590587700|2020-05-27 13:55:00|12.59|12.59|12.55|12.55|18324
1590588000|2020-05-27 14:00:00|12.56|12.57|12.52|12.53|26848
1590588300|2020-05-27 14:05:00|12.525|12.55|12.52|12.54|25382
1590588600|2020-05-27 14:10:00|12.55|12.64|12.55|12.61|29523
1590588900|2020-05-27 14:15:00|12.61|12.68|12.61|12.665|17220
1590589200|2020-05-27 14:20:00|12.67|12.67|12.605|12.63|40230
1590589500|2020-05-27 14:25:00|12.63|12.63|12.59|12.59|13335
1590589800|2020-05-27 14:30:00|12.59|12.59|12.495|12.495|20922
1590590100|2020-05-27 14:35:00|12.495|12.5|12.46|12.475|27661
1590590400|2020-05-27 14:40:00|12.475|12.48|12.405|12.44|33834
1590590700|2020-05-27 14:45:00|12.44|12.445|12.36|12.365|18832
1590591000|2020-05-27 14:50:00|12.37|12.43|12.363|12.42|11299
1590591300|2020-05-27 14:55:00|12.4|12.45|12.4|12.44|45160
1590591600|2020-05-27 15:00:00|12.44|12.49|12.43|12.49|39796
1590591900|2020-05-27 15:05:00|12.485|12.505|12.46|12.475|50241
1590592200|2020-05-27 15:10:00|12.47|12.485|12.455|12.475|14705
1590592500|2020-05-27 15:15:00|12.47|12.48|12.44|12.48|42587
1590592800|2020-05-27 15:20:00|12.47|12.49|12.46|12.475|24820
1590593100|2020-05-27 15:25:00|12.47|12.485|12.44|12.48|50857
1590593400|2020-05-27 15:30:00|12.49|12.545|12.49|12.54|10001
1590593700|2020-05-27 15:35:00|12.55|12.605|12.55|12.58|20912
1590594000|2020-05-27 15:40:00|12.59|12.6|12.585|12.59|6671
1590594300|2020-05-27 15:45:00|12.6|12.63|12.6|12.61|25295
1590594600|2020-05-27 15:50:00|12.61|12.623|12.605|12.605|10416
1590594900|2020-05-27 15:55:00|12.61|12.625|12.605|12.62|14815
1590595200|2020-05-27 16:00:00|12.61|12.625|12.6|12.61|20774
1590595500|2020-05-27 16:05:00|12.615|12.625|12.6|12.615|12756
1590595800|2020-05-27 16:10:00|12.62|12.625|12.59|12.6|18413
1590596100|2020-05-27 16:15:00|12.61|12.615|12.6|12.61|8956
1590596400|2020-05-27 16:20:00|12.62|12.62|12.62|12.62|570
1590596700|2020-05-27 16:25:00|12.615|12.63|12.615|12.621|19789
1590597000|2020-05-27 16:30:00|12.625|12.625|12.6|12.61|10322
1590597300|2020-05-27 16:35:00|12.61|12.645|12.605|12.64|19280
1590597600|2020-05-27 16:40:00|12.64|12.67|12.64|12.65|7577
1590597900|2020-05-27 16:45:00|12.65|12.65|12.625|12.63|7729
1590598200|2020-05-27 16:50:00|12.63|12.645|12.63|12.645|2484
1590598500|2020-05-27 16:55:00|12.64|12.64|12.625|12.625|5548
1590598800|2020-05-27 17:00:00|12.62|12.63|12.58|12.62|15194
1590599100|2020-05-27 17:05:00|12.62|12.63|12.62|12.63|4850
1590599400|2020-05-27 17:10:00|12.62|12.63|12.62|12.62|8153
1590599700|2020-05-27 17:15:00|12.615|12.635|12.61|12.615|10028
1590600000|2020-05-27 17:20:00|12.615|12.62|12.59|12.61|11462
1590600300|2020-05-27 17:25:00|12.62|12.62|12.605|12.605|6230
1590600600|2020-05-27 17:30:00|12.605|12.605|12.585|12.59|10996
1590600900|2020-05-27 17:35:00|12.59|12.61|12.585|12.61|14048
1590601200|2020-05-27 17:40:00|12.61|12.61|12.59|12.61|11426
1590601500|2020-05-27 17:45:00|12.605|12.63|12.6|12.63|12830
1590601800|2020-05-27 17:50:00|12.63|12.66|12.62|12.65|16412
1590602100|2020-05-27 17:55:00|12.65|12.66|12.65|12.66|5397
1590602400|2020-05-27 18:00:00|12.655|12.675|12.655|12.665|9001
1590602700|2020-05-27 18:05:00|12.665|12.69|12.645|12.69|10304
1590603000|2020-05-27 18:10:00|12.695|12.7|12.69|12.69|26631
1590603300|2020-05-27 18:15:00|12.69|12.705|12.69|12.69|22007
1590603600|2020-05-27 18:20:00|12.69|12.705|12.68|12.683|29493
1590603900|2020-05-27 18:25:00|12.682|12.7|12.682|12.695|12776
1590604200|2020-05-27 18:30:00|12.695|12.7|12.65|12.68|18309
1590604500|2020-05-27 18:35:00|12.675|12.72|12.675|12.71|14340
1590604800|2020-05-27 18:40:00|12.715|12.72|12.71|12.715|10838
1590605100|2020-05-27 18:45:00|12.715|12.715|12.67|12.69|16748
1590605400|2020-05-27 18:50:00|12.685|12.69|12.65|12.65|17778
1590605700|2020-05-27 18:55:00|12.655|12.7|12.65|12.69|22731
1590606000|2020-05-27 19:00:00|12.69|12.69|12.66|12.66|14597
1590606300|2020-05-27 19:05:00|12.665|12.69|12.66|12.682|24610
1590606600|2020-05-27 19:10:00|12.685|12.75|12.675|12.745|33201
1590606900|2020-05-27 19:15:00|12.745|12.775|12.745|12.77|26219
1590607200|2020-05-27 19:20:00|12.77|12.77|12.73|12.765|29875
1590607500|2020-05-27 19:25:00|12.765|12.78|12.75|12.77|20898
1590607800|2020-05-27 19:30:00|12.765|12.78|12.76|12.765|27918
1590608100|2020-05-27 19:35:00|12.765|12.78|12.76|12.77|61970
1590608400|2020-05-27 19:40:00|12.765|12.79|12.76|12.775|61259
1590608700|2020-05-27 19:45:00|12.78|12.8|12.77|12.8|58075
1590609000|2020-05-27 19:50:00|12.8|12.81|12.785|12.79|78457
1590609300|2020-05-27 19:55:00|12.795|12.83|12.79|12.81|120589
1590609600|2020-05-27 20:00:00|12.81|12.81|12.81|12.81|0
1590610500|2020-05-27 20:15:00|12.81|12.81|12.81|12.81|0
1590656400|2020-05-28 09:00:00|12.71|12.71|12.71|12.71|0
1590656700|2020-05-28 09:05:00|12.67|12.67|12.67|12.67|0
1590657300|2020-05-28 09:15:00|12.71|12.71|12.71|12.71|0
1590660600|2020-05-28 10:10:00|12.64|12.64|12.64|12.64|0
1590661800|2020-05-28 10:30:00|12.67|12.67|12.67|12.67|0
1590663000|2020-05-28 10:50:00|12.76|12.79|12.76|12.77|0
1590663600|2020-05-28 11:00:00|12.79|12.79|12.79|12.79|0
1590665400|2020-05-28 11:30:00|12.77|12.77|12.77|12.77|0
1590665700|2020-05-28 11:35:00|12.75|12.75|12.75|12.75|0
1590668100|2020-05-28 12:15:00|12.79|12.79|12.79|12.79|0
1590670800|2020-05-28 13:00:00|12.72|12.72|12.72|12.72|0
1590671700|2020-05-28 13:15:00|12.88|12.91|12.88|12.91|0
1590672000|2020-05-28 13:20:00|12.95|12.95|12.95|12.95|0
1590672300|2020-05-28 13:25:00|12.94|12.94|12.94|12.94|0
1590672600|2020-05-28 13:30:00|12.91|12.95|12.81|12.83|145731
1590672900|2020-05-28 13:35:00|12.82|12.83|12.71|12.71|30886
1590673200|2020-05-28 13:40:00|12.71|12.78|12.68|12.765|33896
1590673500|2020-05-28 13:45:00|12.765|12.79|12.75|12.785|20357
1590673800|2020-05-28 13:50:00|12.795|12.84|12.795|12.83|17341
1590674100|2020-05-28 13:55:00|12.83|12.86|12.81|12.86|25533
1590674400|2020-05-28 14:00:00|12.86|12.87|12.82|12.84|30289
1590674700|2020-05-28 14:05:00|12.85|12.87|12.84|12.85|21765
1590675000|2020-05-28 14:10:00|12.85|12.865|12.83|12.84|20287
1590675300|2020-05-28 14:15:00|12.85|12.855|12.805|12.825|13719
1590675600|2020-05-28 14:20:00|12.82|12.83|12.8|12.82|17417
1590675900|2020-05-28 14:25:00|12.83|12.855|12.825|12.85|11579
1590676200|2020-05-28 14:30:00|12.85|12.87|12.83|12.865|25673
1590676500|2020-05-28 14:35:00|12.87|12.895|12.86|12.885|21553
1590676800|2020-05-28 14:40:00|12.885|12.95|12.88|12.945|46091
1590677100|2020-05-28 14:45:00|12.95|13.01|12.92|12.98|124929
1590677400|2020-05-28 14:50:00|12.975|12.98|12.945|12.95|15646
1590677700|2020-05-28 14:55:00|12.955|12.965|12.93|12.93|12882
1590678000|2020-05-28 15:00:00|12.91|12.92|12.87|12.91|31613
1590678300|2020-05-28 15:05:00|12.91|12.95|12.895|12.9|29573
1590678600|2020-05-28 15:10:00|12.91|12.92|12.88|12.905|14492
1590678900|2020-05-28 15:15:00|12.908|12.945|12.9|12.92|9550
1590679200|2020-05-28 15:20:00|12.925|12.93|12.91|12.91|11240
1590679500|2020-05-28 15:25:00|12.91|12.96|12.905|12.94|23268
1590679800|2020-05-28 15:30:00|12.945|12.955|12.895|12.92|29834
1590680100|2020-05-28 15:35:00|12.92|12.93|12.915|12.925|17031
1590680400|2020-05-28 15:40:00|12.93|12.94|12.93|12.94|8045
1590680700|2020-05-28 15:45:00|12.935|12.98|12.935|12.97|11453
1590681000|2020-05-28 15:50:00|12.967|12.98|12.965|12.98|7056
1590681300|2020-05-28 15:55:00|12.985|12.99|12.96|12.98|15443
1590681600|2020-05-28 16:00:00|12.985|12.995|12.97|12.97|14359
1590681900|2020-05-28 16:05:00|12.977|12.99|12.977|12.985|3979
1590682200|2020-05-28 16:10:00|12.99|13.03|12.99|13.005|19858
1590682500|2020-05-28 16:15:00|13.005|13.035|13|13.005|13118
1590682800|2020-05-28 16:20:00|13|13.035|13|13.035|13104
1590683100|2020-05-28 16:25:00|13.03|13.035|13.005|13.005|9563
1590683400|2020-05-28 16:30:00|13.01|13.01|13|13.01|3738
1590683700|2020-05-28 16:35:00|13.015|13.04|13.015|13.04|12971
1590684000|2020-05-28 16:40:00|13.03|13.05|13.03|13.04|10551
1590684300|2020-05-28 16:45:00|13.04|13.065|13.04|13.065|10306
1590684600|2020-05-28 16:50:00|13.07|13.07|13.035|13.035|8270
1590684900|2020-05-28 16:55:00|13.03|13.035|13.03|13.035|811
1590685200|2020-05-28 17:00:00|13.035|13.042|13.03|13.035|20553
1590685500|2020-05-28 17:05:00|13.03|13.04|13.02|13.04|3223
1590685800|2020-05-28 17:10:00|13.03|13.035|13.025|13.025|4644
1590686100|2020-05-28 17:15:00|13.03|13.03|13.01|13.02|8431
1590686400|2020-05-28 17:20:00|13.025|13.05|13.02|13.05|9111
1590686700|2020-05-28 17:25:00|13.04|13.065|13.04|13.065|3951
1590687000|2020-05-28 17:30:00|13.07|13.08|13.055|13.06|6363
1590687300|2020-05-28 17:35:00|13.06|13.09|13.06|13.085|5472
1590687600|2020-05-28 17:40:00|13.09|13.1|13.09|13.095|3057
1590687900|2020-05-28 17:45:00|13.095|13.11|13.08|13.08|17326
1590688200|2020-05-28 17:50:00|13.085|13.09|13.07|13.08|6082
1590688500|2020-05-28 17:55:00|13.09|13.09|13.07|13.075|15149
1590688800|2020-05-28 18:00:00|13.075|13.09|13.07|13.075|10972
1590689100|2020-05-28 18:05:00|13.075|13.09|13.075|13.085|2128
1590689400|2020-05-28 18:10:00|13.08|13.085|13.07|13.085|2789
1590689700|2020-05-28 18:15:00|13.09|13.09|13.085|13.085|3660
1590690000|2020-05-28 18:20:00|13.085|13.09|13.065|13.07|7094
1590690300|2020-05-28 18:25:00|13.07|13.07|13.04|13.045|9935
1590690600|2020-05-28 18:30:00|13.05|13.06|13.05|13.055|6709
1590690900|2020-05-28 18:35:00|13.05|13.07|13.04|13.06|7933
1590691200|2020-05-28 18:40:00|13.06|13.06|13.03|13.035|5436
1590691500|2020-05-28 18:45:00|13.035|13.04|13.01|13.01|9842
1590691800|2020-05-28 18:50:00|13.01|13.03|12.99|12.99|15215
1590692100|2020-05-28 18:55:00|12.99|13.02|12.985|13.02|16052
1590692400|2020-05-28 19:00:00|13.015|13.015|12.98|12.98|12051
1590692700|2020-05-28 19:05:00|12.98|12.995|12.97|12.995|20270
1590693000|2020-05-28 19:10:00|12.99|12.99|12.97|12.975|9923
1590693300|2020-05-28 19:15:00|12.97|12.975|12.955|12.965|21318
1590693600|2020-05-28 19:20:00|12.97|12.99|12.955|12.985|18606
1590693900|2020-05-28 19:25:00|12.985|12.985|12.96|12.96|20557
1590694200|2020-05-28 19:30:00|12.95|12.96|12.92|12.925|22388
1590694500|2020-05-28 19:35:00|12.925|12.925|12.9|12.905|34201
1590694800|2020-05-28 19:40:00|12.9|12.92|12.9|12.905|42699
1590695100|2020-05-28 19:45:00|12.905|12.93|12.9|12.92|63800
1590695400|2020-05-28 19:50:00|12.925|12.925|12.87|12.89|81628
1590695700|2020-05-28 19:55:00|12.89|12.93|12.885|12.915|138334
1590696000|2020-05-28 20:00:00|12.91|12.91|12.91|12.91|0
1590696900|2020-05-28 20:15:00|12.91|12.91|12.91|12.91|0
1590756000|2020-05-29 12:40:00|12.8|12.8|12.8|12.8|0
1590759000|2020-05-29 13:30:00|12.66|12.66|12.59|12.635|117277
1590759300|2020-05-29 13:35:00|12.635|12.66|12.61|12.635|18533
1590759600|2020-05-29 13:40:00|12.635|12.635|12.575|12.61|20011
1590759900|2020-05-29 13:45:00|12.605|12.63|12.59|12.59|16177
1590760200|2020-05-29 13:50:00|12.59|12.6|12.56|12.56|17470
1590760500|2020-05-29 13:55:00|12.57|12.58|12.53|12.57|18036
1590760800|2020-05-29 14:00:00|12.56|12.57|12.515|12.52|14231
1590761100|2020-05-29 14:05:00|12.52|12.525|12.46|12.47|16223
1590761400|2020-05-29 14:10:00|12.46|12.54|12.46|12.53|9306
1590761700|2020-05-29 14:15:00|12.53|12.53|12.47|12.53|37215
1590762000|2020-05-29 14:20:00|12.54|12.59|12.535|12.57|15944
1590762300|2020-05-29 14:25:00|12.57|12.57|12.495|12.5|9197
1590762600|2020-05-29 14:30:00|12.51|12.53|12.48|12.49|14628
1590762900|2020-05-29 14:35:00|12.48|12.48|12.442|12.455|15477
1590763200|2020-05-29 14:40:00|12.45|12.48|12.43|12.47|18082
1590763500|2020-05-29 14:45:00|12.46|12.48|12.43|12.43|15785
1590763800|2020-05-29 14:50:00|12.44|12.47|12.412|12.42|11835
1590764100|2020-05-29 14:55:00|12.42|12.45|12.4|12.405|11444
1590764400|2020-05-29 15:00:00|12.42|12.44|12.4|12.425|9652
1590764700|2020-05-29 15:05:00|12.43|12.44|12.4|12.405|10536
1590765000|2020-05-29 15:10:00|12.41|12.46|12.41|12.45|10172
1590765300|2020-05-29 15:15:00|12.46|12.465|12.435|12.45|67190
1590765600|2020-05-29 15:20:00|12.445|12.49|12.441|12.48|87875
1590765900|2020-05-29 15:25:00|12.47|12.47|12.44|12.44|25596
1590766200|2020-05-29 15:30:00|12.44|12.46|12.41|12.46|9318
1590766500|2020-05-29 15:35:00|12.465|12.5|12.465|12.5|10125
1590766800|2020-05-29 15:40:00|12.5|12.52|12.5|12.52|9748
1590767100|2020-05-29 15:45:00|12.52|12.52|12.5|12.52|5101
1590767400|2020-05-29 15:50:00|12.52|12.525|12.5|12.5|4800
1590767700|2020-05-29 15:55:00|12.5|12.5|12.47|12.475|8642
1590768000|2020-05-29 16:00:00|12.48|12.48|12.47|12.47|847
1590768300|2020-05-29 16:05:00|12.47|12.48|12.45|12.46|6005
1590768600|2020-05-29 16:10:00|12.47|12.475|12.46|12.46|4251
1590768900|2020-05-29 16:15:00|12.46|12.46|12.45|12.455|6826
1590769200|2020-05-29 16:20:00|12.44|12.46|12.44|12.45|4279
1590769500|2020-05-29 16:25:00|12.45|12.46|12.45|12.46|2928
1590769800|2020-05-29 16:30:00|12.46|12.46|12.45|12.45|3783
1590770100|2020-05-29 16:35:00|12.45|12.465|12.45|12.46|4936
1590770400|2020-05-29 16:40:00|12.46|12.46|12.438|12.438|6064
1590770700|2020-05-29 16:45:00|12.44|12.445|12.43|12.44|5902
1590771000|2020-05-29 16:50:00|12.44|12.44|12.37|12.39|14386
1590771300|2020-05-29 16:55:00|12.4|12.46|12.4|12.455|7717
1590771600|2020-05-29 17:00:00|12.46|12.46|12.445|12.445|5499
1590771900|2020-05-29 17:05:00|12.445|12.45|12.43|12.44|6278
1590772200|2020-05-29 17:10:00|12.445|12.46|12.435|12.45|3909
1590772500|2020-05-29 17:15:00|12.455|12.47|12.445|12.46|9755
1590772800|2020-05-29 17:20:00|12.465|12.48|12.46|12.47|7569
1590773100|2020-05-29 17:25:00|12.47|12.47|12.465|12.465|3210
1590773400|2020-05-29 17:30:00|12.46|12.49|12.46|12.49|6105
1590773700|2020-05-29 17:35:00|12.485|12.485|12.44|12.44|7603
1590774000|2020-05-29 17:40:00|12.445|12.47|12.445|12.46|6015
1590774300|2020-05-29 17:45:00|12.455|12.47|12.45|12.46|11669
1590774600|2020-05-29 17:50:00|12.46|12.47|12.46|12.47|2071
1590774900|2020-05-29 17:55:00|12.46|12.48|12.46|12.47|6856
1590775200|2020-05-29 18:00:00|12.47|12.47|12.45|12.45|11613
1590775500|2020-05-29 18:05:00|12.45|12.51|12.44|12.51|13775
1590775800|2020-05-29 18:10:00|12.51|12.52|12.485|12.485|10928
1590776100|2020-05-29 18:15:00|12.49|12.51|12.48|12.51|6770
1590776400|2020-05-29 18:20:00|12.52|12.535|12.51|12.53|9621
1590776700|2020-05-29 18:25:00|12.53|12.575|12.53|12.555|21113
1590777000|2020-05-29 18:30:00|12.55|12.595|12.55|12.575|12194
1590777300|2020-05-29 18:35:00|12.58|12.6|12.575|12.575|14853
1590777600|2020-05-29 18:40:00|12.58|12.595|12.57|12.57|10924
1590777900|2020-05-29 18:45:00|12.565|12.57|12.535|12.535|8303
1590778200|2020-05-29 18:50:00|12.535|12.535|12.455|12.49|20615
1590778500|2020-05-29 18:55:00|12.49|12.62|12.47|12.62|23459
1590778800|2020-05-29 19:00:00|12.62|12.66|12.6|12.64|27074
1590779100|2020-05-29 19:05:00|12.63|12.67|12.63|12.665|23406
1590779400|2020-05-29 19:10:00|12.665|12.69|12.66|12.675|28382
1590779700|2020-05-29 19:15:00|12.675|12.7|12.665|12.695|24138
1590780000|2020-05-29 19:20:00|12.695|12.73|12.675|12.73|35111
1590780300|2020-05-29 19:25:00|12.725|12.725|12.67|12.68|23590
1590780600|2020-05-29 19:30:00|12.68|12.705|12.675|12.685|31335
1590780900|2020-05-29 19:35:00|12.71|12.71|12.67|12.685|30027
1590781200|2020-05-29 19:40:00|12.685|12.71|12.68|12.71|34065
1590781500|2020-05-29 19:45:00|12.71|12.71|12.65|12.675|57385
1590781800|2020-05-29 19:50:00|12.675|12.69|12.66|12.665|82179
1590782100|2020-05-29 19:55:00|12.66|12.7|12.66|12.68|111158
1590782400|2020-05-29 20:00:00|12.66|12.66|12.66|12.66|0
1590783300|2020-05-29 20:15:00|12.66|12.66|12.66|12.66|0
1590783900|2020-05-29 20:25:00|12.68|12.68|12.68|12.68|0
1590788700|2020-05-29 21:45:00|12.66|12.66|12.66|12.66|0
1591000500|2020-06-01 08:35:00|12.67|12.67|12.67|12.67|0
1591012200|2020-06-01 11:50:00|12.89|12.89|12.89|12.89|0
1591015200|2020-06-01 12:40:00|12.9|12.9|12.9|12.9|0
1591018200|2020-06-01 13:30:00|12.83|12.86|12.78|12.795|273913
1591018500|2020-06-01 13:35:00|12.8|12.9|12.755|12.9|38253
1591018800|2020-06-01 13:40:00|12.91|12.965|12.9|12.96|53693
1591019100|2020-06-01 13:45:00|12.95|12.995|12.93|12.98|50428
1591019400|2020-06-01 13:50:00|12.98|13|12.96|12.99|49001
1591019700|2020-06-01 13:55:00|12.99|12.99|12.97|12.98|13208
1591020000|2020-06-01 14:00:00|12.98|13.005|12.965|12.97|30411
1591020300|2020-06-01 14:05:00|12.97|12.99|12.96|12.99|27159
1591020600|2020-06-01 14:10:00|12.99|13.06|12.98|13.06|47204
1591020900|2020-06-01 14:15:00|13.06|13.08|13.05|13.08|16349
1591021200|2020-06-01 14:20:00|13.08|13.15|13.08|13.12|42882
1591021500|2020-06-01 14:25:00|13.13|13.17|13.1|13.17|47281
1591021800|2020-06-01 14:30:00|13.17|13.17|13.105|13.12|24751
1591022100|2020-06-01 14:35:00|13.12|13.16|13.12|13.15|17992
1591022400|2020-06-01 14:40:00|13.15|13.16|13.13|13.16|14343
1591022700|2020-06-01 14:45:00|13.165|13.19|13.16|13.18|20161
1591023000|2020-06-01 14:50:00|13.17|13.18|13.155|13.155|18161
1591023300|2020-06-01 14:55:00|13.16|13.165|13.1|13.1|119098
1591023600|2020-06-01 15:00:00|13.11|13.125|13.05|13.05|11846
1591023900|2020-06-01 15:05:00|13.05|13.08|13.04|13.07|9264
1591024200|2020-06-01 15:10:00|13.06|13.08|13.04|13.075|19687
1591024500|2020-06-01 15:15:00|13.075|13.1|13.07|13.09|8899
1591024800|2020-06-01 15:20:00|13.095|13.095|13.075|13.085|6181
1591025100|2020-06-01 15:25:00|13.08|13.08|13.03|13.05|16039
1591025400|2020-06-01 15:30:00|13.05|13.06|12.99|13.02|20682
1591025700|2020-06-01 15:35:00|13.025|13.055|13.017|13.055|7608
1591026000|2020-06-01 15:40:00|13.06|13.081|13.05|13.08|11084
1591026300|2020-06-01 15:45:00|13.07|13.075|13.04|13.05|6999
1591026600|2020-06-01 15:50:00|13.05|13.05|13.04|13.045|3382
1591026900|2020-06-01 15:55:00|13.04|13.04|13|13|12686
1591027200|2020-06-01 16:00:00|12.99|13.005|12.99|13.005|3571
1591027500|2020-06-01 16:05:00|13.005|13.01|13|13.006|6667
1591027800|2020-06-01 16:10:00|13.01|13.01|12.98|12.99|4727
1591028100|2020-06-01 16:15:00|12.99|12.99|12.975|12.98|8872
1591028400|2020-06-01 16:20:00|12.98|13|12.975|13|5126
1591028700|2020-06-01 16:25:00|13|13|12.975|12.98|5260
1591029000|2020-06-01 16:30:00|12.99|13|12.98|13|1622
1591029300|2020-06-01 16:35:00|13|13.015|13|13|4848
1591029600|2020-06-01 16:40:00|13|13.01|12.99|12.99|5526
1591029900|2020-06-01 16:45:00|12.995|12.995|12.99|12.99|1445
1591030200|2020-06-01 16:50:00|12.995|12.995|12.98|12.98|5019
1591030500|2020-06-01 16:55:00|12.98|12.985|12.97|12.975|7667
1591030800|2020-06-01 17:00:00|12.98|12.99|12.98|12.985|6449
1591031100|2020-06-01 17:05:00|12.98|12.99|12.97|12.99|5244
1591031400|2020-06-01 17:10:00|12.995|13.01|12.99|13.01|7395
1591031700|2020-06-01 17:15:00|13.005|13.01|12.99|13.005|5040
1591032000|2020-06-01 17:20:00|13.005|13.02|13.005|13.01|5228
1591032300|2020-06-01 17:25:00|13.02|13.025|13.01|13.016|10363
1591032600|2020-06-01 17:30:00|13.01|13.015|13.01|13.015|1662
1591032900|2020-06-01 17:35:00|13.015|13.045|13.015|13.04|10424
1591033200|2020-06-01 17:40:00|13.04|13.05|13.03|13.035|4861
1591033500|2020-06-01 17:45:00|13.03|13.05|13.025|13.04|12255
1591033800|2020-06-01 17:50:00|13.035|13.045|13.03|13.045|4220
1591034100|2020-06-01 17:55:00|13.05|13.055|13.02|13.02|6675
1591034400|2020-06-01 18:00:00|13.02|13.045|13.02|13.045|5906
1591034700|2020-06-01 18:05:00|13.04|13.04|13.02|13.025|10667
1591035000|2020-06-01 18:10:00|13.025|13.025|13.02|13.025|1170
1591035300|2020-06-01 18:15:00|13.025|13.025|13.005|13.005|48744
1591035600|2020-06-01 18:20:00|13.005|13.03|13.005|13.02|7226
1591035900|2020-06-01 18:25:00|13.02|13.02|12.975|12.98|5036
1591036200|2020-06-01 18:30:00|12.98|12.98|12.97|12.975|5172
1591036500|2020-06-01 18:35:00|12.975|12.975|12.965|12.975|9716
1591036800|2020-06-01 18:40:00|12.975|12.975|12.962|12.962|8409
1591037100|2020-06-01 18:45:00|12.97|13.02|12.97|13.02|8312
1591037400|2020-06-01 18:50:00|13.02|13.06|13.02|13.035|23445
1591037700|2020-06-01 18:55:00|13.03|13.06|13.03|13.05|7540
1591038000|2020-06-01 19:00:00|13.06|13.1|13.06|13.1|14890
1591038300|2020-06-01 19:05:00|13.1|13.11|13.06|13.07|31777
1591038600|2020-06-01 19:10:00|13.075|13.095|13.07|13.095|12389
1591038900|2020-06-01 19:15:00|13.095|13.12|13.09|13.12|18824
1591039200|2020-06-01 19:20:00|13.11|13.11|13.08|13.1|21911
1591039500|2020-06-01 19:25:00|13.1|13.14|13.09|13.14|21957
1591039800|2020-06-01 19:30:00|13.135|13.165|13.135|13.14|30222
1591040100|2020-06-01 19:35:00|13.145|13.15|13.12|13.125|11230
1591040400|2020-06-01 19:40:00|13.125|13.15|13.12|13.15|31107
1591040700|2020-06-01 19:45:00|13.15|13.18|13.125|13.14|49766
1591041000|2020-06-01 19:50:00|13.14|13.16|13.12|13.12|92241
1591041300|2020-06-01 19:55:00|13.125|13.15|13.12|13.14|102014
1591041600|2020-06-01 20:00:00|13.13|13.13|13.13|13.13|0
1591042500|2020-06-01 20:15:00|13.13|13.13|13.13|13.13|0
1591085700|2020-06-02 08:15:00|13.34|13.34|13.34|13.34|0
1591088400|2020-06-02 09:00:00|13.43|13.43|13.43|13.43|0
1591089600|2020-06-02 09:20:00|13.48|13.48|13.48|13.48|0
1591091700|2020-06-02 09:55:00|13.56|13.56|13.56|13.56|0
1591092000|2020-06-02 10:00:00|13.58|13.58|13.58|13.58|0
1591099200|2020-06-02 12:00:00|13.46|13.46|13.46|13.46|0
1591099500|2020-06-02 12:05:00|13.45|13.45|13.45|13.45|0
1591100100|2020-06-02 12:15:00|13.45|13.45|13.45|13.45|0
1591101600|2020-06-02 12:40:00|13.44|13.44|13.44|13.44|0
1591103400|2020-06-02 13:10:00|13.43|13.47|13.43|13.47|0
1591103700|2020-06-02 13:15:00|13.46|13.48|13.46|13.47|0
1591104300|2020-06-02 13:25:00|13.49|13.49|13.49|13.49|0
1591104600|2020-06-02 13:30:00|13.48|13.555|13.47|13.535|59889
1591104900|2020-06-02 13:35:00|13.535|13.535|13.44|13.46|29096
1591105200|2020-06-02 13:40:00|13.46|13.56|13.46|13.53|22645
1591105500|2020-06-02 13:45:00|13.53|13.53|13.469|13.48|43159
1591105800|2020-06-02 13:50:00|13.495|13.5|13.48|13.5|25410
1591106100|2020-06-02 13:55:00|13.5|13.55|13.49|13.55|15930
1591106400|2020-06-02 14:00:00|13.56|13.58|13.53|13.53|17568
1591106700|2020-06-02 14:05:00|13.52|13.565|13.52|13.55|25965
1591107000|2020-06-02 14:10:00|13.55|13.56|13.53|13.535|13171
1591107300|2020-06-02 14:15:00|13.535|13.57|13.525|13.57|12184
1591107600|2020-06-02 14:20:00|13.58|13.6|13.575|13.59|9196
1591107900|2020-06-02 14:25:00|13.595|13.63|13.59|13.63|8506
1591108200|2020-06-02 14:30:00|13.625|13.635|13.575|13.58|11146
1591108500|2020-06-02 14:35:00|13.58|13.62|13.58|13.62|4227
1591108800|2020-06-02 14:40:00|13.62|13.665|13.62|13.63|21250
1591109100|2020-06-02 14:45:00|13.635|13.635|13.59|13.59|10064
1591109400|2020-06-02 14:50:00|13.58|13.64|13.58|13.63|19377
1591109700|2020-06-02 14:55:00|13.635|13.67|13.635|13.66|7660
1591110000|2020-06-02 15:00:00|13.65|13.665|13.625|13.65|9716
1591110300|2020-06-02 15:05:00|13.65|13.657|13.62|13.62|13284
1591110600|2020-06-02 15:10:00|13.62|13.66|13.6|13.6|12487
1591110900|2020-06-02 15:15:00|13.59|13.63|13.57|13.63|52601
1591111200|2020-06-02 15:20:00|13.62|13.63|13.595|13.62|35364
1591111500|2020-06-02 15:25:00|13.63|13.65|13.615|13.62|20975
1591111800|2020-06-02 15:30:00|13.62|13.63|13.605|13.63|8740
1591112100|2020-06-02 15:35:00|13.63|13.635|13.61|13.635|3011
1591112400|2020-06-02 15:40:00|13.62|13.63|13.61|13.615|4889
1591112700|2020-06-02 15:45:00|13.61|13.61|13.59|13.6|7870
1591113000|2020-06-02 15:50:00|13.595|13.595|13.56|13.56|6308
1591113300|2020-06-02 15:55:00|13.56|13.575|13.54|13.555|14282
1591113600|2020-06-02 16:00:00|13.565|13.58|13.56|13.57|6906
1591113900|2020-06-02 16:05:00|13.575|13.58|13.565|13.575|7390
1591114200|2020-06-02 16:10:00|13.58|13.61|13.58|13.6|4084
1591114500|2020-06-02 16:15:00|13.6|13.61|13.595|13.61|3103
1591114800|2020-06-02 16:20:00|13.61|13.618|13.605|13.615|2509
1591115100|2020-06-02 16:25:00|13.62|13.64|13.62|13.63|1782
1591115400|2020-06-02 16:30:00|13.63|13.64|13.63|13.63|1426
1591115700|2020-06-02 16:35:00|13.635|13.64|13.62|13.625|8042
1591116000|2020-06-02 16:40:00|13.625|13.64|13.62|13.635|3626
1591116300|2020-06-02 16:45:00|13.64|13.65|13.635|13.64|8067
1591116600|2020-06-02 16:50:00|13.64|13.64|13.62|13.62|1839
1591116900|2020-06-02 16:55:00|13.61|13.61|13.6|13.604|5128
1591117200|2020-06-02 17:00:00|13.605|13.605|13.595|13.595|3818
1591117500|2020-06-02 17:05:00|13.6|13.625|13.6|13.62|17603
1591117800|2020-06-02 17:10:00|13.62|13.625|13.62|13.625|4209
1591118100|2020-06-02 17:15:00|13.63|13.64|13.63|13.635|4236
1591118400|2020-06-02 17:20:00|13.635|13.64|13.615|13.62|14183
1591118700|2020-06-02 17:25:00|13.62|13.625|13.615|13.615|5241
1591119000|2020-06-02 17:30:00|13.61|13.62|13.61|13.62|1884
1591119300|2020-06-02 17:35:00|13.625|13.63|13.61|13.61|3647
1591119600|2020-06-02 17:40:00|13.61|13.62|13.605|13.615|2266
1591119900|2020-06-02 17:45:00|13.615|13.615|13.57|13.57|9000
1591120200|2020-06-02 17:50:00|13.565|13.575|13.565|13.575|1915
1591120500|2020-06-02 17:55:00|13.56|13.565|13.55|13.56|6015
1591120800|2020-06-02 18:00:00|13.56|13.57|13.555|13.57|10580
1591121100|2020-06-02 18:05:00|13.56|13.56|13.535|13.545|4919
1591121400|2020-06-02 18:10:00|13.545|13.55|13.54|13.545|2027
1591121700|2020-06-02 18:15:00|13.55|13.57|13.545|13.57|11510
1591122000|2020-06-02 18:20:00|13.57|13.57|13.54|13.545|2245
1591122300|2020-06-02 18:25:00|13.55|13.555|13.53|13.545|12329
1591122600|2020-06-02 18:30:00|13.54|13.54|13.51|13.51|2117
1591122900|2020-06-02 18:35:00|13.515|13.54|13.515|13.525|16111
1591123200|2020-06-02 18:40:00|13.53|13.545|13.528|13.54|5494
1591123500|2020-06-02 18:45:00|13.545|13.55|13.54|13.55|3881
1591123800|2020-06-02 18:50:00|13.55|13.56|13.55|13.555|5829
1591124100|2020-06-02 18:55:00|13.56|13.585|13.555|13.575|14707
1591124400|2020-06-02 19:00:00|13.575|13.58|13.55|13.555|4851
1591124700|2020-06-02 19:05:00|13.56|13.56|13.55|13.56|2221
1591125000|2020-06-02 19:10:00|13.56|13.56|13.54|13.55|3466
1591125300|2020-06-02 19:15:00|13.55|13.55|13.54|13.545|3452
1591125600|2020-06-02 19:20:00|13.545|13.55|13.52|13.525|18690
1591125900|2020-06-02 19:25:00|13.525|13.53|13.51|13.53|11554
1591126200|2020-06-02 19:30:00|13.53|13.54|13.53|13.535|7774
1591126500|2020-06-02 19:35:00|13.54|13.56|13.535|13.55|20835
1591126800|2020-06-02 19:40:00|13.55|13.56|13.54|13.56|27798
1591127100|2020-06-02 19:45:00|13.555|13.57|13.54|13.565|38747
1591127400|2020-06-02 19:50:00|13.57|13.62|13.565|13.615|49822
1591127700|2020-06-02 19:55:00|13.615|13.63|13.6|13.61|71630
1591128000|2020-06-02 20:00:00|13.61|13.61|13.61|13.61|0
1591128900|2020-06-02 20:15:00|13.61|13.61|13.61|13.61|0
1591141500|2020-06-02 23:45:00|13.62|13.62|13.62|13.62|0
1591172100|2020-06-03 08:15:00|14.07|14.07|14.07|14.07|0
1591174200|2020-06-03 08:50:00|14.28|14.28|14.28|14.28|0
1591182600|2020-06-03 11:10:00|14.38|14.38|14.38|14.38|0
1591182900|2020-06-03 11:15:00|14.41|14.41|14.41|14.41|0
1591183200|2020-06-03 11:20:00|14.38|14.41|14.38|14.41|0
1591184700|2020-06-03 11:45:00|14.37|14.37|14.31|14.31|0
1591185300|2020-06-03 11:55:00|14.25|14.25|14.25|14.25|0
1591186800|2020-06-03 12:20:00|14.2|14.2|14.2|14.2|0
1591187100|2020-06-03 12:25:00|14.22|14.22|14.22|14.22|0
1591188000|2020-06-03 12:40:00|14.3|14.3|14.3|14.3|0
1591189500|2020-06-03 13:05:00|14.34|14.37|14.34|14.37|0
1591190100|2020-06-03 13:15:00|14.37|14.41|14.37|14.41|0
1591190400|2020-06-03 13:20:00|14.38|14.39|14.38|14.39|0
1591191000|2020-06-03 13:30:00|14.48|14.48|14.37|14.425|193552
1591191300|2020-06-03 13:35:00|14.425|14.43|14.265|14.285|95553
1591191600|2020-06-03 13:40:00|14.285|14.32|14.245|14.3|47298
1591191900|2020-06-03 13:45:00|14.295|14.31|14.27|14.28|24945
1591192200|2020-06-03 13:50:00|14.28|14.35|14.26|14.26|39841
1591192500|2020-06-03 13:55:00|14.27|14.35|14.27|14.35|35178
1591192800|2020-06-03 14:00:00|14.35|14.375|14.32|14.35|35799
1591193100|2020-06-03 14:05:00|14.35|14.38|14.34|14.34|19972
1591193400|2020-06-03 14:10:00|14.34|14.39|14.335|14.37|22354
1591193700|2020-06-03 14:15:00|14.36|14.39|14.345|14.39|13344
1591194000|2020-06-03 14:20:00|14.39|14.44|14.39|14.405|15006
1591194300|2020-06-03 14:25:00|14.41|14.45|14.41|14.45|8794
1591194600|2020-06-03 14:30:00|14.45|14.47|14.43|14.46|17575
1591194900|2020-06-03 14:35:00|14.465|14.465|14.38|14.38|17067
1591195200|2020-06-03 14:40:00|14.39|14.41|14.37|14.405|15751
1591195500|2020-06-03 14:45:00|14.4|14.41|14.355|14.38|17838
1591195800|2020-06-03 14:50:00|14.37|14.405|14.37|14.405|26252
1591196100|2020-06-03 14:55:00|14.41|14.42|14.37|14.37|25263
1591196400|2020-06-03 15:00:00|14.36|14.4|14.355|14.37|18568
1591196700|2020-06-03 15:05:00|14.38|14.4|14.375|14.38|17604
1591197000|2020-06-03 15:10:00|14.375|14.41|14.375|14.405|14369
1591197300|2020-06-03 15:15:00|14.405|14.435|14.4|14.4|15277
1591197600|2020-06-03 15:20:00|14.405|14.405|14.38|14.385|11394
1591197900|2020-06-03 15:25:00|14.38|14.38|14.355|14.36|10977
1591198200|2020-06-03 15:30:00|14.36|14.37|14.335|14.35|27915
1591198500|2020-06-03 15:35:00|14.355|14.38|14.34|14.35|11315
1591198800|2020-06-03 15:40:00|14.35|14.352|14.32|14.325|107653
1591199100|2020-06-03 15:45:00|14.32|14.32|14.275|14.31|11156
1591199400|2020-06-03 15:50:00|14.302|14.302|14.29|14.295|6184
1591199700|2020-06-03 15:55:00|14.3|14.32|14.295|14.313|18201
1591200000|2020-06-03 16:00:00|14.315|14.33|14.312|14.33|3518
1591200300|2020-06-03 16:05:00|14.33|14.365|14.32|14.35|13374
1591200600|2020-06-03 16:10:00|14.355|14.36|14.34|14.355|3294
1591200900|2020-06-03 16:15:00|14.36|14.36|14.33|14.34|7405
1591201200|2020-06-03 16:20:00|14.34|14.34|14.3|14.3|5963
1591201500|2020-06-03 16:25:00|14.31|14.34|14.31|14.335|3760
1591201800|2020-06-03 16:30:00|14.34|14.39|14.34|14.39|9219
1591202100|2020-06-03 16:35:00|14.38|14.38|14.355|14.365|23236
1591202400|2020-06-03 16:40:00|14.37|14.37|14.34|14.34|18839
1591202700|2020-06-03 16:45:00|14.34|14.35|14.32|14.345|10350
1591203000|2020-06-03 16:50:00|14.35|14.36|14.35|14.36|2855
1591203300|2020-06-03 16:55:00|14.36|14.4|14.355|14.385|21924
1591203600|2020-06-03 17:00:00|14.39|14.415|14.32|14.325|70854
1591203900|2020-06-03 17:05:00|14.315|14.315|14.285|14.31|7256
1591204200|2020-06-03 17:10:00|14.305|14.31|14.3|14.31|8231
1591204500|2020-06-03 17:15:00|14.305|14.32|14.3|14.315|16514
1591204800|2020-06-03 17:20:00|14.313|14.33|14.313|14.33|9738
1591205100|2020-06-03 17:25:00|14.33|14.34|14.33|14.34|7921
1591205400|2020-06-03 17:30:00|14.33|14.335|14.32|14.325|6431
1591205700|2020-06-03 17:35:00|14.33|14.345|14.325|14.34|7584
1591206000|2020-06-03 17:40:00|14.32|14.37|14.32|14.37|5559
1591206300|2020-06-03 17:45:00|14.36|14.385|14.36|14.365|21734
1591206600|2020-06-03 17:50:00|14.36|14.38|14.36|14.365|9038
1591206900|2020-06-03 17:55:00|14.37|14.37|14.365|14.37|3273
1591207200|2020-06-03 18:00:00|14.37|14.41|14.37|14.4|5538
1591207500|2020-06-03 18:05:00|14.41|14.425|14.405|14.425|5836
1591207800|2020-06-03 18:10:00|14.425|14.53|14.425|14.46|259062
1591208100|2020-06-03 18:15:00|14.46|14.46|14.43|14.44|11056
1591208400|2020-06-03 18:20:00|14.435|14.44|14.432|14.44|4148
1591208700|2020-06-03 18:25:00|14.435|14.44|14.43|14.44|9979
1591209000|2020-06-03 18:30:00|14.435|14.44|14.425|14.44|17332
1591209300|2020-06-03 18:35:00|14.435|14.47|14.435|14.47|13581
1591209600|2020-06-03 18:40:00|14.47|14.49|14.47|14.485|22679
1591209900|2020-06-03 18:45:00|14.485|14.495|14.465|14.47|17138
1591210200|2020-06-03 18:50:00|14.47|14.495|14.465|14.49|15510
1591210500|2020-06-03 18:55:00|14.485|14.525|14.48|14.5|25410
1591210800|2020-06-03 19:00:00|14.49|14.51|14.49|14.51|7682
1591211100|2020-06-03 19:05:00|14.5|14.525|14.5|14.505|19789
1591211400|2020-06-03 19:10:00|14.51|14.52|14.49|14.51|19184
1591211700|2020-06-03 19:15:00|14.51|14.51|14.45|14.455|45917
1591212000|2020-06-03 19:20:00|14.45|14.46|14.415|14.46|37629
1591212300|2020-06-03 19:25:00|14.45|14.48|14.45|14.475|10194
1591212600|2020-06-03 19:30:00|14.48|14.5|14.475|14.48|26038
1591212900|2020-06-03 19:35:00|14.475|14.475|14.46|14.47|11314
1591213200|2020-06-03 19:40:00|14.46|14.49|14.46|14.49|20234
1591213500|2020-06-03 19:45:00|14.48|14.51|14.48|14.505|49734
1591213800|2020-06-03 19:50:00|14.505|14.51|14.46|14.465|69903
1591214100|2020-06-03 19:55:00|14.465|14.47|14.45|14.45|88816
1591214400|2020-06-03 20:00:00|14.45|14.45|14.45|14.45|0
1591215300|2020-06-03 20:15:00|14.45|14.45|14.45|14.45|0
1591259100|2020-06-04 08:25:00|14.32|14.32|14.32|14.32|0
1591259400|2020-06-04 08:30:00|14.33|14.42|14.33|14.42|0
1591260000|2020-06-04 08:40:00|14.38|14.38|14.38|14.38|0
1591260600|2020-06-04 08:50:00|14.35|14.35|14.35|14.35|0
1591263300|2020-06-04 09:35:00|14.34|14.34|14.34|14.34|0
1591268400|2020-06-04 11:00:00|14.34|14.34|14.34|14.34|0
1591271400|2020-06-04 11:50:00|14.38|14.42|14.38|14.42|0
1591272300|2020-06-04 12:05:00|14.7|14.71|14.7|14.71|0
1591272900|2020-06-04 12:15:00|14.75|14.75|14.45|14.45|0
1591274100|2020-06-04 12:35:00|14.73|14.73|14.73|14.73|0
1591275300|2020-06-04 12:55:00|14.58|14.58|14.58|14.58|0
1591276500|2020-06-04 13:15:00|14.6|14.6|14.6|14.6|0
1591277400|2020-06-04 13:30:00|14.72|14.81|14.69|14.72|119655
1591277700|2020-06-04 13:35:00|14.725|14.74|14.59|14.595|55394
1591278000|2020-06-04 13:40:00|14.59|14.63|14.56|14.57|32819
1591278300|2020-06-04 13:45:00|14.565|14.575|14.47|14.55|39775
1591278600|2020-06-04 13:50:00|14.555|14.63|14.555|14.6|16389
1591278900|2020-06-04 13:55:00|14.6|14.64|14.58|14.63|25627
1591279200|2020-06-04 14:00:00|14.64|14.685|14.64|14.67|29765
1591279500|2020-06-04 14:05:00|14.66|14.67|14.64|14.67|11939
1591279800|2020-06-04 14:10:00|14.66|14.68|14.65|14.68|7207
1591280100|2020-06-04 14:15:00|14.69|14.74|14.69|14.74|13187
1591280400|2020-06-04 14:20:00|14.75|14.76|14.72|14.74|6946
1591280700|2020-06-04 14:25:00|14.74|14.775|14.74|14.76|13923
1591281000|2020-06-04 14:30:00|14.77|14.81|14.77|14.79|11823
1591281300|2020-06-04 14:35:00|14.79|14.81|14.77|14.78|13725
1591281600|2020-06-04 14:40:00|14.79|14.805|14.78|14.8|8902
1591281900|2020-06-04 14:45:00|14.8|14.845|14.79|14.84|9098
1591282200|2020-06-04 14:50:00|14.83|14.86|14.82|14.86|6638
1591282500|2020-06-04 14:55:00|14.855|14.855|14.81|14.82|8963
1591282800|2020-06-04 15:00:00|14.81|14.835|14.8|14.835|11596
1591283100|2020-06-04 15:05:00|14.84|14.86|14.8|14.81|5131
1591283400|2020-06-04 15:10:00|14.815|14.815|14.74|14.75|9337
1591283700|2020-06-04 15:15:00|14.748|14.748|14.67|14.67|4700
1591284000|2020-06-04 15:20:00|14.67|14.68|14.64|14.64|11366
1591284300|2020-06-04 15:25:00|14.64|14.64|14.57|14.63|26092
1591284600|2020-06-04 15:30:00|14.64|14.655|14.61|14.62|12322
1591284900|2020-06-04 15:35:00|14.615|14.645|14.615|14.64|4572
1591285200|2020-06-04 15:40:00|14.65|14.66|14.645|14.655|3911
1591285500|2020-06-04 15:45:00|14.655|14.675|14.655|14.67|5194
1591285800|2020-06-04 15:50:00|14.665|14.685|14.665|14.68|3335
1591286100|2020-06-04 15:55:00|14.68|14.695|14.67|14.67|8928
1591286400|2020-06-04 16:00:00|14.68|14.7|14.68|14.68|6088
1591286700|2020-06-04 16:05:00|14.685|14.71|14.685|14.71|2068
1591287000|2020-06-04 16:10:00|14.71|14.735|14.71|14.735|3989
1591287300|2020-06-04 16:15:00|14.73|14.73|14.69|14.7|13230
1591287600|2020-06-04 16:20:00|14.7|14.705|14.69|14.705|4154
1591287900|2020-06-04 16:25:00|14.7|14.7|14.68|14.68|2040
1591288200|2020-06-04 16:30:00|14.68|14.68|14.655|14.67|7598
1591288500|2020-06-04 16:35:00|14.67|14.69|14.67|14.69|2050
1591288800|2020-06-04 16:40:00|14.69|14.705|14.68|14.685|5685
1591289100|2020-06-04 16:45:00|14.685|14.685|14.67|14.67|1215
1591289400|2020-06-04 16:50:00|14.675|14.68|14.665|14.675|7324
1591289700|2020-06-04 16:55:00|14.67|14.69|14.67|14.69|4383
1591290000|2020-06-04 17:00:00|14.69|14.69|14.67|14.67|3813
1591290300|2020-06-04 17:05:00|14.665|14.69|14.665|14.69|3217
1591290600|2020-06-04 17:10:00|14.69|14.705|14.68|14.68|5524
1591290900|2020-06-04 17:15:00|14.69|14.7|14.68|14.68|7063
1591291200|2020-06-04 17:20:00|14.69|14.7|14.69|14.69|3607
1591291500|2020-06-04 17:25:00|14.68|14.685|14.635|14.64|12686
1591291800|2020-06-04 17:30:00|14.64|14.65|14.64|14.65|2757
1591292100|2020-06-04 17:35:00|14.65|14.665|14.645|14.66|9578
1591292400|2020-06-04 17:40:00|14.67|14.71|14.67|14.71|4078
1591292700|2020-06-04 17:45:00|14.704|14.72|14.69|14.72|5320
1591293000|2020-06-04 17:50:00|14.715|14.74|14.715|14.74|2364
1591293300|2020-06-04 17:55:00|14.735|14.76|14.735|14.76|2446
1591293600|2020-06-04 18:00:00|14.77|14.78|14.76|14.78|11729
1591293900|2020-06-04 18:05:00|14.78|14.785|14.755|14.76|6449
1591294200|2020-06-04 18:10:00|14.77|14.8|14.77|14.79|9607
1591294500|2020-06-04 18:15:00|14.785|14.785|14.77|14.771|5548
1591294800|2020-06-04 18:20:00|14.78|14.78|14.775|14.78|964
1591295100|2020-06-04 18:25:00|14.78|14.8|14.78|14.79|9894
1591295400|2020-06-04 18:30:00|14.78|14.79|14.75|14.75|5720
1591295700|2020-06-04 18:35:00|14.75|14.755|14.74|14.75|10955
1591296000|2020-06-04 18:40:00|14.755|14.765|14.73|14.735|8878
1591296300|2020-06-04 18:45:00|14.735|14.785|14.735|14.785|6984
1591296600|2020-06-04 18:50:00|14.785|14.785|14.77|14.78|6247
1591296900|2020-06-04 18:55:00|14.77|14.77|14.72|14.72|9703
1591297200|2020-06-04 19:00:00|14.72|14.72|14.71|14.71|1800
1591297500|2020-06-04 19:05:00|14.715|14.715|14.64|14.665|47282
1591297800|2020-06-04 19:10:00|14.665|14.68|14.62|14.64|55259
1591298100|2020-06-04 19:15:00|14.64|14.66|14.625|14.65|24794
1591298400|2020-06-04 19:20:00|14.645|14.66|14.64|14.645|18093
1591298700|2020-06-04 19:25:00|14.645|14.67|14.64|14.655|23670
1591299000|2020-06-04 19:30:00|14.66|14.695|14.65|14.66|35293
1591299300|2020-06-04 19:35:00|14.66|14.67|14.65|14.67|32912
1591299600|2020-06-04 19:40:00|14.66|14.67|14.64|14.66|23528
1591299900|2020-06-04 19:45:00|14.655|14.7|14.65|14.7|24538
1591300200|2020-06-04 19:50:00|14.7|14.72|14.67|14.705|49840
1591300500|2020-06-04 19:55:00|14.705|14.785|14.7|14.77|121046
1591300800|2020-06-04 20:00:00|14.76|14.76|14.76|14.76|0
1591301700|2020-06-04 20:15:00|14.76|14.76|14.76|14.76|0
1591311000|2020-06-04 22:50:00|14.77|14.77|14.77|14.77|0
1591345200|2020-06-05 08:20:00|15.09|15.09|15.09|15.09|0
1591346700|2020-06-05 08:45:00|15.08|15.08|15.07|15.07|0
1591347300|2020-06-05 08:55:00|15.07|15.07|15.07|15.07|0
1591356900|2020-06-05 11:35:00|15.18|15.19|15.16|15.19|0
1591358100|2020-06-05 11:55:00|15.2|15.2|15.2|15.2|0
1591359000|2020-06-05 12:10:00|15.33|15.33|15.32|15.32|0
1591360500|2020-06-05 12:35:00|15.19|15.19|15.19|15.19|0
1591361100|2020-06-05 12:45:00|15.24|15.24|15.23|15.23|0
1591361400|2020-06-05 12:50:00|15.33|15.33|15.33|15.33|0
1591361700|2020-06-05 12:55:00|15.25|15.35|15.25|15.35|0
1591362600|2020-06-05 13:10:00|15.25|15.25|15.25|15.25|0
1591363800|2020-06-05 13:30:00|15.35|15.5|15.3|15.47|197323
1591364100|2020-06-05 13:35:00|15.48|15.49|15.38|15.415|35202
1591364400|2020-06-05 13:40:00|15.4|15.48|15.38|15.47|51963
1591364700|2020-06-05 13:45:00|15.46|15.46|15.41|15.41|18748
1591365000|2020-06-05 13:50:00|15.41|15.44|15.4|15.43|15180
1591365300|2020-06-05 13:55:00|15.43|15.435|15.27|15.27|44673
1591365600|2020-06-05 14:00:00|15.25|15.32|15.25|15.32|33742
1591365900|2020-06-05 14:05:00|15.3|15.375|15.3|15.35|7315
1591366200|2020-06-05 14:10:00|15.335|15.345|15.275|15.33|13386
1591366500|2020-06-05 14:15:00|15.32|15.32|15.275|15.308|13340
1591366800|2020-06-05 14:20:00|15.315|15.33|15.3|15.3|11647
1591367100|2020-06-05 14:25:00|15.295|15.3|15.26|15.26|10009
1591367400|2020-06-05 14:30:00|15.26|15.27|15.225|15.24|16063
1591367700|2020-06-05 14:35:00|15.225|15.24|15.19|15.22|20602
1591368000|2020-06-05 14:40:00|15.21|15.21|15.16|15.19|27906
1591368300|2020-06-05 14:45:00|15.18|15.235|15.18|15.225|13534
1591368600|2020-06-05 14:50:00|15.225|15.31|15.215|15.29|36485
1591368900|2020-06-05 14:55:00|15.29|15.3|15.255|15.295|36589
1591369200|2020-06-05 15:00:00|15.29|15.335|15.29|15.33|14830
1591369500|2020-06-05 15:05:00|15.325|15.35|15.32|15.34|13725
1591369800|2020-06-05 15:10:00|15.34|15.36|15.34|15.352|7778
1591370100|2020-06-05 15:15:00|15.35|15.36|15.325|15.327|17921
1591370400|2020-06-05 15:20:00|15.32|15.36|15.305|15.31|36909
1591370700|2020-06-05 15:25:00|15.31|15.335|15.28|15.33|23160
1591371000|2020-06-05 15:30:00|15.33|15.37|15.32|15.34|24442
1591371300|2020-06-05 15:35:00|15.34|15.345|15.26|15.275|17824
1591371600|2020-06-05 15:40:00|15.275|15.28|15.24|15.28|14285
1591371900|2020-06-05 15:45:00|15.275|15.31|15.275|15.31|7277
1591372200|2020-06-05 15:50:00|15.305|15.33|15.3|15.32|16132
1591372500|2020-06-05 15:55:00|15.32|15.32|15.3|15.3|9375
1591372800|2020-06-05 16:00:00|15.3|15.32|15.27|15.27|7845
1591373100|2020-06-05 16:05:00|15.26|15.28|15.26|15.275|11963
1591373400|2020-06-05 16:10:00|15.27|15.27|15.22|15.22|7950
1591373700|2020-06-05 16:15:00|15.21|15.215|15.15|15.15|12234
1591374000|2020-06-05 16:20:00|15.16|15.18|15.16|15.17|15482
1591374300|2020-06-05 16:25:00|15.16|15.18|15.16|15.175|7159
1591374600|2020-06-05 16:30:00|15.18|15.22|15.18|15.185|21072
1591374900|2020-06-05 16:35:00|15.185|15.21|15.18|15.2|14477
1591375200|2020-06-05 16:40:00|15.205|15.22|15.19|15.195|5851
1591375500|2020-06-05 16:45:00|15.2|15.21|15.19|15.19|14338
1591375800|2020-06-05 16:50:00|15.195|15.2|15.19|15.195|6706
1591376100|2020-06-05 16:55:00|15.19|15.19|15.17|15.185|14889
1591376400|2020-06-05 17:00:00|15.185|15.19|15.175|15.175|7134
1591376700|2020-06-05 17:05:00|15.18|15.19|15.175|15.18|3733
1591377000|2020-06-05 17:10:00|15.18|15.205|15.18|15.185|11618
1591377300|2020-06-05 17:15:00|15.185|15.22|15.185|15.215|4379
1591377600|2020-06-05 17:20:00|15.21|15.23|15.2|15.23|6377
1591377900|2020-06-05 17:25:00|15.22|15.24|15.215|15.24|5255
1591378200|2020-06-05 17:30:00|15.25|15.27|15.24|15.25|7465
1591378500|2020-06-05 17:35:00|15.25|15.25|15.23|15.235|12192
1591378800|2020-06-05 17:40:00|15.24|15.24|15.21|15.22|6297
1591379100|2020-06-05 17:45:00|15.22|15.22|15.205|15.21|5879
1591379400|2020-06-05 17:50:00|15.2|15.215|15.2|15.215|8459
1591379700|2020-06-05 17:55:00|15.21|15.21|15.2|15.205|2670
1591380000|2020-06-05 18:00:00|15.205|15.23|15.205|15.225|10119
1591380300|2020-06-05 18:05:00|15.22|15.22|15.185|15.19|6304
1591380600|2020-06-05 18:10:00|15.19|15.2|15.175|15.195|41650
1591380900|2020-06-05 18:15:00|15.195|15.195|15.145|15.18|27706
1591381200|2020-06-05 18:20:00|15.18|15.18|15.16|15.17|10000
1591381500|2020-06-05 18:25:00|15.17|15.18|15.15|15.175|18768
1591381800|2020-06-05 18:30:00|15.175|15.18|15.155|15.155|5090
1591382100|2020-06-05 18:35:00|15.14|15.18|15.11|15.18|18903
1591382400|2020-06-05 18:40:00|15.18|15.25|15.18|15.245|22881
1591382700|2020-06-05 18:45:00|15.245|15.245|15.22|15.22|6939
1591383000|2020-06-05 18:50:00|15.22|15.235|15.205|15.21|31120
1591383300|2020-06-05 18:55:00|15.21|15.26|15.205|15.215|23457
1591383600|2020-06-05 19:00:00|15.23|15.24|15.21|15.21|28810
1591383900|2020-06-05 19:05:00|15.21|15.24|15.2|15.225|44132
1591384200|2020-06-05 19:10:00|15.23|15.265|15.225|15.245|132576
1591384500|2020-06-05 19:15:00|15.24|15.24|15.16|15.21|26622
1591384800|2020-06-05 19:20:00|15.21|15.21|15.14|15.175|15513
1591385100|2020-06-05 19:25:00|15.177|15.19|15.16|15.175|14880
1591385400|2020-06-05 19:30:00|15.17|15.19|15.155|15.155|18078
1591385700|2020-06-05 19:35:00|15.16|15.19|15.16|15.175|27121
1591386000|2020-06-05 19:40:00|15.165|15.19|15.145|15.145|30739
1591386300|2020-06-05 19:45:00|15.145|15.15|15.1|15.115|45801
1591386600|2020-06-05 19:50:00|15.115|15.16|15.115|15.155|69157
1591386900|2020-06-05 19:55:00|15.16|15.16|15.14|15.14|64692
1591387200|2020-06-05 20:00:00|15.14|15.14|15.14|15.14|30205
1591388100|2020-06-05 20:15:00|15.14|15.14|15.14|15.14|0
1591389000|2020-06-05 20:30:00|15.14|15.14|15.14|15.14|0
1591604100|2020-06-08 08:15:00|15.56|15.56|15.56|15.56|0
1591604400|2020-06-08 08:20:00|15.59|15.6|15.59|15.6|0
1591613100|2020-06-08 10:45:00|15.61|15.61|15.61|15.61|0
1591614900|2020-06-08 11:15:00|15.62|15.62|15.61|15.61|0
1591615500|2020-06-08 11:25:00|15.69|15.7|15.69|15.7|0
1591616700|2020-06-08 11:45:00|15.75|15.75|15.75|15.75|0
1591617000|2020-06-08 11:50:00|15.75|15.75|15.75|15.75|0
1591618500|2020-06-08 12:15:00|15.69|15.69|15.69|15.69|0
1591618800|2020-06-08 12:20:00|15.77|15.78|15.77|15.78|0
1591619100|2020-06-08 12:25:00|15.77|15.77|15.77|15.77|0
1591619700|2020-06-08 12:35:00|15.84|15.9|15.84|15.9|0
1591620000|2020-06-08 12:40:00|15.81|15.81|15.81|15.81|0
1591620600|2020-06-08 12:50:00|15.8|15.8|15.8|15.8|0
1591622100|2020-06-08 13:15:00|15.71|15.73|15.71|15.73|0
1591622400|2020-06-08 13:20:00|15.73|15.73|15.73|15.73|0
1591622700|2020-06-08 13:25:00|15.78|15.78|15.78|15.78|0
1591623000|2020-06-08 13:30:00|15.77|15.8|15.703|15.703|124656
1591623300|2020-06-08 13:35:00|15.705|15.72|15.655|15.71|40911
1591623600|2020-06-08 13:40:00|15.7|15.76|15.66|15.75|24236
1591623900|2020-06-08 13:45:00|15.76|15.77|15.64|15.69|28172
1591624200|2020-06-08 13:50:00|15.685|15.73|15.66|15.715|24323
1591624500|2020-06-08 13:55:00|15.715|15.715|15.61|15.66|20892
1591624800|2020-06-08 14:00:00|15.685|15.725|15.66|15.72|30272
1591625100|2020-06-08 14:05:00|15.715|15.745|15.67|15.67|54510
1591625400|2020-06-08 14:10:00|15.675|15.735|15.62|15.725|45166
1591625700|2020-06-08 14:15:00|15.72|15.725|15.645|15.645|28310
1591626000|2020-06-08 14:20:00|15.645|15.65|15.6|15.615|28434
1591626300|2020-06-08 14:25:00|15.61|15.61|15.52|15.54|32091
1591626600|2020-06-08 14:30:00|15.54|15.56|15.445|15.45|28439
1591626900|2020-06-08 14:35:00|15.456|15.456|15.34|15.39|40703
1591627200|2020-06-08 14:40:00|15.39|15.508|15.39|15.508|41819
1591627500|2020-06-08 14:45:00|15.51|15.565|15.5|15.545|29736
1591627800|2020-06-08 14:50:00|15.54|15.59|15.535|15.59|32485
1591628100|2020-06-08 14:55:00|15.59|15.64|15.57|15.625|40134
1591628400|2020-06-08 15:00:00|15.625|15.66|15.6|15.63|57756
1591628700|2020-06-08 15:05:00|15.63|15.63|15.575|15.58|25423
1591629000|2020-06-08 15:10:00|15.59|15.645|15.59|15.635|27180
1591629300|2020-06-08 15:15:00|15.635|15.655|15.63|15.635|24025
1591629600|2020-06-08 15:20:00|15.63|15.635|15.54|15.545|35679
1591629900|2020-06-08 15:25:00|15.55|15.57|15.54|15.57|12666
1591630200|2020-06-08 15:30:00|15.56|15.6|15.555|15.565|19402
1591630500|2020-06-08 15:35:00|15.568|15.568|15.56|15.565|2852
1591630800|2020-06-08 15:40:00|15.57|15.605|15.57|15.585|14052
1591631100|2020-06-08 15:45:00|15.58|15.585|15.56|15.565|10712
1591631400|2020-06-08 15:50:00|15.56|15.57|15.55|15.55|6054
1591631700|2020-06-08 15:55:00|15.56|15.565|15.54|15.55|11112
1591632000|2020-06-08 16:00:00|15.545|15.56|15.535|15.55|17411
1591632300|2020-06-08 16:05:00|15.55|15.59|15.55|15.57|12051
1591632600|2020-06-08 16:10:00|15.58|15.585|15.54|15.545|12183
1591632900|2020-06-08 16:15:00|15.54|15.58|15.54|15.58|8258
1591633200|2020-06-08 16:20:00|15.59|15.615|15.59|15.6|7903
1591633500|2020-06-08 16:25:00|15.6|15.61|15.56|15.57|7484
1591633800|2020-06-08 16:30:00|15.57|15.605|15.56|15.605|7523
1591634100|2020-06-08 16:35:00|15.62|15.62|15.605|15.605|7107
1591634400|2020-06-08 16:40:00|15.6|15.62|15.6|15.6|4513
1591634700|2020-06-08 16:45:00|15.61|15.645|15.61|15.635|10001
1591635000|2020-06-08 16:50:00|15.65|15.655|15.64|15.655|4790
1591635300|2020-06-08 16:55:00|15.655|15.655|15.61|15.62|8350
1591635600|2020-06-08 17:00:00|15.62|15.62|15.6|15.61|10243
1591635900|2020-06-08 17:05:00|15.62|15.635|15.61|15.635|14882
1591636200|2020-06-08 17:10:00|15.63|15.64|15.63|15.635|7447
1591636500|2020-06-08 17:15:00|15.64|15.64|15.62|15.64|0
1591636800|2020-06-08 17:20:00|15.635|15.645|15.635|15.645|1094550
1591637100|2020-06-08 17:25:00|15.65|15.66|15.645|15.645|11638
1591637400|2020-06-08 17:30:00|15.65|15.675|15.63|15.675|13377
1591637700|2020-06-08 17:35:00|15.675|15.69|15.67|15.67|5202
1591638000|2020-06-08 17:40:00|15.665|15.67|15.65|15.66|2711
1591638300|2020-06-08 17:45:00|15.66|15.66|15.65|15.65|6664
1591638600|2020-06-08 17:50:00|15.66|15.66|15.635|15.65|6115
1591638900|2020-06-08 17:55:00|15.66|15.66|15.64|15.65|7547
1591639200|2020-06-08 18:00:00|15.64|15.66|15.63|15.66|9917
1591639500|2020-06-08 18:05:00|15.67|15.67|15.655|15.665|6972
1591639800|2020-06-08 18:10:00|15.665|15.68|15.65|15.655|7597
1591640100|2020-06-08 18:15:00|15.66|15.66|15.63|15.635|11070
1591640400|2020-06-08 18:20:00|15.64|15.655|15.63|15.63|17001
1591640700|2020-06-08 18:25:00|15.635|15.66|15.63|15.635|11009
1591641000|2020-06-08 18:30:00|15.635|15.645|15.62|15.635|9831
1591641300|2020-06-08 18:35:00|15.64|15.65|15.64|15.645|4960
1591641600|2020-06-08 18:40:00|15.65|15.68|15.65|15.675|7524
1591641900|2020-06-08 18:45:00|15.68|15.69|15.65|15.65|16545
1591642200|2020-06-08 18:50:00|15.65|15.66|15.64|15.645|6555
1591642500|2020-06-08 18:55:00|15.65|15.7|15.65|15.68|20478
1591642800|2020-06-08 19:00:00|15.68|15.68|15.66|15.665|13831
1591643100|2020-06-08 19:05:00|15.665|15.69|15.665|15.685|14762
1591643400|2020-06-08 19:10:00|15.685|15.7|15.675|15.7|36101
1591643700|2020-06-08 19:15:00|15.7|15.7|15.68|15.695|24257
1591644000|2020-06-08 19:20:00|15.695|15.75|15.69|15.75|20106
1591644300|2020-06-08 19:25:00|15.745|15.76|15.73|15.755|46887
1591644600|2020-06-08 19:30:00|15.755|15.78|15.745|15.77|25449
1591644900|2020-06-08 19:35:00|15.765|15.775|15.74|15.775|61027
1591645200|2020-06-08 19:40:00|15.775|15.78|15.72|15.72|24098
1591645500|2020-06-08 19:45:00|15.72|15.76|15.705|15.745|62866
1591645800|2020-06-08 19:50:00|15.75|15.77|15.74|15.755|47795
1591646100|2020-06-08 19:55:00|15.755|15.79|15.75|15.78|73260
1591646400|2020-06-08 20:00:00|15.78|15.78|15.77|15.77|0
1591647300|2020-06-08 20:15:00|15.77|15.77|15.77|15.77|0
1591692000|2020-06-09 08:40:00|15.2|15.2|15.13|15.13|0
1591705800|2020-06-09 12:30:00|15.24|15.24|15.24|15.24|0
1591707900|2020-06-09 13:05:00|15.1|15.2|15.1|15.19|0
1591708500|2020-06-09 13:15:00|15.19|15.2|15.19|15.2|0
1591708800|2020-06-09 13:20:00|15.19|15.19|15.18|15.18|0
1591709400|2020-06-09 13:30:00|15.3|15.32|15.16|15.21|627997
1591709700|2020-06-09 13:35:00|15.2|15.27|15.17|15.18|60405
1591710000|2020-06-09 13:40:00|15.17|15.25|15.15|15.24|29762
1591710300|2020-06-09 13:45:00|15.24|15.26|15.2|15.25|22013
1591710600|2020-06-09 13:50:00|15.23|15.25|15.19|15.2|18390
1591710900|2020-06-09 13:55:00|15.21|15.3|15.2|15.29|14799
1591711200|2020-06-09 14:00:00|15.285|15.285|15.195|15.2|18688
1591711500|2020-06-09 14:05:00|15.185|15.21|15.17|15.17|41057
1591711800|2020-06-09 14:10:00|15.17|15.22|15.14|15.22|20591
1591712100|2020-06-09 14:15:00|15.21|15.26|15.21|15.24|15035
1591712400|2020-06-09 14:20:00|15.245|15.26|15.24|15.25|10607
1591712700|2020-06-09 14:25:00|15.26|15.3|15.25|15.28|9623
1591713000|2020-06-09 14:30:00|15.28|15.3|15.23|15.23|10888
1591713300|2020-06-09 14:35:00|15.23|15.27|15.22|15.27|8235
1591713600|2020-06-09 14:40:00|15.275|15.33|15.275|15.31|11497
1591713900|2020-06-09 14:45:00|15.3|15.38|15.3|15.38|7799
1591714200|2020-06-09 14:50:00|15.38|15.42|15.38|15.42|11327
1591714500|2020-06-09 14:55:00|15.41|15.44|15.38|15.42|7132
1591714800|2020-06-09 15:00:00|15.39|15.4|15.34|15.38|9628
1591715100|2020-06-09 15:05:00|15.385|15.44|15.37|15.41|9772
1591715400|2020-06-09 15:10:00|15.42|15.43|15.35|15.355|7303
1591715700|2020-06-09 15:15:00|15.355|15.37|15.325|15.36|15025
1591716000|2020-06-09 15:20:00|15.36|15.39|15.355|15.385|14339
1591716300|2020-06-09 15:25:00|15.38|15.39|15.3|15.3|8211
1591716600|2020-06-09 15:30:00|15.3|15.37|15.29|15.365|19407
1591716900|2020-06-09 15:35:00|15.37|15.37|15.32|15.33|7512
1591717200|2020-06-09 15:40:00|15.315|15.34|15.305|15.34|4551
1591717500|2020-06-09 15:45:00|15.35|15.36|15.33|15.33|6356
1591717800|2020-06-09 15:50:00|15.33|15.36|15.33|15.35|4774
1591718100|2020-06-09 15:55:00|15.35|15.38|15.35|15.355|3026
1591718400|2020-06-09 16:00:00|15.35|15.36|15.35|15.36|2021
1591718700|2020-06-09 16:05:00|15.33|15.34|15.32|15.32|2169
1591719000|2020-06-09 16:10:00|15.32|15.33|15.32|15.33|3030
1591719300|2020-06-09 16:15:00|15.32|15.33|15.31|15.33|6870
1591719600|2020-06-09 16:20:00|15.34|15.35|15.305|15.305|4997
1591719900|2020-06-09 16:25:00|15.31|15.32|15.305|15.31|2867
1591720200|2020-06-09 16:30:00|15.32|15.33|15.315|15.325|3477
1591720500|2020-06-09 16:35:00|15.32|15.33|15.31|15.31|3218
1591720800|2020-06-09 16:40:00|15.32|15.325|15.31|15.325|1818
1591721100|2020-06-09 16:45:00|15.33|15.34|15.31|15.32|4330
1591721400|2020-06-09 16:50:00|15.3|15.31|15.29|15.31|2515
1591721700|2020-06-09 16:55:00|15.29|15.32|15.28|15.32|5050
1591722000|2020-06-09 17:00:00|15.31|15.32|15.31|15.31|2322
1591722300|2020-06-09 17:05:00|15.3|15.31|15.28|15.29|5571
1591722600|2020-06-09 17:10:00|15.3|15.315|15.295|15.315|1825
1591722900|2020-06-09 17:15:00|15.315|15.34|15.315|15.32|9811
1591723200|2020-06-09 17:20:00|15.33|15.35|15.325|15.33|4730
1591723500|2020-06-09 17:25:00|15.33|15.35|15.33|15.34|4946
1591723800|2020-06-09 17:30:00|15.34|15.35|15.315|15.315|4969
1591724100|2020-06-09 17:35:00|15.32|15.32|15.31|15.31|2509
1591724400|2020-06-09 17:40:00|15.31|15.33|15.31|15.33|3908
1591724700|2020-06-09 17:45:00|15.335|15.34|15.33|15.335|6511
1591725000|2020-06-09 17:50:00|15.34|15.345|15.32|15.325|3606
1591725300|2020-06-09 17:55:00|15.33|15.34|15.32|15.33|5832
1591725600|2020-06-09 18:00:00|15.325|15.325|15.29|15.29|5932
1591725900|2020-06-09 18:05:00|15.29|15.29|15.28|15.285|4647
1591726200|2020-06-09 18:10:00|15.29|15.305|15.28|15.285|25839
1591726500|2020-06-09 18:15:00|15.28|15.285|15.27|15.27|4342
1591726800|2020-06-09 18:20:00|15.26|15.27|15.245|15.27|11302
1591727100|2020-06-09 18:25:00|15.26|15.27|15.24|15.27|6761
1591727400|2020-06-09 18:30:00|15.265|15.275|15.26|15.26|8523
1591727700|2020-06-09 18:35:00|15.26|15.26|15.23|15.24|7110
1591728000|2020-06-09 18:40:00|15.25|15.26|15.25|15.26|9592
1591728300|2020-06-09 18:45:00|15.26|15.29|15.26|15.29|4326
1591728600|2020-06-09 18:50:00|15.295|15.31|15.28|15.31|22366
1591728900|2020-06-09 18:55:00|15.31|15.34|15.3|15.34|10154
1591729200|2020-06-09 19:00:00|15.33|15.36|15.318|15.34|19116
1591729500|2020-06-09 19:05:00|15.34|15.35|15.34|15.35|12699
1591729800|2020-06-09 19:10:00|15.36|15.37|15.34|15.35|13475
1591730100|2020-06-09 19:15:00|15.35|15.355|15.34|15.34|19945
1591730400|2020-06-09 19:20:00|15.34|15.355|15.33|15.34|15528
1591730700|2020-06-09 19:25:00|15.35|15.35|15.34|15.345|18004
1591731000|2020-06-09 19:30:00|15.35|15.35|15.3|15.315|18098
1591731300|2020-06-09 19:35:00|15.31|15.37|15.295|15.365|72658
1591731600|2020-06-09 19:40:00|15.37|15.48|15.37|15.45|96095
1591731900|2020-06-09 19:45:00|15.455|15.46|15.425|15.445|74484
1591732200|2020-06-09 19:50:00|15.445|15.475|15.42|15.47|89040
1591732500|2020-06-09 19:55:00|15.47|15.48|15.45|15.47|107687
1591732800|2020-06-09 20:00:00|15.47|15.47|15.47|15.47|0
1591733700|2020-06-09 20:15:00|15.47|15.47|15.47|15.47|0
1591777200|2020-06-10 08:20:00|15.38|15.38|15.38|15.38|0
1591777500|2020-06-10 08:25:00|15.39|15.41|15.39|15.41|0
1591777800|2020-06-10 08:30:00|15.45|15.46|15.45|15.46|0
1591780500|2020-06-10 09:15:00|15.16|15.16|15.16|15.16|0
1591782900|2020-06-10 09:55:00|15.18|15.18|15.18|15.18|0
1591784700|2020-06-10 10:25:00|15.06|15.06|15.05|15.05|0
1591787400|2020-06-10 11:10:00|15.15|15.15|15.15|15.15|0
1591788900|2020-06-10 11:35:00|15.15|15.15|15.12|15.12|0
1591795800|2020-06-10 13:30:00|15.34|15.36|15.32|15.34|22007
1591796100|2020-06-10 13:35:00|15.285|15.29|15.22|15.23|66223
1591796400|2020-06-10 13:40:00|15.215|15.235|15.16|15.16|27487
1591796700|2020-06-10 13:45:00|15.17|15.22|15.165|15.19|17538
1591797000|2020-06-10 13:50:00|15.19|15.23|15.18|15.21|17401
1591797300|2020-06-10 13:55:00|15.205|15.23|15.165|15.225|36104
1591797600|2020-06-10 14:00:00|15.23|15.25|15.21|15.22|27660
1591797900|2020-06-10 14:05:00|15.205|15.215|15.17|15.19|11363
1591798200|2020-06-10 14:10:00|15.18|15.18|15.065|15.07|56139
1591798500|2020-06-10 14:15:00|15.07|15.12|15.07|15.07|17786
1591798800|2020-06-10 14:20:00|15.065|15.065|14.99|15|45457
1591799100|2020-06-10 14:25:00|15.01|15.06|15.01|15.02|13353
1591799400|2020-06-10 14:30:00|15.01|15.08|14.99|15|100776
1591799700|2020-06-10 14:35:00|15|15.03|14.975|15.02|101795
1591800000|2020-06-10 14:40:00|15.035|15.05|14.99|14.99|14670
1591800300|2020-06-10 14:45:00|14.98|15|14.98|15|20458
1591800600|2020-06-10 14:50:00|15|15.01|14.96|14.96|22807
1591800900|2020-06-10 14:55:00|14.95|14.97|14.94|14.97|6729
1591801200|2020-06-10 15:00:00|14.96|15.02|14.945|15.02|18503
1591801500|2020-06-10 15:05:00|15.04|15.08|15.03|15.08|12078
1591801800|2020-06-10 15:10:00|15.08|15.08|15.01|15.035|20358
1591802100|2020-06-10 15:15:00|15.04|15.11|15.04|15.11|7383
1591802400|2020-06-10 15:20:00|15.105|15.13|15.095|15.12|8139
1591802700|2020-06-10 15:25:00|15.11|15.13|15.1|15.11|10289
1591803000|2020-06-10 15:30:00|15.11|15.15|15.11|15.15|18061
1591803300|2020-06-10 15:35:00|15.14|15.14|15.085|15.1|13100
1591803600|2020-06-10 15:40:00|15.095|15.13|15.095|15.12|6454
1591803900|2020-06-10 15:45:00|15.13|15.145|15.125|15.135|9896
1591804200|2020-06-10 15:50:00|15.13|15.15|15.125|15.15|26976
1591804500|2020-06-10 15:55:00|15.14|15.155|15.11|15.15|17622
1591804800|2020-06-10 16:00:00|15.15|15.205|15.13|15.2|6729
1591805100|2020-06-10 16:05:00|15.19|15.19|15.15|15.155|7307
1591805400|2020-06-10 16:10:00|15.16|15.16|15.13|15.135|7846
1591805700|2020-06-10 16:15:00|15.13|15.15|15.12|15.15|6649
1591806000|2020-06-10 16:20:00|15.145|15.165|15.14|15.16|3472
1591806300|2020-06-10 16:25:00|15.17|15.175|15.155|15.165|6724
1591806600|2020-06-10 16:30:00|15.16|15.165|15.15|15.165|9740
1591806900|2020-06-10 16:35:00|15.16|15.16|15.13|15.13|18067
1591807200|2020-06-10 16:40:00|15.11|15.125|15.1|15.11|6332
1591807500|2020-06-10 16:45:00|15.12|15.12|15.1|15.1|12212
1591807800|2020-06-10 16:50:00|15.095|15.11|15.095|15.11|4834
1591808100|2020-06-10 16:55:00|15.109|15.125|15.105|15.125|6014
1591808400|2020-06-10 17:00:00|15.125|15.125|15.1|15.1|14653
1591808700|2020-06-10 17:05:00|15.11|15.12|15.1|15.115|4393
1591809000|2020-06-10 17:10:00|15.115|15.135|15.115|15.125|6438
1591809300|2020-06-10 17:15:00|15.125|15.14|15.12|15.12|6381
1591809600|2020-06-10 17:20:00|15.115|15.12|15.11|15.115|5637
1591809900|2020-06-10 17:25:00|15.11|15.14|15.11|15.135|15618
1591810200|2020-06-10 17:30:00|15.135|15.16|15.13|15.155|19039
1591810500|2020-06-10 17:35:00|15.155|15.16|15.15|15.15|3686
1591810800|2020-06-10 17:40:00|15.15|15.185|15.15|15.18|8484
1591811100|2020-06-10 17:45:00|15.17|15.19|15.15|15.165|17735
1591811400|2020-06-10 17:50:00|15.16|15.17|15.16|15.16|5403
1591811700|2020-06-10 17:55:00|15.17|15.17|15.12|15.13|4192
1591812000|2020-06-10 18:00:00|15.13|15.25|15.09|15.25|7867
1591812300|2020-06-10 18:05:00|15.24|15.27|15.21|15.24|7133
1591812600|2020-06-10 18:10:00|15.23|15.27|15.23|15.27|9006
1591812900|2020-06-10 18:15:00|15.28|15.35|15.265|15.34|10765
1591813200|2020-06-10 18:20:00|15.33|15.35|15.3|15.3|33126
1591813500|2020-06-10 18:25:00|15.3|15.31|15.285|15.305|14504
1591813800|2020-06-10 18:30:00|15.31|15.31|15.26|15.26|57595
1591814100|2020-06-10 18:35:00|15.26|15.28|15.22|15.22|13913
1591814400|2020-06-10 18:40:00|15.21|15.245|15.15|15.245|17302
1591814700|2020-06-10 18:45:00|15.245|15.245|15.18|15.18|18332
1591815000|2020-06-10 18:50:00|15.17|15.185|15.1|15.125|22759
1591815300|2020-06-10 18:55:00|15.12|15.16|15.11|15.16|18218
1591815600|2020-06-10 19:00:00|15.16|15.165|15.105|15.11|19934
1591815900|2020-06-10 19:05:00|15.11|15.17|15.11|15.17|13415
1591816200|2020-06-10 19:10:00|15.17|15.19|15.16|15.19|13729
1591816500|2020-06-10 19:15:00|15.19|15.19|15.155|15.17|19043
1591816800|2020-06-10 19:20:00|15.165|15.17|15.13|15.13|10813
1591817100|2020-06-10 19:25:00|15.14|15.17|15.105|15.17|13289
1591817400|2020-06-10 19:30:00|15.17|15.19|15.14|15.14|13324
1591817700|2020-06-10 19:35:00|15.13|15.14|15.05|15.055|55278
1591818000|2020-06-10 19:40:00|15.055|15.055|14.98|14.995|88729
1591818300|2020-06-10 19:45:00|14.99|14.99|14.89|14.94|76276
1591818600|2020-06-10 19:50:00|14.94|14.99|14.94|14.975|40085
1591818900|2020-06-10 19:55:00|14.97|14.98|14.94|14.94|63903
1591819200|2020-06-10 20:00:00|14.94|14.94|14.94|14.94|0
1591820100|2020-06-10 20:15:00|14.94|14.94|14.94|14.94|0
1591870200|2020-06-11 10:10:00|14.81|14.81|14.79|14.79|0
1591870500|2020-06-11 10:15:00|14.79|14.79|14.79|14.79|0
1591871700|2020-06-11 10:35:00|14.78|14.78|14.78|14.78|0
1591872000|2020-06-11 10:40:00|14.76|14.76|14.76|14.76|0
1591873500|2020-06-11 11:05:00|14.75|14.75|14.75|14.75|0
1591875900|2020-06-11 11:45:00|14.63|14.63|14.63|14.63|0
1591877100|2020-06-11 12:05:00|14.56|14.56|14.56|14.56|0
1591880100|2020-06-11 12:55:00|14.38|14.41|14.38|14.41|0
1591880400|2020-06-11 13:00:00|14.43|14.45|14.43|14.45|0
1591881000|2020-06-11 13:10:00|14.45|14.45|14.45|14.45|0
1591881300|2020-06-11 13:15:00|14.42|14.42|14.41|14.42|0
1591881600|2020-06-11 13:20:00|14.34|14.34|14.34|14.34|0
1591881900|2020-06-11 13:25:00|14.35|14.35|14.3|14.3|0
1591882200|2020-06-11 13:30:00|14.27|14.28|14.2|14.2|142151
1591882500|2020-06-11 13:35:00|14.285|14.295|14.255|14.27|73528
1591882800|2020-06-11 13:40:00|14.28|14.28|14.21|14.26|19146
1591883100|2020-06-11 13:45:00|14.26|14.37|14.26|14.32|16393
1591883400|2020-06-11 13:50:00|14.325|14.385|14.29|14.38|12342
1591883700|2020-06-11 13:55:00|14.36|14.38|14.32|14.32|18364
1591884000|2020-06-11 14:00:00|14.32|14.37|14.255|14.255|11344
1591884300|2020-06-11 14:05:00|14.25|14.29|14.22|14.28|27388
1591884600|2020-06-11 14:10:00|14.275|14.37|14.26|14.33|19718
1591884900|2020-06-11 14:15:00|14.31|14.34|14.28|14.3|16233
1591885200|2020-06-11 14:20:00|14.31|14.33|14.27|14.27|10114
1591885500|2020-06-11 14:25:00|14.26|14.26|14.19|14.195|10830
1591885800|2020-06-11 14:30:00|14.2|14.25|14.185|14.22|19935
1591886100|2020-06-11 14:35:00|14.21|14.22|14.17|14.205|15183
1591886400|2020-06-11 14:40:00|14.21|14.24|14.19|14.2|30512
1591886700|2020-06-11 14:45:00|14.2|14.22|14.16|14.18|27633
1591887000|2020-06-11 14:50:00|14.175|14.185|14.12|14.16|66256
1591887300|2020-06-11 14:55:00|14.15|14.15|14.1|14.13|34675
1591887600|2020-06-11 15:00:00|14.13|14.145|14.09|14.145|28288
1591887900|2020-06-11 15:05:00|14.15|14.17|14.12|14.12|20155
1591888200|2020-06-11 15:10:00|14.115|14.13|14.09|14.115|17028
1591888500|2020-06-11 15:15:00|14.12|14.18|14.12|14.16|34460
1591888800|2020-06-11 15:20:00|14.155|14.18|14.1|14.105|19132
1591889100|2020-06-11 15:25:00|14.09|14.14|14.08|14.125|34226
1591889400|2020-06-11 15:30:00|14.12|14.14|14.06|14.073|74334
1591889700|2020-06-11 15:35:00|14.07|14.11|14.07|14.08|32862
1591890000|2020-06-11 15:40:00|14.065|14.065|14.039|14.055|12771
1591890300|2020-06-11 15:45:00|14.045|14.045|14|14.03|14897
1591890600|2020-06-11 15:50:00|14.04|14.07|14.03|14.07|9750
1591890900|2020-06-11 15:55:00|14.06|14.08|14.05|14.07|10702
1591891200|2020-06-11 16:00:00|14.06|14.075|14.045|14.05|15101
1591891500|2020-06-11 16:05:00|14.05|14.05|14.015|14.015|4872
1591891800|2020-06-11 16:10:00|14.02|14.02|14|14|20242
1591892100|2020-06-11 16:15:00|14.005|14.01|13.96|13.975|12220
1591892400|2020-06-11 16:20:00|13.98|14|13.98|13.98|14538
1591892700|2020-06-11 16:25:00|13.985|13.99|13.94|13.945|13666
1591893000|2020-06-11 16:30:00|13.95|14.02|13.95|14.02|12669
1591893300|2020-06-11 16:35:00|14.02|14.045|14.01|14.045|10142
1591893600|2020-06-11 16:40:00|14.04|14.055|14.01|14.015|6895
1591893900|2020-06-11 16:45:00|14.01|14.035|14|14.025|11268
1591894200|2020-06-11 16:50:00|14.025|14.025|13.991|13.995|17530
1591894500|2020-06-11 16:55:00|13.995|14.02|13.98|14|14408
1591894800|2020-06-11 17:00:00|14|14.05|14|14.04|13215
1591895100|2020-06-11 17:05:00|14.035|14.05|14.03|14.04|6050
1591895400|2020-06-11 17:10:00|14.03|14.08|14.025|14.07|9125
1591895700|2020-06-11 17:15:00|14.08|14.115|14.08|14.09|37002
1591896000|2020-06-11 17:20:00|14.09|14.12|14.09|14.12|7862
1591896300|2020-06-11 17:25:00|14.12|14.13|14.09|14.095|9853
1591896600|2020-06-11 17:30:00|14.095|14.11|14.085|14.11|13564
1591896900|2020-06-11 17:35:00|14.105|14.105|14.08|14.08|17300
1591897200|2020-06-11 17:40:00|14.07|14.075|14.045|14.045|9172
1591897500|2020-06-11 17:45:00|14.05|14.05|14.025|14.035|8589
1591897800|2020-06-11 17:50:00|14.035|14.055|14.02|14.055|14440
1591898100|2020-06-11 17:55:00|14.055|14.07|14.04|14.05|9411
1591898400|2020-06-11 18:00:00|14.05|14.05|14.02|14.025|19893
1591898700|2020-06-11 18:05:00|14.025|14.05|14.025|14.03|7767
1591899000|2020-06-11 18:10:00|14.04|14.04|13.995|14.01|9490
1591899300|2020-06-11 18:15:00|14.005|14.005|13.98|13.99|8656
1591899600|2020-06-11 18:20:00|13.985|14.05|13.98|14.04|11565
1591899900|2020-06-11 18:25:00|14.035|14.04|14.01|14.025|12463
1591900200|2020-06-11 18:30:00|14.03|14.035|13.97|13.985|8227
1591900500|2020-06-11 18:35:00|13.975|13.98|13.955|13.955|4298
1591900800|2020-06-11 18:40:00|13.96|13.96|13.89|13.94|21892
1591901100|2020-06-11 18:45:00|13.94|13.955|13.935|13.945|15574
1591901400|2020-06-11 18:50:00|13.95|13.95|13.915|13.92|22977
1591901700|2020-06-11 18:55:00|13.915|13.925|13.87|13.895|17867
1591902000|2020-06-11 19:00:00|13.895|13.91|13.88|13.895|19350
1591902300|2020-06-11 19:05:00|13.89|13.905|13.875|13.905|22912
1591902600|2020-06-11 19:10:00|13.905|13.91|13.84|13.855|22733
1591902900|2020-06-11 19:15:00|13.855|13.865|13.825|13.85|21331
1591903200|2020-06-11 19:20:00|13.85|13.85|13.825|13.825|21404
1591903500|2020-06-11 19:25:00|13.83|13.835|13.78|13.81|23400
1591903800|2020-06-11 19:30:00|13.805|13.805|13.77|13.77|33414
1591904100|2020-06-11 19:35:00|13.775|13.78|13.755|13.775|19784
1591904400|2020-06-11 19:40:00|13.775|13.82|13.77|13.815|34521
1591904700|2020-06-11 19:45:00|13.815|13.845|13.805|13.825|59554
1591905000|2020-06-11 19:50:00|13.82|13.84|13.78|13.8|120249
1591905300|2020-06-11 19:55:00|13.805|13.805|13.74|13.78|182743
1591905600|2020-06-11 20:00:00|13.76|13.76|13.76|13.76|0
1591950300|2020-06-12 08:25:00|14.13|14.13|14.13|14.13|0
1591951500|2020-06-12 08:45:00|14.13|14.13|14.13|14.13|0
1591952400|2020-06-12 09:00:00|14.34|14.34|14.34|14.34|0
1591953900|2020-06-12 09:25:00|14.26|14.26|14.26|14.26|0
1591954500|2020-06-12 09:35:00|14.31|14.31|14.31|14.31|0
1591957200|2020-06-12 10:20:00|14.35|14.35|14.35|14.35|0
1591957500|2020-06-12 10:25:00|14.35|14.35|14.35|14.35|0
1591958700|2020-06-12 10:45:00|14.22|14.22|14.21|14.21|0
1591959600|2020-06-12 11:00:00|14.18|14.18|14.18|14.18|0
1591961100|2020-06-12 11:25:00|14.28|14.28|14.28|14.28|0
1591962600|2020-06-12 11:50:00|14.23|14.23|14.2|14.22|0
1591962900|2020-06-12 11:55:00|14.2|14.2|14.18|14.18|0
1591963200|2020-06-12 12:00:00|14.23|14.23|14.23|14.23|0
1591964100|2020-06-12 12:15:00|14.14|14.14|14.14|14.14|0
1591965300|2020-06-12 12:35:00|14.19|14.19|14.19|14.19|0
1591965600|2020-06-12 12:40:00|14.15|14.15|14.12|14.12|0
1591965900|2020-06-12 12:45:00|14.2|14.2|14.2|14.2|0
1591966500|2020-06-12 12:55:00|14.22|14.22|14.22|14.22|0
1591966800|2020-06-12 13:00:00|14.18|14.18|14.16|14.16|0
1591968000|2020-06-12 13:20:00|14.16|14.2|14.16|14.2|0
1591968600|2020-06-12 13:30:00|14.19|14.26|14.17|14.2|158812
1591968900|2020-06-12 13:35:00|14.18|14.27|14.16|14.27|51891
1591969200|2020-06-12 13:40:00|14.28|14.39|14.28|14.38|32978
1591969500|2020-06-12 13:45:00|14.37|14.39|14.27|14.27|10912
1591969800|2020-06-12 13:50:00|14.27|14.3|14.23|14.23|13839
1591970100|2020-06-12 13:55:00|14.24|14.3|14.23|14.28|19517
1591970400|2020-06-12 14:00:00|14.28|14.395|14.28|14.38|23530
1591970700|2020-06-12 14:05:00|14.365|14.365|14.325|14.335|5241
1591971000|2020-06-12 14:10:00|14.34|14.35|14.27|14.27|6214
1591971300|2020-06-12 14:15:00|14.275|14.295|14.25|14.25|6907
1591971600|2020-06-12 14:20:00|14.245|14.28|14.245|14.27|7129
1591971900|2020-06-12 14:25:00|14.26|14.27|14.21|14.21|77347
1591972200|2020-06-12 14:30:00|14.2|14.225|14.19|14.2|10228
1591972500|2020-06-12 14:35:00|14.2|14.2|14.09|14.09|66753
1591972800|2020-06-12 14:40:00|14.09|14.125|14.09|14.11|9123
1591973100|2020-06-12 14:45:00|14.099|14.14|14.09|14.125|11529
1591973400|2020-06-12 14:50:00|14.105|14.105|14|14.015|22570
1591973700|2020-06-12 14:55:00|14.03|14.06|13.96|13.97|12554
1591974000|2020-06-12 15:00:00|13.96|14|13.88|13.885|18640
1591974300|2020-06-12 15:05:00|13.89|14.07|13.885|14.04|27573
1591974600|2020-06-12 15:10:00|14.05|14.05|13.93|13.93|6215
1591974900|2020-06-12 15:15:00|13.94|13.98|13.89|13.89|6083
1591975200|2020-06-12 15:20:00|13.91|13.96|13.865|13.865|35786
1591975500|2020-06-12 15:25:00|13.865|13.99|13.865|13.955|40773
1591975800|2020-06-12 15:30:00|13.96|14.01|13.915|14.01|17230
1591976100|2020-06-12 15:35:00|14.02|14.1|13.995|14.085|33077
1591976400|2020-06-12 15:40:00|14.08|14.125|14.075|14.075|22436
1591976700|2020-06-12 15:45:00|14.075|14.12|14.075|14.11|7145
1591977000|2020-06-12 15:50:00|14.11|14.125|14.09|14.11|10181
1591977300|2020-06-12 15:55:00|14.13|14.205|14.13|14.2|32990
1591977600|2020-06-12 16:00:00|14.205|14.21|14.16|14.2|5731
1591977900|2020-06-12 16:05:00|14.195|14.24|14.195|14.225|17989
1591978200|2020-06-12 16:10:00|14.225|14.227|14.18|14.19|14975
1591978500|2020-06-12 16:15:00|14.185|14.2|14.16|14.19|4342
1591978800|2020-06-12 16:20:00|14.19|14.19|14.12|14.125|3731
1591979100|2020-06-12 16:25:00|14.1|14.14|14.085|14.12|10103
1591979400|2020-06-12 16:30:00|14.125|14.125|14.06|14.075|4395
1591979700|2020-06-12 16:35:00|14.065|14.08|14.06|14.075|2468
1591980000|2020-06-12 16:40:00|14.085|14.095|14.075|14.09|5047
1591980300|2020-06-12 16:45:00|14.08|14.08|14.03|14.06|6592
1591980600|2020-06-12 16:50:00|14.07|14.11|14.065|14.11|6456
1591980900|2020-06-12 16:55:00|14.11|14.135|14.095|14.121|6147
1591981200|2020-06-12 17:00:00|14.13|14.13|14.11|14.11|0
1591981500|2020-06-12 17:05:00|14.11|14.12|14.11|14.11|909064
1591981800|2020-06-12 17:10:00|14.105|14.11|14.09|14.095|7372
1591982100|2020-06-12 17:15:00|14.095|14.105|14.07|14.09|6710
1591982400|2020-06-12 17:20:00|14.09|14.12|14.085|14.09|10847
1591982700|2020-06-12 17:25:00|14.105|14.12|14.09|14.105|4421
1591983000|2020-06-12 17:30:00|14.1|14.1|14.055|14.055|7003
1591983300|2020-06-12 17:35:00|14.05|14.07|14|14|8654
1591983600|2020-06-12 17:40:00|14|14.02|13.97|13.97|7949
1591983900|2020-06-12 17:45:00|13.94|13.97|13.92|13.92|10654
1591984200|2020-06-12 17:50:00|13.92|13.94|13.905|13.935|13410
1591984500|2020-06-12 17:55:00|13.94|13.965|13.92|13.93|23283
1591984800|2020-06-12 18:00:00|13.925|13.955|13.915|13.94|15026
1591985100|2020-06-12 18:05:00|13.94|13.945|13.91|13.91|13238
1591985400|2020-06-12 18:10:00|13.91|14.015|13.91|13.99|24057
1591985700|2020-06-12 18:15:00|13.99|14.03|13.965|14.005|24586
1591986000|2020-06-12 18:20:00|14|14.005|13.975|14.005|15505
1591986300|2020-06-12 18:25:00|14.005|14.05|14.005|14.05|12121
1591986600|2020-06-12 18:30:00|14.045|14.13|14.045|14.1|28268
1591986900|2020-06-12 18:35:00|14.09|14.095|14.055|14.06|8869
1591987200|2020-06-12 18:40:00|14.055|14.07|14.035|14.055|39589
1591987500|2020-06-12 18:45:00|14.06|14.1|14.06|14.07|29767
1591987800|2020-06-12 18:50:00|14.065|14.1|14.06|14.1|9332
1591988100|2020-06-12 18:55:00|14.105|14.11|14.075|14.11|15054
1591988400|2020-06-12 19:00:00|14.11|14.15|14.11|14.14|9596
1591988700|2020-06-12 19:05:00|14.14|14.16|14.125|14.135|13819
1591989000|2020-06-12 19:10:00|14.14|14.17|14.14|14.17|10634
1591989300|2020-06-12 19:15:00|14.17|14.17|14.11|14.12|14942
1591989600|2020-06-12 19:20:00|14.12|14.12|14.055|14.055|8621
1591989900|2020-06-12 19:25:00|14.06|14.09|14.05|14.08|13853
1591990200|2020-06-12 19:30:00|14.08|14.09|14.055|14.075|16891
1591990500|2020-06-12 19:35:00|14.08|14.095|14.06|14.075|15681
1591990800|2020-06-12 19:40:00|14.075|14.1|14.07|14.095|27555
1591991100|2020-06-12 19:45:00|14.1|14.18|14.095|14.17|44173
1591991400|2020-06-12 19:50:00|14.17|14.225|14.17|14.225|66896
1591991700|2020-06-12 19:55:00|14.23|14.23|14.193|14.21|89857
1591992000|2020-06-12 20:00:00|14.21|14.21|14.21|14.21|29546
1592220000|2020-06-15 11:20:00|13.81|13.81|13.81|13.81|0
1592226900|2020-06-15 13:15:00|13.77|13.77|13.77|13.77|0
1592227800|2020-06-15 13:30:00|13.71|13.75|13.64|13.69|56610
1592228100|2020-06-15 13:35:00|13.68|13.77|13.68|13.7|43090
1592228400|2020-06-15 13:40:00|13.71|13.805|13.69|13.79|23822
1592228700|2020-06-15 13:45:00|13.78|13.79|13.67|13.7|56003
1592229000|2020-06-15 13:50:00|13.69|13.81|13.69|13.795|23006
1592229300|2020-06-15 13:55:00|13.785|13.81|13.73|13.74|24661
1592229600|2020-06-15 14:00:00|13.74|13.8|13.715|13.79|48399
1592229900|2020-06-15 14:05:00|13.785|13.835|13.785|13.825|9832
1592230200|2020-06-15 14:10:00|13.82|13.845|13.77|13.79|21782
1592230500|2020-06-15 14:15:00|13.79|13.795|13.735|13.795|10812
1592230800|2020-06-15 14:20:00|13.78|13.79|13.74|13.765|4901
1592231100|2020-06-15 14:25:00|13.77|13.81|13.77|13.785|11968
1592231400|2020-06-15 14:30:00|13.78|13.87|13.77|13.845|40284
1592231700|2020-06-15 14:35:00|13.86|13.895|13.828|13.83|16675
1592232000|2020-06-15 14:40:00|13.81|13.91|13.81|13.905|25327
1592232300|2020-06-15 14:45:00|13.905|13.985|13.895|13.97|19185
1592232600|2020-06-15 14:50:00|13.965|14.03|13.96|14.01|6404
1592232900|2020-06-15 14:55:00|14|14.04|13.98|13.99|21013
1592233200|2020-06-15 15:00:00|14|14.13|13.99|14.13|27029
1592233500|2020-06-15 15:05:00|14.13|14.15|14.1|14.15|12817
1592233800|2020-06-15 15:10:00|14.15|14.16|14.11|14.14|20254
1592234100|2020-06-15 15:15:00|14.13|14.13|14.055|14.055|33072
1592234400|2020-06-15 15:20:00|14.06|14.095|14.025|14.095|47488
1592234700|2020-06-15 15:25:00|14.1|14.1|14.04|14.045|59758
1592235000|2020-06-15 15:30:00|14.03|14.09|14.02|14.05|65011
1592235300|2020-06-15 15:35:00|14.04|14.05|14.005|14.01|15386
1592235600|2020-06-15 15:40:00|14.02|14.035|13.98|13.98|10422
1592235900|2020-06-15 15:45:00|13.995|14|13.96|13.97|5166
1592236200|2020-06-15 15:50:00|13.97|14.03|13.96|13.96|18829
1592236500|2020-06-15 15:55:00|13.96|13.97|13.94|13.945|37748
1592236800|2020-06-15 16:00:00|13.94|13.98|13.93|13.96|33532
1592237100|2020-06-15 16:05:00|13.965|14.02|13.96|14.02|18999
1592237400|2020-06-15 16:10:00|14.02|14.04|14.005|14.04|7670
1592237700|2020-06-15 16:15:00|14.04|14.12|14.04|14.11|10508
1592238000|2020-06-15 16:20:00|14.11|14.12|14.085|14.12|6152
1592238300|2020-06-15 16:25:00|14.125|14.125|14.06|14.065|10914
1592238600|2020-06-15 16:30:00|14.06|14.07|14|14.005|25199
1592238900|2020-06-15 16:35:00|14.005|14.04|14.005|14.04|14336
1592239200|2020-06-15 16:40:00|14.045|14.11|14.045|14.08|77529
1592239500|2020-06-15 16:45:00|14.075|14.18|14.075|14.17|65063
1592239800|2020-06-15 16:50:00|14.17|14.2|14.17|14.19|7509
1592240100|2020-06-15 16:55:00|14.19|14.195|14.155|14.18|38157
1592240400|2020-06-15 17:00:00|14.175|14.2|14.17|14.19|6492
1592240700|2020-06-15 17:05:00|14.19|14.27|14.19|14.27|57660
1592241000|2020-06-15 17:10:00|14.28|14.285|14.225|14.225|9670
1592241300|2020-06-15 17:15:00|14.225|14.27|14.19|14.195|13159
1592241600|2020-06-15 17:20:00|14.195|14.195|14.13|14.135|1987
1592241900|2020-06-15 17:25:00|14.14|14.175|14.14|14.16|6014
1592242200|2020-06-15 17:30:00|14.15|14.15|14.11|14.11|5046
1592242500|2020-06-15 17:35:00|14.12|14.145|14.09|14.13|77207
1592242800|2020-06-15 17:40:00|14.125|14.135|14.115|14.12|21467
1592243100|2020-06-15 17:45:00|14.12|14.13|14.065|14.065|3847
1592243400|2020-06-15 17:50:00|14.065|14.08|14.055|14.08|10290
1592243700|2020-06-15 17:55:00|14.07|14.08|14.055|14.055|6782
1592244000|2020-06-15 18:00:00|14.06|14.28|14.055|14.255|69854
1592244300|2020-06-15 18:05:00|14.26|14.29|14.235|14.27|40608
1592244600|2020-06-15 18:10:00|14.275|14.3|14.23|14.3|10905
1592244900|2020-06-15 18:15:00|14.305|14.38|14.3|14.34|5733
1592245200|2020-06-15 18:20:00|14.34|14.35|14.325|14.35|20569
1592245500|2020-06-15 18:25:00|14.35|14.365|14.305|14.31|12434
1592245800|2020-06-15 18:30:00|14.32|14.335|14.21|14.22|23322
1592246100|2020-06-15 18:35:00|14.225|14.265|14.215|14.22|33868
1592246400|2020-06-15 18:40:00|14.225|14.245|14.17|14.17|29201
1592246700|2020-06-15 18:45:00|14.175|14.26|14.17|14.26|37745
1592247000|2020-06-15 18:50:00|14.255|14.26|14.185|14.225|65567
1592247300|2020-06-15 18:55:00|14.22|14.29|14.22|14.29|35298
1592247600|2020-06-15 19:00:00|14.29|14.37|14.29|14.355|17735
1592247900|2020-06-15 19:05:00|14.355|14.355|14.3|14.305|20911
1592248200|2020-06-15 19:10:00|14.3|14.335|14.3|14.315|33341
1592248500|2020-06-15 19:15:00|14.315|14.36|14.31|14.35|30465
1592248800|2020-06-15 19:20:00|14.345|14.36|14.32|14.35|22191
1592249100|2020-06-15 19:25:00|14.35|14.37|14.3|14.3|30132
1592249400|2020-06-15 19:30:00|14.29|14.305|14.18|14.18|45095
1592249700|2020-06-15 19:35:00|14.185|14.205|14.15|14.195|59665
1592250000|2020-06-15 19:40:00|14.195|14.235|14.165|14.225|44261
1592250300|2020-06-15 19:45:00|14.225|14.27|14.205|14.25|58302
1592250600|2020-06-15 19:50:00|14.24|14.275|14.22|14.265|43943
1592250900|2020-06-15 19:55:00|14.26|14.27|14.25|14.25|117572
1592251200|2020-06-15 20:00:00|14.25|14.25|14.25|14.25|0
1592252100|2020-06-15 20:15:00|14.25|14.25|14.25|14.25|0
1592295300|2020-06-16 08:15:00|14.28|14.28|14.28|14.28|0
1592296500|2020-06-16 08:35:00|14.25|14.25|14.24|14.24|0
1592296800|2020-06-16 08:40:00|14.25|14.25|14.25|14.25|0
1592310000|2020-06-16 12:20:00|14.388|14.388|14.388|14.388|0
1592310300|2020-06-16 12:25:00|14.52|14.52|14.52|14.52|0
1592311800|2020-06-16 12:50:00|14.68|14.68|14.68|14.68|0
1592312100|2020-06-16 12:55:00|14.72|14.72|14.72|14.72|0
1592314200|2020-06-16 13:30:00|14.6|14.67|14.54|14.61|217869
1592314500|2020-06-16 13:35:00|14.61|14.655|14.59|14.64|36231
1592314800|2020-06-16 13:40:00|14.64|14.68|14.62|14.62|38238
1592315100|2020-06-16 13:45:00|14.64|14.675|14.58|14.58|23737
1592315400|2020-06-16 13:50:00|14.58|14.61|14.58|14.61|21579
1592315700|2020-06-16 13:55:00|14.61|14.66|14.61|14.65|39820
1592316000|2020-06-16 14:00:00|14.65|14.695|14.62|14.69|25685
1592316300|2020-06-16 14:05:00|14.69|14.72|14.65|14.65|21942
1592316600|2020-06-16 14:10:00|14.64|14.695|14.64|14.69|10755
1592316900|2020-06-16 14:15:00|14.69|14.71|14.68|14.7|24341
1592317200|2020-06-16 14:20:00|14.705|14.72|14.67|14.68|53598
1592317500|2020-06-16 14:25:00|14.685|14.74|14.685|14.73|11697
1592317800|2020-06-16 14:30:00|14.72|14.73|14.68|14.68|13462
1592318100|2020-06-16 14:35:00|14.67|14.7|14.59|14.62|54931
1592318400|2020-06-16 14:40:00|14.61|14.62|14.49|14.51|13576
1592318700|2020-06-16 14:45:00|14.51|14.55|14.46|14.55|14504
1592319000|2020-06-16 14:50:00|14.55|14.55|14.39|14.4|25728
1592319300|2020-06-16 14:55:00|14.41|14.415|14.285|14.3|26054
1592319600|2020-06-16 15:00:00|14.29|14.36|14.22|14.36|28536
1592319900|2020-06-16 15:05:00|14.365|14.38|14.33|14.37|18125
1592320200|2020-06-16 15:10:00|14.38|14.395|14.3|14.395|13615
1592320500|2020-06-16 15:15:00|14.4|14.48|14.4|14.41|18275
1592320800|2020-06-16 15:20:00|14.405|14.46|14.4|14.45|9645
1592321100|2020-06-16 15:25:00|14.465|14.52|14.46|14.505|8956
1592321400|2020-06-16 15:30:00|14.51|14.51|14.47|14.5|35393
1592321700|2020-06-16 15:35:00|14.505|14.51|14.43|14.465|11371
1592322000|2020-06-16 15:40:00|14.45|14.455|14.43|14.44|5430
1592322300|2020-06-16 15:45:00|14.43|14.51|14.43|14.51|5866
1592322600|2020-06-16 15:50:00|14.52|14.53|14.455|14.455|6618
1592322900|2020-06-16 15:55:00|14.46|14.46|14.42|14.43|6744
1592323200|2020-06-16 16:00:00|14.43|14.45|14.395|14.425|5732
1592323500|2020-06-16 16:05:00|14.42|14.425|14.395|14.425|4717
1592323800|2020-06-16 16:10:00|14.42|14.46|14.4|14.45|3316
1592324100|2020-06-16 16:15:00|14.45|14.47|14.435|14.47|5953
1592324400|2020-06-16 16:20:00|14.475|14.495|14.475|14.485|3728
1592324700|2020-06-16 16:25:00|14.48|14.52|14.48|14.51|3618
1592325000|2020-06-16 16:30:00|14.51|14.55|14.51|14.55|8498
1592325300|2020-06-16 16:35:00|14.56|14.61|14.56|14.58|8595
1592325600|2020-06-16 16:40:00|14.58|14.62|14.565|14.61|8540
1592325900|2020-06-16 16:45:00|14.62|14.64|14.58|14.58|8029
1592326200|2020-06-16 16:50:00|14.575|14.575|14.535|14.535|2462
1592326500|2020-06-16 16:55:00|14.53|14.54|14.515|14.53|2291
1592326800|2020-06-16 17:00:00|14.53|14.555|14.53|14.535|1578
1592327100|2020-06-16 17:05:00|14.52|14.53|14.505|14.53|2790
1592327400|2020-06-16 17:10:00|14.53|14.54|14.51|14.515|6008
1592327700|2020-06-16 17:15:00|14.51|14.52|14.505|14.52|1003
1592328000|2020-06-16 17:20:00|14.55|14.55|14.525|14.55|8887
1592328300|2020-06-16 17:25:00|14.57|14.58|14.55|14.55|2419
1592328600|2020-06-16 17:30:00|14.565|14.565|14.515|14.52|3178
1592328900|2020-06-16 17:35:00|14.515|14.52|14.48|14.48|13326
1592329200|2020-06-16 17:40:00|14.49|14.53|14.49|14.52|4142
1592329500|2020-06-16 17:45:00|14.52|14.52|14.515|14.52|2171
1592329800|2020-06-16 17:50:00|14.52|14.52|14.465|14.47|4281
1592330100|2020-06-16 17:55:00|14.47|14.49|14.465|14.49|2870
1592330400|2020-06-16 18:00:00|14.49|14.54|14.49|14.535|6236
1592330700|2020-06-16 18:05:00|14.54|14.56|14.535|14.54|8528
1592331000|2020-06-16 18:10:00|14.54|14.64|14.535|14.63|24901
1592331300|2020-06-16 18:15:00|14.63|14.65|14.605|14.63|7081
1592331600|2020-06-16 18:20:00|14.63|14.64|14.555|14.595|16556
1592331900|2020-06-16 18:25:00|14.59|14.59|14.55|14.57|5757
1592332200|2020-06-16 18:30:00|14.57|14.615|14.57|14.615|16002
1592332500|2020-06-16 18:35:00|14.61|14.64|14.59|14.635|6623
1592332800|2020-06-16 18:40:00|14.63|14.63|14.61|14.61|5609
1592333100|2020-06-16 18:45:00|14.61|14.61|14.57|14.6|2713
1592333400|2020-06-16 18:50:00|14.6|14.61|14.53|14.54|11792
1592333700|2020-06-16 18:55:00|14.55|14.55|14.51|14.515|5046
1592334000|2020-06-16 19:00:00|14.515|14.52|14.49|14.5|7441
1592334300|2020-06-16 19:05:00|14.5|14.505|14.46|14.475|16818
1592334600|2020-06-16 19:10:00|14.485|14.485|14.46|14.465|10235
1592334900|2020-06-16 19:15:00|14.46|14.465|14.42|14.43|41500
1592335200|2020-06-16 19:20:00|14.43|14.485|14.43|14.475|32202
1592335500|2020-06-16 19:25:00|14.47|14.49|14.465|14.485|36737
1592335800|2020-06-16 19:30:00|14.47|14.515|14.47|14.51|24264
1592336100|2020-06-16 19:35:00|14.51|14.51|14.46|14.465|11793
1592336400|2020-06-16 19:40:00|14.465|14.465|14.425|14.435|19020
1592336700|2020-06-16 19:45:00|14.43|14.46|14.42|14.44|21094
1592337000|2020-06-16 19:50:00|14.44|14.485|14.41|14.415|39447
1592337300|2020-06-16 19:55:00|14.42|14.47|14.41|14.46|43425
1592337600|2020-06-16 20:00:00|14.46|14.46|14.46|14.46|0
1592338500|2020-06-16 20:15:00|14.46|14.46|14.46|14.46|0
1592338800|2020-06-16 20:20:00|14.46|14.46|14.46|14.46|0
1592397600|2020-06-17 12:40:00|14.44|14.44|14.44|14.44|0
1592399700|2020-06-17 13:15:00|14.33|14.33|14.32|14.32|0
1592400600|2020-06-17 13:30:00|14.25|14.3|14.24|14.24|33231
1592400900|2020-06-17 13:35:00|14.235|14.24|14.14|14.14|19488
1592401200|2020-06-17 13:40:00|14.14|14.23|14.11|14.21|16033
1592401500|2020-06-17 13:45:00|14.208|14.21|14.17|14.18|33634
1592401800|2020-06-17 13:50:00|14.185|14.21|14.14|14.17|33757
1592402100|2020-06-17 13:55:00|14.16|14.16|14.075|14.12|61937
1592402400|2020-06-17 14:00:00|14.12|14.17|14.11|14.12|31878
1592402700|2020-06-17 14:05:00|14.12|14.175|14.1|14.16|27347
1592403000|2020-06-17 14:10:00|14.16|14.16|14.07|14.08|38058
1592403300|2020-06-17 14:15:00|14.09|14.14|14.03|14.03|33976
1592403600|2020-06-17 14:20:00|14.04|14.08|14.01|14.01|43930
1592403900|2020-06-17 14:25:00|14.01|14.07|14|14.04|19153
1592404200|2020-06-17 14:30:00|14.06|14.13|14.02|14.11|24141
1592404500|2020-06-17 14:35:00|14.095|14.15|14.09|14.13|11423
1592404800|2020-06-17 14:40:00|14.125|14.16|14.105|14.16|11480
1592405100|2020-06-17 14:45:00|14.15|14.165|14.125|14.13|12127
1592405400|2020-06-17 14:50:00|14.13|14.19|14.12|14.18|13785
1592405700|2020-06-17 14:55:00|14.19|14.21|14.155|14.155|9052
1592406000|2020-06-17 15:00:00|14.15|14.18|14.115|14.12|26787
1592406300|2020-06-17 15:05:00|14.115|14.115|14.065|14.07|15732
1592406600|2020-06-17 15:10:00|14.06|14.065|13.99|14.01|34913
1592406900|2020-06-17 15:15:00|14.005|14.02|13.985|14|11274
1592407200|2020-06-17 15:20:00|13.995|14.02|13.99|14.005|8047
1592407500|2020-06-17 15:25:00|14|14|13.985|13.995|8163
1592407800|2020-06-17 15:30:00|13.99|13.99|13.93|13.95|65770
1592408100|2020-06-17 15:35:00|13.96|13.99|13.955|13.97|9251
1592408400|2020-06-17 15:40:00|13.97|13.985|13.96|13.975|9087
1592408700|2020-06-17 15:45:00|13.98|14.01|13.974|13.985|6814
1592409000|2020-06-17 15:50:00|13.98|13.99|13.97|13.97|1641
1592409300|2020-06-17 15:55:00|13.975|13.975|13.925|13.935|17712
1592409600|2020-06-17 16:00:00|13.935|13.935|13.905|13.915|17755
1592409900|2020-06-17 16:05:00|13.92|13.94|13.915|13.92|14720
1592410200|2020-06-17 16:10:00|13.91|13.91|13.88|13.895|18032
1592410500|2020-06-17 16:15:00|13.895|13.92|13.895|13.91|12419
1592410800|2020-06-17 16:20:00|13.9|13.91|13.88|13.9|19142
1592411100|2020-06-17 16:25:00|13.89|13.89|13.865|13.88|16662
1592411400|2020-06-17 16:30:00|13.88|13.93|13.875|13.9|25478
1592411700|2020-06-17 16:35:00|13.905|13.905|13.885|13.895|15599
1592412000|2020-06-17 16:40:00|13.895|13.925|13.875|13.925|19999
1592412300|2020-06-17 16:45:00|13.93|13.94|13.905|13.908|9748
1592412600|2020-06-17 16:50:00|13.905|13.91|13.885|13.89|17377
1592412900|2020-06-17 16:55:00|13.895|13.93|13.885|13.92|19984
1592413200|2020-06-17 17:00:00|13.93|13.95|13.915|13.92|14213
1592413500|2020-06-17 17:05:00|13.925|13.93|13.9|13.909|18252
1592413800|2020-06-17 17:10:00|13.905|13.92|13.89|13.895|12103
1592414100|2020-06-17 17:15:00|13.895|13.913|13.875|13.89|22894
1592414400|2020-06-17 17:20:00|13.885|13.895|13.885|13.895|4840
1592414700|2020-06-17 17:25:00|13.9|13.935|13.895|13.935|8169
1592415000|2020-06-17 17:30:00|13.935|13.95|13.935|13.945|5053
1592415300|2020-06-17 17:35:00|13.94|13.94|13.935|13.94|1715
1592415600|2020-06-17 17:40:00|13.935|13.96|13.93|13.93|9227
1592415900|2020-06-17 17:45:00|13.93|13.93|13.905|13.905|7333
1592416200|2020-06-17 17:50:00|13.91|13.925|13.91|13.915|10644
1592416500|2020-06-17 17:55:00|13.915|13.93|13.89|13.89|4422
1592416800|2020-06-17 18:00:00|13.9|13.9|13.87|13.88|21126
1592417100|2020-06-17 18:05:00|13.885|13.89|13.88|13.89|3018
1592417400|2020-06-17 18:10:00|13.9|13.9|13.88|13.88|12771
1592417700|2020-06-17 18:15:00|13.88|13.89|13.875|13.885|9046
1592418000|2020-06-17 18:20:00|13.885|13.89|13.885|13.885|736
1592418300|2020-06-17 18:25:00|13.89|13.89|13.88|13.89|7096
1592418600|2020-06-17 18:30:00|13.89|13.89|13.85|13.85|22697
1592418900|2020-06-17 18:35:00|13.86|13.86|13.83|13.85|20634
1592419200|2020-06-17 18:40:00|13.86|13.875|13.85|13.85|10901
1592419500|2020-06-17 18:45:00|13.85|13.875|13.85|13.875|11147
1592419800|2020-06-17 18:50:00|13.875|13.885|13.87|13.87|6792
1592420100|2020-06-17 18:55:00|13.865|13.865|13.825|13.825|13850
1592420400|2020-06-17 19:00:00|13.82|13.84|13.805|13.835|10389
1592420700|2020-06-17 19:05:00|13.83|13.88|13.83|13.875|17644
1592421000|2020-06-17 19:10:00|13.88|13.89|13.865|13.89|16512
1592421300|2020-06-17 19:15:00|13.89|13.915|13.875|13.885|27564
1592421600|2020-06-17 19:20:00|13.89|13.9|13.86|13.865|17776
1592421900|2020-06-17 19:25:00|13.87|13.87|13.82|13.845|22356
1592422200|2020-06-17 19:30:00|13.85|13.85|13.79|13.805|27748
1592422500|2020-06-17 19:35:00|13.8|13.82|13.79|13.805|32803
1592422800|2020-06-17 19:40:00|13.8|13.805|13.75|13.75|37205
1592423100|2020-06-17 19:45:00|13.755|13.775|13.73|13.732|76294
1592423400|2020-06-17 19:50:00|13.74|13.76|13.72|13.755|159652
1592423700|2020-06-17 19:55:00|13.76|13.78|13.75|13.75|94784
1592424000|2020-06-17 20:00:00|13.76|13.76|13.76|13.76|0
1592424900|2020-06-17 20:15:00|13.76|13.76|13.76|13.76|0
1592468400|2020-06-18 08:20:00|13.91|13.94|13.91|13.94|0
1592470200|2020-06-18 08:50:00|13.98|13.98|13.98|13.98|0
1592481600|2020-06-18 12:00:00|13.67|13.67|13.67|13.67|0
1592482500|2020-06-18 12:15:00|13.84|13.84|13.84|13.84|0
1592482800|2020-06-18 12:20:00|13.62|13.62|13.62|13.62|0
1592483100|2020-06-18 12:25:00|13.62|13.62|13.62|13.62|0
1592483400|2020-06-18 12:30:00|13.62|13.62|13.62|13.62|0
1592487000|2020-06-18 13:30:00|13.65|13.65|13.59|13.59|161054
1592487300|2020-06-18 13:35:00|13.61|13.74|13.58|13.73|14360
1592487600|2020-06-18 13:40:00|13.71|13.72|13.685|13.7|9286
1592487900|2020-06-18 13:45:00|13.705|13.76|13.69|13.76|12841
1592488200|2020-06-18 13:50:00|13.76|13.795|13.75|13.76|10211
1592488500|2020-06-18 13:55:00|13.74|13.74|13.7|13.715|7064
1592488800|2020-06-18 14:00:00|13.72|13.79|13.72|13.79|25297
1592489100|2020-06-18 14:05:00|13.79|13.84|13.78|13.82|21884
1592489400|2020-06-18 14:10:00|13.82|13.86|13.8|13.86|13214
1592489700|2020-06-18 14:15:00|13.87|13.875|13.82|13.86|13346
1592490000|2020-06-18 14:20:00|13.86|13.87|13.78|13.795|14268
1592490300|2020-06-18 14:25:00|13.79|13.835|13.79|13.81|58242
1592490600|2020-06-18 14:30:00|13.82|13.84|13.77|13.84|31757
1592490900|2020-06-18 14:35:00|13.84|13.89|13.84|13.87|22604
1592491200|2020-06-18 14:40:00|13.875|13.88|13.83|13.84|10957
1592491500|2020-06-18 14:45:00|13.83|13.86|13.825|13.83|4742
1592491800|2020-06-18 14:50:00|13.83|13.835|13.77|13.77|5461
1592492100|2020-06-18 14:55:00|13.79|13.85|13.79|13.84|9402
1592492400|2020-06-18 15:00:00|13.85|13.865|13.82|13.85|4469
1592492700|2020-06-18 15:05:00|13.845|13.85|13.8|13.81|4317
1592493000|2020-06-18 15:10:00|13.81|13.84|13.81|13.84|8862
1592493300|2020-06-18 15:15:00|13.84|13.85|13.83|13.83|13275
1592493600|2020-06-18 15:20:00|13.82|13.825|13.78|13.795|8221
1592493900|2020-06-18 15:25:00|13.79|13.835|13.78|13.82|14137
1592494200|2020-06-18 15:30:00|13.82|13.84|13.82|13.83|7102
1592494500|2020-06-18 15:35:00|13.835|13.835|13.805|13.805|4709
1592494800|2020-06-18 15:40:00|13.81|13.83|13.81|13.81|2369
1592495100|2020-06-18 15:45:00|13.815|13.82|13.81|13.82|2297
1592495400|2020-06-18 15:50:00|13.81|13.81|13.77|13.77|2292
1592495700|2020-06-18 15:55:00|13.765|13.79|13.755|13.79|7216
1592496000|2020-06-18 16:00:00|13.79|13.795|13.77|13.77|2181
1592496300|2020-06-18 16:05:00|13.77|13.795|13.77|13.795|915
1592496600|2020-06-18 16:10:00|13.79|13.8|13.79|13.8|1663
1592496900|2020-06-18 16:15:00|13.81|13.83|13.8|13.83|3326
1592497200|2020-06-18 16:20:00|13.825|13.85|13.825|13.84|3348
1592497500|2020-06-18 16:25:00|13.84|13.86|13.84|13.86|2329
1592497800|2020-06-18 16:30:00|13.86|13.86|13.83|13.83|7756
1592498100|2020-06-18 16:35:00|13.825|13.83|13.79|13.79|1554
1592498400|2020-06-18 16:40:00|13.78|13.79|13.78|13.785|981
1592498700|2020-06-18 16:45:00|13.79|13.81|13.79|13.8|2230
1592499000|2020-06-18 16:50:00|13.8|13.8|13.8|13.8|603
1592499300|2020-06-18 16:55:00|13.81|13.81|13.79|13.79|1203
1592499600|2020-06-18 17:00:00|13.79|13.8|13.785|13.79|3420
1592499900|2020-06-18 17:05:00|13.77|13.79|13.77|13.79|2201
1592500200|2020-06-18 17:10:00|13.8|13.8|13.8|13.8|1041
1592500500|2020-06-18 17:15:00|13.79|13.79|13.78|13.79|1061
1592500800|2020-06-18 17:20:00|13.8|13.8|13.77|13.77|1350
1592501100|2020-06-18 17:25:00|13.78|13.79|13.775|13.79|3428
1592501400|2020-06-18 17:30:00|13.79|13.8|13.79|13.8|1083
1592501700|2020-06-18 17:35:00|13.8|13.82|13.8|13.82|3010
1592502000|2020-06-18 17:40:00|13.835|13.84|13.8|13.8|9369
1592502300|2020-06-18 17:45:00|13.805|13.81|13.8|13.8|1040
1592502600|2020-06-18 17:50:00|13.8|13.81|13.8|13.805|1201
1592502900|2020-06-18 17:55:00|13.81|13.82|13.805|13.805|2745
1592503200|2020-06-18 18:00:00|13.81|13.81|13.79|13.79|5996
1592503500|2020-06-18 18:05:00|13.795|13.8|13.76|13.785|26651
1592503800|2020-06-18 18:10:00|13.785|13.785|13.775|13.78|2232
1592504100|2020-06-18 18:15:00|13.78|13.78|13.765|13.775|3758
1592504400|2020-06-18 18:20:00|13.77|13.78|13.76|13.78|4466
1592504700|2020-06-18 18:25:00|13.78|13.8|13.775|13.79|7408
1592505000|2020-06-18 18:30:00|13.78|13.79|13.76|13.77|6433
1592505300|2020-06-18 18:35:00|13.77|13.78|13.765|13.78|4305
1592505600|2020-06-18 18:40:00|13.78|13.785|13.755|13.755|4816
1592505900|2020-06-18 18:45:00|13.76|13.785|13.76|13.78|7659
1592506200|2020-06-18 18:50:00|13.78|13.78|13.77|13.78|4119
1592506500|2020-06-18 18:55:00|13.77|13.775|13.73|13.73|4244
1592506800|2020-06-18 19:00:00|13.72|13.73|13.71|13.73|6813
1592507100|2020-06-18 19:05:00|13.725|13.725|13.7|13.72|3928
1592507400|2020-06-18 19:10:00|13.71|13.715|13.705|13.715|5946
1592507700|2020-06-18 19:15:00|13.72|13.72|13.71|13.72|2509
1592508000|2020-06-18 19:20:00|13.72|13.79|13.72|13.77|19195
1592508300|2020-06-18 19:25:00|13.775|13.78|13.765|13.775|7992
1592508600|2020-06-18 19:30:00|13.77|13.79|13.765|13.77|26951
1592508900|2020-06-18 19:35:00|13.77|13.785|13.76|13.785|23820
1592509200|2020-06-18 19:40:00|13.77|13.775|13.76|13.77|20956
1592509500|2020-06-18 19:45:00|13.77|13.775|13.745|13.765|38697
1592509800|2020-06-18 19:50:00|13.77|13.79|13.74|13.785|49132
1592510100|2020-06-18 19:55:00|13.78|13.79|13.76|13.77|59572
1592510400|2020-06-18 20:00:00|13.77|13.77|13.77|13.77|0
1592568000|2020-06-19 12:00:00|13.88|13.88|13.88|13.88|0
1592569200|2020-06-19 12:20:00|13.92|13.92|13.92|13.92|0
1592570400|2020-06-19 12:40:00|13.92|13.92|13.92|13.92|0
1592572500|2020-06-19 13:15:00|13.92|13.92|13.92|13.92|0
1592572800|2020-06-19 13:20:00|13.93|13.93|13.93|13.93|0
1592573100|2020-06-19 13:25:00|13.94|13.94|13.94|13.94|0
1592573400|2020-06-19 13:30:00|14.01|14.02|13.94|13.975|158232
1592573700|2020-06-19 13:35:00|13.975|13.98|13.91|13.91|16883
1592574000|2020-06-19 13:40:00|13.92|13.925|13.855|13.865|26791
1592574300|2020-06-19 13:45:00|13.865|13.87|13.815|13.855|18113
1592574600|2020-06-19 13:50:00|13.86|13.88|13.84|13.845|16206
1592574900|2020-06-19 13:55:00|13.855|13.855|13.79|13.805|23339
1592575200|2020-06-19 14:00:00|13.81|13.87|13.805|13.86|28224
1592575500|2020-06-19 14:05:00|13.865|13.89|13.845|13.88|79515
1592575800|2020-06-19 14:10:00|13.88|13.885|13.85|13.88|10062
1592576100|2020-06-19 14:15:00|13.89|13.9|13.875|13.89|17985
1592576400|2020-06-19 14:20:00|13.895|13.895|13.87|13.89|15663
1592576700|2020-06-19 14:25:00|13.89|13.89|13.855|13.87|8069
1592577000|2020-06-19 14:30:00|13.875|13.875|13.82|13.845|24614
1592577300|2020-06-19 14:35:00|13.85|13.85|13.82|13.83|12333
1592577600|2020-06-19 14:40:00|13.83|13.845|13.8|13.825|19218
1592577900|2020-06-19 14:45:00|13.825|13.84|13.8|13.84|8519
1592578200|2020-06-19 14:50:00|13.855|13.855|13.83|13.845|20842
1592578500|2020-06-19 14:55:00|13.845|13.845|13.8|13.815|11429
1592578800|2020-06-19 15:00:00|13.815|13.85|13.815|13.835|10103
1592579100|2020-06-19 15:05:00|13.835|13.87|13.81|13.83|15528
1592579400|2020-06-19 15:10:00|13.83|13.85|13.81|13.845|18127
1592579700|2020-06-19 15:15:00|13.845|13.85|13.825|13.83|15265
1592580000|2020-06-19 15:20:00|13.795|13.815|13.79|13.81|31891
1592580300|2020-06-19 15:25:00|13.805|13.815|13.795|13.805|13446
1592580600|2020-06-19 15:30:00|13.8|13.825|13.75|13.79|82134
1592580900|2020-06-19 15:35:00|13.79|13.79|13.75|13.755|18282
1592581200|2020-06-19 15:40:00|13.755|13.755|13.685|13.705|21997
1592581500|2020-06-19 15:45:00|13.71|13.72|13.705|13.715|10323
1592581800|2020-06-19 15:50:00|13.71|13.725|13.705|13.72|18142
1592582100|2020-06-19 15:55:00|13.71|13.71|13.695|13.705|14817
1592582400|2020-06-19 16:00:00|13.7|13.7|13.675|13.675|16060
1592582700|2020-06-19 16:05:00|13.67|13.67|13.645|13.65|13887
1592583000|2020-06-19 16:10:00|13.645|13.665|13.63|13.63|22217
1592583300|2020-06-19 16:15:00|13.62|13.62|13.55|13.55|21001
1592583600|2020-06-19 16:20:00|13.545|13.575|13.49|13.49|40374
1592583900|2020-06-19 16:25:00|13.485|13.515|13.48|13.515|40888
1592584200|2020-06-19 16:30:00|13.515|13.575|13.515|13.55|11926
1592584500|2020-06-19 16:35:00|13.55|13.555|13.53|13.535|13758
1592584800|2020-06-19 16:40:00|13.54|13.558|13.52|13.55|11238
1592585100|2020-06-19 16:45:00|13.54|13.58|13.535|13.57|9122
1592585400|2020-06-19 16:50:00|13.575|13.575|13.535|13.535|8288
1592585700|2020-06-19 16:55:00|13.53|13.59|13.52|13.585|28713
1592586000|2020-06-19 17:00:00|13.58|13.58|13.52|13.53|25296
1592586300|2020-06-19 17:05:00|13.53|13.54|13.485|13.5|26704
1592586600|2020-06-19 17:10:00|13.505|13.53|13.48|13.485|27328
1592586900|2020-06-19 17:15:00|13.495|13.495|13.47|13.47|20037
1592587200|2020-06-19 17:20:00|13.47|13.495|13.46|13.48|17612
1592587500|2020-06-19 17:25:00|13.48|13.49|13.47|13.48|5914
1592587800|2020-06-19 17:30:00|13.475|13.48|13.46|13.475|30693
1592588100|2020-06-19 17:35:00|13.48|13.5|13.47|13.495|20624
1592588400|2020-06-19 17:40:00|13.49|13.495|13.48|13.48|5709
1592588700|2020-06-19 17:45:00|13.49|13.5|13.475|13.48|16343
1592589000|2020-06-19 17:50:00|13.49|13.495|13.47|13.48|13333
1592589300|2020-06-19 17:55:00|13.48|13.49|13.45|13.47|17017
1592589600|2020-06-19 18:00:00|13.47|13.49|13.47|13.48|11888
1592589900|2020-06-19 18:05:00|13.475|13.48|13.445|13.46|11529
1592590200|2020-06-19 18:10:00|13.465|13.47|13.45|13.45|27977
1592590500|2020-06-19 18:15:00|13.455|13.48|13.43|13.44|20661
1592590800|2020-06-19 18:20:00|13.445|13.495|13.445|13.495|15648
1592591100|2020-06-19 18:25:00|13.495|13.505|13.485|13.505|13984
1592591400|2020-06-19 18:30:00|13.5|13.58|13.49|13.555|20857
1592591700|2020-06-19 18:35:00|13.555|13.57|13.55|13.55|8789
1592592000|2020-06-19 18:40:00|13.55|13.6|13.54|13.59|26290
1592592300|2020-06-19 18:45:00|13.58|13.59|13.54|13.54|6309
1592592600|2020-06-19 18:50:00|13.55|13.585|13.54|13.565|20318
1592592900|2020-06-19 18:55:00|13.56|13.575|13.545|13.55|8801
1592593200|2020-06-19 19:00:00|13.545|13.55|13.54|13.545|11454
1592593500|2020-06-19 19:05:00|13.54|13.55|13.54|13.545|10132
1592593800|2020-06-19 19:10:00|13.55|13.585|13.52|13.58|25286
1592594100|2020-06-19 19:15:00|13.59|13.59|13.555|13.565|11806
1592594400|2020-06-19 19:20:00|13.565|13.57|13.545|13.55|11932
1592594700|2020-06-19 19:25:00|13.555|13.56|13.54|13.555|10777
1592595000|2020-06-19 19:30:00|13.55|13.56|13.54|13.558|20474
1592595300|2020-06-19 19:35:00|13.555|13.56|13.52|13.535|37053
1592595600|2020-06-19 19:40:00|13.53|13.54|13.52|13.535|39835
1592595900|2020-06-19 19:45:00|13.535|13.565|13.47|13.47|80536
1592596200|2020-06-19 19:50:00|13.48|13.55|13.475|13.49|72204
1592596500|2020-06-19 19:55:00|13.49|13.49|13.42|13.42|205526
1592596800|2020-06-19 20:00:00|13.42|13.42|13.42|13.42|483093
1592598300|2020-06-19 20:25:00|13.587|13.587|13.587|13.587|0
1592814600|2020-06-22 08:30:00|13.95|13.95|13.95|13.95|0
1592821500|2020-06-22 10:25:00|13.87|13.87|13.87|13.87|0
1592824500|2020-06-22 11:15:00|13.72|13.72|13.72|13.72|0
1592824800|2020-06-22 11:20:00|13.72|13.72|13.72|13.72|0
1592828100|2020-06-22 12:15:00|13.71|13.75|13.71|13.75|0
1592829600|2020-06-22 12:40:00|13.72|13.72|13.72|13.72|0
1592831700|2020-06-22 13:15:00|13.78|13.78|13.78|13.78|0
1592832600|2020-06-22 13:30:00|13.86|13.89|13.78|13.81|156846
1592832900|2020-06-22 13:35:00|13.81|13.81|13.65|13.68|94168
1592833200|2020-06-22 13:40:00|13.675|13.69|13.62|13.69|86221
1592833500|2020-06-22 13:45:00|13.69|13.72|13.65|13.71|88545
1592833800|2020-06-22 13:50:00|13.715|13.755|13.69|13.73|46272
1592834100|2020-06-22 13:55:00|13.73|13.77|13.72|13.72|31467
1592834400|2020-06-22 14:00:00|13.72|13.74|13.69|13.715|116603
1592834700|2020-06-22 14:05:00|13.71|13.75|13.675|13.73|40093
1592835000|2020-06-22 14:10:00|13.725|13.775|13.71|13.77|12997
1592835300|2020-06-22 14:15:00|13.77|13.77|13.69|13.7|18006
1592835600|2020-06-22 14:20:00|13.7|13.76|13.7|13.76|14162
1592835900|2020-06-22 14:25:00|13.76|13.805|13.755|13.78|18104
1592836200|2020-06-22 14:30:00|13.785|13.785|13.74|13.75|27462
1592836500|2020-06-22 14:35:00|13.755|13.785|13.743|13.785|13958
1592836800|2020-06-22 14:40:00|13.78|13.78|13.68|13.7|65533
1592837100|2020-06-22 14:45:00|13.7|13.73|13.685|13.685|26691
1592837400|2020-06-22 14:50:00|13.67|13.69|13.66|13.66|20294
1592837700|2020-06-22 14:55:00|13.655|13.66|13.62|13.62|19594
1592838000|2020-06-22 15:00:00|13.61|13.61|13.565|13.57|114306
1592838300|2020-06-22 15:05:00|13.57|13.58|13.55|13.57|54807
1592838600|2020-06-22 15:10:00|13.57|13.6|13.56|13.575|37560
1592838900|2020-06-22 15:15:00|13.58|13.62|13.58|13.585|18006
1592839200|2020-06-22 15:20:00|13.585|13.62|13.58|13.62|12709
1592839500|2020-06-22 15:25:00|13.615|13.625|13.585|13.61|17095
1592839800|2020-06-22 15:30:00|13.61|13.66|13.59|13.65|38627
1592840100|2020-06-22 15:35:00|13.64|13.64|13.605|13.61|10603
1592840400|2020-06-22 15:40:00|13.605|13.63|13.6|13.605|16071
1592840700|2020-06-22 15:45:00|13.6|13.605|13.59|13.59|6825
1592841000|2020-06-22 15:50:00|13.59|13.595|13.57|13.575|9538
1592841300|2020-06-22 15:55:00|13.575|13.58|13.565|13.575|7525
1592841600|2020-06-22 16:00:00|13.58|13.62|13.575|13.61|13413
1592841900|2020-06-22 16:05:00|13.61|13.61|13.6|13.61|2386
1592842200|2020-06-22 16:10:00|13.61|13.635|13.6|13.63|9754
1592842500|2020-06-22 16:15:00|13.64|13.64|13.62|13.625|11996
1592842800|2020-06-22 16:20:00|13.63|13.635|13.61|13.62|10918
1592843100|2020-06-22 16:25:00|13.625|13.63|13.61|13.615|8328
1592843400|2020-06-22 16:30:00|13.61|13.61|13.605|13.605|5072
1592843700|2020-06-22 16:35:00|13.61|13.625|13.605|13.62|9227
1592844000|2020-06-22 16:40:00|13.62|13.63|13.615|13.62|6632
1592844300|2020-06-22 16:45:00|13.63|13.68|13.63|13.67|8162
1592844600|2020-06-22 16:50:00|13.665|13.7|13.665|13.695|5812
1592844900|2020-06-22 16:55:00|13.7|13.785|13.7|13.755|77595
1592845200|2020-06-22 17:00:00|13.755|13.775|13.735|13.735|12534
1592845500|2020-06-22 17:05:00|13.74|13.745|13.72|13.72|7790
1592845800|2020-06-22 17:10:00|13.73|13.73|13.69|13.69|16760
1592846100|2020-06-22 17:15:00|13.7|13.71|13.69|13.7|6178
1592846400|2020-06-22 17:20:00|13.705|13.705|13.69|13.695|1965
1592846700|2020-06-22 17:25:00|13.7|13.705|13.67|13.68|48067
1592847000|2020-06-22 17:30:00|13.69|13.69|13.65|13.655|21917
1592847300|2020-06-22 17:35:00|13.655|13.66|13.64|13.64|8916
1592847600|2020-06-22 17:40:00|13.64|13.68|13.63|13.68|26957
1592847900|2020-06-22 17:45:00|13.67|13.7|13.67|13.685|7364
1592848200|2020-06-22 17:50:00|13.68|13.68|13.665|13.665|3026
1592848500|2020-06-22 17:55:00|13.67|13.67|13.655|13.66|5816
1592848800|2020-06-22 18:00:00|13.66|13.66|13.61|13.61|9340
1592849100|2020-06-22 18:05:00|13.615|13.64|13.615|13.615|11905
1592849400|2020-06-22 18:10:00|13.615|13.623|13.61|13.61|16893
1592849700|2020-06-22 18:15:00|13.61|13.62|13.6|13.61|19746
1592850000|2020-06-22 18:20:00|13.615|13.615|13.61|13.615|8940
1592850300|2020-06-22 18:25:00|13.615|13.65|13.61|13.645|25405
1592850600|2020-06-22 18:30:00|13.65|13.66|13.645|13.655|8659
1592850900|2020-06-22 18:35:00|13.66|13.675|13.655|13.675|7595
1592851200|2020-06-22 18:40:00|13.67|13.68|13.665|13.675|7545
1592851500|2020-06-22 18:45:00|13.675|13.675|13.665|13.665|7326
1592851800|2020-06-22 18:50:00|13.66|13.665|13.615|13.615|19469
1592852100|2020-06-22 18:55:00|13.615|13.64|13.615|13.625|17557
1592852400|2020-06-22 19:00:00|13.63|13.63|13.615|13.615|12515
1592852700|2020-06-22 19:05:00|13.615|13.625|13.61|13.615|16109
1592853000|2020-06-22 19:10:00|13.615|13.63|13.595|13.605|35393
1592853300|2020-06-22 19:15:00|13.605|13.61|13.585|13.595|25223
1592853600|2020-06-22 19:20:00|13.595|13.6|13.56|13.56|28305
1592853900|2020-06-22 19:25:00|13.554|13.58|13.554|13.57|20869
1592854200|2020-06-22 19:30:00|13.57|13.67|13.57|13.67|31832
1592854500|2020-06-22 19:35:00|13.66|13.66|13.61|13.62|33426
1592854800|2020-06-22 19:40:00|13.625|13.63|13.62|13.625|13558
1592855100|2020-06-22 19:45:00|13.62|13.65|13.61|13.61|54408
1592855400|2020-06-22 19:50:00|13.61|13.62|13.595|13.605|75103
1592855700|2020-06-22 19:55:00|13.6|13.66|13.6|13.64|151927
1592856000|2020-06-22 20:00:00|13.63|13.63|13.63|13.63|0
1592856900|2020-06-22 20:15:00|13.63|13.63|13.63|13.63|0
1592916000|2020-06-23 12:40:00|14.1|14.1|14.1|14.1|0
1592918100|2020-06-23 13:15:00|14.04|14.04|14.04|14.04|0
1592918400|2020-06-23 13:20:00|14.02|14.02|14.02|14.02|0
1592919000|2020-06-23 13:30:00|13.96|13.97|13.9|13.96|47540
1592919300|2020-06-23 13:35:00|13.95|13.95|13.885|13.885|22707
1592919600|2020-06-23 13:40:00|13.89|13.93|13.87|13.93|23920
1592919900|2020-06-23 13:45:00|13.93|13.94|13.85|13.855|25058
1592920200|2020-06-23 13:50:00|13.86|13.88|13.835|13.855|33501
1592920500|2020-06-23 13:55:00|13.86|13.875|13.85|13.86|21028
1592920800|2020-06-23 14:00:00|13.87|13.88|13.82|13.84|24471
1592921100|2020-06-23 14:05:00|13.845|13.86|13.805|13.845|22922
1592921400|2020-06-23 14:10:00|13.845|13.86|13.825|13.85|29141
1592921700|2020-06-23 14:15:00|13.86|13.89|13.85|13.87|33987
1592922000|2020-06-23 14:20:00|13.86|13.87|13.825|13.87|49034
1592922300|2020-06-23 14:25:00|13.87|13.905|13.865|13.88|24021
1592922600|2020-06-23 14:30:00|13.865|13.865|13.85|13.855|15099
1592922900|2020-06-23 14:35:00|13.855|13.87|13.82|13.855|33469
1592923200|2020-06-23 14:40:00|13.85|13.87|13.825|13.825|15977
1592923500|2020-06-23 14:45:00|13.82|13.82|13.765|13.805|29029
1592923800|2020-06-23 14:50:00|13.81|13.85|13.81|13.85|21597
1592924100|2020-06-23 14:55:00|13.84|13.87|13.835|13.86|19357
1592924400|2020-06-23 15:00:00|13.865|13.915|13.845|13.91|25364
1592924700|2020-06-23 15:05:00|13.905|13.93|13.9|13.925|18043
1592925000|2020-06-23 15:10:00|13.925|13.95|13.92|13.94|18994
1592925300|2020-06-23 15:15:00|13.93|13.965|13.925|13.94|30831
1592925600|2020-06-23 15:20:00|13.95|14.02|13.95|14.01|19853
1592925900|2020-06-23 15:25:00|14.01|14.015|13.99|14|17177
1592926800|2020-06-23 15:40:00|13.91|13.92|13.895|13.905|67617
1592927100|2020-06-23 15:45:00|13.905|13.905|13.885|13.895|16053
1592927400|2020-06-23 15:50:00|13.9|13.9|13.865|13.865|6294
1592927700|2020-06-23 15:55:00|13.865|13.895|13.865|13.895|13264
1592928000|2020-06-23 16:00:00|13.9|13.92|13.895|13.91|11256
1592928300|2020-06-23 16:05:00|13.91|13.92|13.91|13.915|11284
1592928600|2020-06-23 16:10:00|13.92|13.93|13.91|13.925|16952
1592928900|2020-06-23 16:15:00|13.92|13.935|13.92|13.935|6910
1592929200|2020-06-23 16:20:00|13.93|13.95|13.92|13.95|8065
1592929500|2020-06-23 16:25:00|13.945|13.945|13.93|13.935|3507
1592929800|2020-06-23 16:30:00|13.935|13.94|13.915|13.915|5386
1592930100|2020-06-23 16:35:00|13.915|13.92|13.9|13.92|11031
1592930400|2020-06-23 16:40:00|13.915|13.915|13.91|13.91|4735
1592930700|2020-06-23 16:45:00|13.91|13.93|13.91|13.92|7919
1592931000|2020-06-23 16:50:00|13.92|13.92|13.905|13.905|10753
1592931300|2020-06-23 16:55:00|13.91|13.91|13.9|13.9|5247
1592931600|2020-06-23 17:00:00|13.91|13.925|13.905|13.925|7809
1592931900|2020-06-23 17:05:00|13.93|13.95|13.925|13.94|10839
1592932200|2020-06-23 17:10:00|13.94|13.945|13.94|13.94|2897
1592932500|2020-06-23 17:15:00|13.95|13.95|13.93|13.93|3359
1592932800|2020-06-23 17:20:00|13.93|13.94|13.925|13.925|7074
1592933100|2020-06-23 17:25:00|13.93|13.93|13.915|13.915|14810
1592933400|2020-06-23 17:30:00|13.92|13.92|13.9|13.9|11299
1592933700|2020-06-23 17:35:00|13.905|13.91|13.88|13.88|12959
1592934000|2020-06-23 17:40:00|13.885|13.885|13.84|13.845|43414
1592934300|2020-06-23 17:45:00|13.845|13.845|13.82|13.825|24633
1592934600|2020-06-23 17:50:00|13.82|13.825|13.78|13.78|74629
1592934900|2020-06-23 17:55:00|13.785|13.795|13.76|13.76|47704
1592935200|2020-06-23 18:00:00|13.76|13.78|13.73|13.775|54133
1592935500|2020-06-23 18:05:00|13.77|13.775|13.75|13.75|17670
1592935800|2020-06-23 18:10:00|13.75|13.755|13.73|13.73|29465
1592936100|2020-06-23 18:15:00|13.735|13.76|13.725|13.735|47021
1592936400|2020-06-23 18:20:00|13.73|13.75|13.725|13.74|30162
1592936700|2020-06-23 18:25:00|13.745|13.815|13.74|13.81|45329
1592937000|2020-06-23 18:30:00|13.81|13.815|13.78|13.78|18174
1592937300|2020-06-23 18:35:00|13.79|13.8|13.78|13.79|14454
1592937600|2020-06-23 18:40:00|13.795|13.795|13.77|13.77|22885
1592937900|2020-06-23 18:45:00|13.805|13.805|13.77|13.77|20209
1592938200|2020-06-23 18:50:00|13.77|13.8|13.77|13.795|12124
1592938500|2020-06-23 18:55:00|13.795|13.81|13.78|13.805|12091
1592938800|2020-06-23 19:00:00|13.805|13.81|13.79|13.805|16274
1592939100|2020-06-23 19:05:00|13.8|13.83|13.8|13.825|12627
1592939400|2020-06-23 19:10:00|13.83|13.845|13.815|13.835|29161
1592939700|2020-06-23 19:15:00|13.835|13.855|13.83|13.835|13698
1592940000|2020-06-23 19:20:00|13.835|13.835|13.81|13.81|14745
1592940300|2020-06-23 19:25:00|13.815|13.84|13.81|13.83|12016
1592940600|2020-06-23 19:30:00|13.83|13.83|13.79|13.79|24124
1592940900|2020-06-23 19:35:00|13.795|13.795|13.78|13.785|15832
1592941200|2020-06-23 19:40:00|13.78|13.78|13.75|13.76|49451
1592941500|2020-06-23 19:45:00|13.765|13.768|13.73|13.745|43873
1592941800|2020-06-23 19:50:00|13.74|13.75|13.72|13.75|66191
1592942100|2020-06-23 19:55:00|13.745|13.77|13.74|13.755|103523
1592942400|2020-06-23 20:00:00|13.75|13.75|13.75|13.75|0
1592943300|2020-06-23 20:15:00|13.75|13.75|13.75|13.75|0
1592944200|2020-06-23 20:30:00|13.885|13.885|13.885|13.885|0
1592998500|2020-06-24 11:35:00|13.65|13.65|13.65|13.65|0
1593004500|2020-06-24 13:15:00|13.68|13.68|13.68|13.68|0
1593005400|2020-06-24 13:30:00|13.6|13.6|13.47|13.47|405599
1593005700|2020-06-24 13:35:00|13.47|13.5|13.43|13.47|97441
1593006000|2020-06-24 13:40:00|13.47|13.52|13.45|13.51|72784
1593006300|2020-06-24 13:45:00|13.5|13.51|13.45|13.46|68100
1593006600|2020-06-24 13:50:00|13.46|13.47|13.4|13.41|38648
1593006900|2020-06-24 13:55:00|13.42|13.43|13.31|13.32|78102
1593007200|2020-06-24 14:00:00|13.33|13.34|13.3|13.31|44008
1593007500|2020-06-24 14:05:00|13.31|13.35|13.29|13.295|27703
1593007800|2020-06-24 14:10:00|13.29|13.335|13.275|13.33|25872
1593008100|2020-06-24 14:15:00|13.33|13.34|13.295|13.325|24782
1593008400|2020-06-24 14:20:00|13.325|13.39|13.32|13.39|32958
1593008700|2020-06-24 14:25:00|13.4|13.42|13.37|13.39|26819
1593009000|2020-06-24 14:30:00|13.39|13.41|13.34|13.35|26132
1593009300|2020-06-24 14:35:00|13.35|13.38|13.29|13.3|15068
1593009600|2020-06-24 14:40:00|13.3|13.31|13.285|13.295|28264
1593009900|2020-06-24 14:45:00|13.29|13.295|13.21|13.235|39878
1593010200|2020-06-24 14:50:00|13.235|13.28|13.235|13.26|27404
1593010500|2020-06-24 14:55:00|13.26|13.26|13.21|13.23|12819
1593010800|2020-06-24 15:00:00|13.23|13.265|13.22|13.26|18287
1593011100|2020-06-24 15:05:00|13.26|13.26|13.17|13.175|20249
1593011400|2020-06-24 15:10:00|13.175|13.19|13.13|13.14|15836
1593011700|2020-06-24 15:15:00|13.135|13.145|13.097|13.107|34120
1593012000|2020-06-24 15:20:00|13.1|13.11|13.06|13.07|33429
1593012300|2020-06-24 15:25:00|13.07|13.1|13.06|13.08|41202
1593012600|2020-06-24 15:30:00|13.08|13.13|13.065|13.07|134507
1593012900|2020-06-24 15:35:00|13.06|13.07|13|13|38085
1593013200|2020-06-24 15:40:00|13|13|12.93|12.945|21623
1593013500|2020-06-24 15:45:00|12.95|12.98|12.935|12.94|26594
1593013800|2020-06-24 15:50:00|12.93|12.97|12.92|12.945|37700
1593014100|2020-06-24 15:55:00|12.94|13|12.93|13|26985
1593014400|2020-06-24 16:00:00|12.99|13|12.96|12.995|32293
1593014700|2020-06-24 16:05:00|12.99|13.01|12.95|12.965|17671
1593015000|2020-06-24 16:10:00|12.965|13.01|12.965|13.005|12321
1593015300|2020-06-24 16:15:00|13.01|13.04|13.005|13.035|5576
1593015600|2020-06-24 16:20:00|13.03|13.06|13.02|13.05|11784
1593015900|2020-06-24 16:25:00|13.055|13.055|13|13.03|12835
1593016200|2020-06-24 16:30:00|13.04|13.045|13.01|13.015|8132
1593016500|2020-06-24 16:35:00|13.015|13.05|13.015|13.035|7135
1593016800|2020-06-24 16:40:00|13.03|13.08|13.025|13.065|14873
1593017100|2020-06-24 16:45:00|13.065|13.1|13.065|13.09|13330
1593017400|2020-06-24 16:50:00|13.08|13.08|13.065|13.07|2879
1593017700|2020-06-24 16:55:00|13.075|13.12|13.075|13.115|12069
1593018000|2020-06-24 17:00:00|13.12|13.12|13.105|13.11|8466
1593018300|2020-06-24 17:05:00|13.12|13.125|13.1|13.12|16982
1593018600|2020-06-24 17:10:00|13.125|13.125|13.08|13.085|9128
1593018900|2020-06-24 17:15:00|13.09|13.11|13.08|13.095|7688
1593019200|2020-06-24 17:20:00|13.09|13.09|13.06|13.07|10645
1593019500|2020-06-24 17:25:00|13.08|13.085|13.045|13.05|7420
1593019800|2020-06-24 17:30:00|13.05|13.05|13.025|13.035|10180
1593020100|2020-06-24 17:35:00|13.03|13.03|13.01|13.02|7468
1593020400|2020-06-24 17:40:00|13.01|13.03|13|13.025|8189
1593020700|2020-06-24 17:45:00|13.02|13.04|13|13.04|11956
1593021000|2020-06-24 17:50:00|13.04|13.04|13.025|13.04|4954
1593021300|2020-06-24 17:55:00|13.04|13.06|13.035|13.05|6244
1593021600|2020-06-24 18:00:00|13.06|13.065|13.02|13.035|18203
1593021900|2020-06-24 18:05:00|13.04|13.1|13.04|13.085|10098
1593022200|2020-06-24 18:10:00|13.09|13.09|13.075|13.075|9459
1593022500|2020-06-24 18:15:00|13.075|13.11|13.075|13.085|10104
1593022800|2020-06-24 18:20:00|13.09|13.1|13.06|13.07|6653
1593023100|2020-06-24 18:25:00|13.06|13.085|13.04|13.08|20946
1593023400|2020-06-24 18:30:00|13.07|13.08|13.06|13.075|13192
1593023700|2020-06-24 18:35:00|13.075|13.075|13.05|13.06|21787
1593024000|2020-06-24 18:40:00|13.06|13.06|13.01|13.01|21140
1593024300|2020-06-24 18:45:00|13.005|13.04|13.005|13.025|18977
1593024600|2020-06-24 18:50:00|13.025|13.03|12.99|12.995|15669
1593024900|2020-06-24 18:55:00|12.995|13.015|12.975|12.975|9832
1593025200|2020-06-24 19:00:00|12.98|13.015|12.97|13.01|21586
1593025500|2020-06-24 19:05:00|13.015|13.02|12.985|12.985|14236
1593025800|2020-06-24 19:10:00|12.99|13.035|12.97|13.03|20149
1593026100|2020-06-24 19:15:00|13.035|13.065|13.005|13.065|19029
1593026400|2020-06-24 19:20:00|13.06|13.065|13.02|13.02|17687
1593026700|2020-06-24 19:25:00|13.025|13.04|12.995|13|22508
1593027000|2020-06-24 19:30:00|13.005|13.015|12.98|12.985|20841
1593027300|2020-06-24 19:35:00|12.985|12.995|12.97|12.98|22610
1593027600|2020-06-24 19:40:00|12.98|13.02|12.975|13.02|31273
1593027900|2020-06-24 19:45:00|13.015|13.04|13|13.025|53473
1593028200|2020-06-24 19:50:00|13.02|13.02|12.94|12.96|101033
1593028500|2020-06-24 19:55:00|12.95|12.98|12.95|12.96|141105
1593028800|2020-06-24 20:00:00|12.97|12.97|12.97|12.97|0
1593029700|2020-06-24 20:15:00|12.97|12.97|12.97|12.97|0
1593088500|2020-06-25 12:35:00|12.97|12.97|12.97|12.97|0
1593089400|2020-06-25 12:50:00|12.73|12.73|12.73|12.73|0
1593091800|2020-06-25 13:30:00|12.81|12.84|12.79|12.83|57614
1593092100|2020-06-25 13:35:00|12.845|12.875|12.81|12.875|38775
1593092400|2020-06-25 13:40:00|12.87|12.875|12.765|12.81|48590
1593092700|2020-06-25 13:45:00|12.82|12.86|12.815|12.835|27415
1593093000|2020-06-25 13:50:00|12.84|12.975|12.83|12.965|45379
1593093300|2020-06-25 13:55:00|12.96|12.98|12.92|12.98|43161
1593093600|2020-06-25 14:00:00|12.98|13.12|12.96|13.1|58768
1593093900|2020-06-25 14:05:00|13.1|13.12|13.06|13.075|31549
1593094200|2020-06-25 14:10:00|13.09|13.19|13.09|13.18|63089
1593094500|2020-06-25 14:15:00|13.18|13.195|13.125|13.13|50004
1593094800|2020-06-25 14:20:00|13.125|13.21|13.125|13.19|60229
1593095100|2020-06-25 14:25:00|13.19|13.25|13.17|13.24|57497
1593095400|2020-06-25 14:30:00|13.245|13.245|13.14|13.14|37154
1593095700|2020-06-25 14:35:00|13.14|13.16|13.11|13.13|28040
1593096000|2020-06-25 14:40:00|13.12|13.13|13.08|13.11|11930
1593096300|2020-06-25 14:45:00|13.1|13.16|13.1|13.14|16732
1593096600|2020-06-25 14:50:00|13.14|13.14|13.095|13.1|11353
1593096900|2020-06-25 14:55:00|13.1|13.145|13.1|13.145|13379
1593097200|2020-06-25 15:00:00|13.14|13.14|13.11|13.125|11948
1593097500|2020-06-25 15:05:00|13.13|13.13|13.095|13.11|12310
1593097800|2020-06-25 15:10:00|13.11|13.17|13.11|13.155|18963
1593098100|2020-06-25 15:15:00|13.15|13.19|13.14|13.19|12563
1593098400|2020-06-25 15:20:00|13.185|13.215|13.17|13.2|11231
1593098700|2020-06-25 15:25:00|13.19|13.21|13.18|13.195|26411
1593099000|2020-06-25 15:30:00|13.2|13.215|13.15|13.17|39503
1593099300|2020-06-25 15:35:00|13.17|13.17|13.09|13.095|18210
1593099600|2020-06-25 15:40:00|13.095|13.1|13.06|13.085|14349
1593099900|2020-06-25 15:45:00|13.08|13.115|13.08|13.115|16157
1593100200|2020-06-25 15:50:00|13.115|13.12|13.1|13.12|6119
1593100500|2020-06-25 15:55:00|13.125|13.14|13.115|13.12|12673
1593100800|2020-06-25 16:00:00|13.12|13.175|13.12|13.16|4542
1593101100|2020-06-25 16:05:00|13.165|13.19|13.165|13.17|8545
1593101400|2020-06-25 16:10:00|13.17|13.17|13.155|13.155|2702
1593101700|2020-06-25 16:15:00|13.16|13.18|13.16|13.18|8043
1593102000|2020-06-25 16:20:00|13.18|13.205|13.18|13.195|20322
1593102300|2020-06-25 16:25:00|13.19|13.19|13.18|13.185|12172
1593102600|2020-06-25 16:30:00|13.19|13.195|13.165|13.175|19721
1593102900|2020-06-25 16:35:00|13.17|13.175|13.15|13.175|35349
1593103200|2020-06-25 16:40:00|13.175|13.195|13.17|13.195|7041
1593103500|2020-06-25 16:45:00|13.19|13.195|13.165|13.165|5911
1593103800|2020-06-25 16:50:00|13.165|13.17|13.15|13.17|5993
1593104100|2020-06-25 16:55:00|13.175|13.175|13.155|13.155|7170
1593104400|2020-06-25 17:00:00|13.155|13.155|13.12|13.15|11399
1593104700|2020-06-25 17:05:00|13.15|13.16|13.135|13.135|10174
1593105000|2020-06-25 17:10:00|13.13|13.14|13.125|13.14|7192
1593105300|2020-06-25 17:15:00|13.14|13.155|13.14|13.145|4475
1593105600|2020-06-25 17:20:00|13.145|13.15|13.12|13.125|8560
1593105900|2020-06-25 17:25:00|13.125|13.155|13.125|13.145|5404
1593106200|2020-06-25 17:30:00|13.145|13.15|13.11|13.125|5535
1593106500|2020-06-25 17:35:00|13.12|13.16|13.12|13.152|6017
1593106800|2020-06-25 17:40:00|13.15|13.16|13.145|13.15|10599
1593107100|2020-06-25 17:45:00|13.15|13.16|13.145|13.145|9394
1593107400|2020-06-25 17:50:00|13.147|13.147|13.135|13.135|5222
1593107700|2020-06-25 17:55:00|13.13|13.13|13.125|13.13|5994
1593108000|2020-06-25 18:00:00|13.13|13.13|13.12|13.13|7908
1593108300|2020-06-25 18:05:00|13.13|13.135|13.115|13.115|6130
1593108600|2020-06-25 18:10:00|13.115|13.14|13.115|13.14|8338
1593108900|2020-06-25 18:15:00|13.15|13.17|13.15|13.15|10379
1593109200|2020-06-25 18:20:00|13.15|13.15|13.1|13.105|11688
1593109500|2020-06-25 18:25:00|13.105|13.13|13.1|13.125|7563
1593109800|2020-06-25 18:30:00|13.12|13.125|13.1|13.1|6300
1593110100|2020-06-25 18:35:00|13.105|13.105|13.085|13.105|8175
1593110400|2020-06-25 18:40:00|13.1|13.14|13.1|13.14|12775
1593110700|2020-06-25 18:45:00|13.14|13.14|13.095|13.095|6572
1593111000|2020-06-25 18:50:00|13.095|13.13|13.095|13.125|10782
1593111300|2020-06-25 18:55:00|13.13|13.15|13.13|13.145|6991
1593111600|2020-06-25 19:00:00|13.14|13.17|13.1|13.165|24540
1593111900|2020-06-25 19:05:00|13.17|13.23|13.17|13.22|15168
1593112200|2020-06-25 19:10:00|13.23|13.23|13.21|13.21|7543
1593112500|2020-06-25 19:15:00|13.21|13.24|13.205|13.23|12027
1593112800|2020-06-25 19:20:00|13.23|13.27|13.23|13.27|7293
1593113100|2020-06-25 19:25:00|13.27|13.36|13.27|13.345|22184
1593113400|2020-06-25 19:30:00|13.345|13.345|13.3|13.32|45262
1593113700|2020-06-25 19:35:00|13.315|13.32|13.24|13.24|20104
1593114000|2020-06-25 19:40:00|13.245|13.3|13.245|13.3|24717
1593114300|2020-06-25 19:45:00|13.3|13.31|13.25|13.25|43286
1593114600|2020-06-25 19:50:00|13.26|13.34|13.255|13.335|64029
1593114900|2020-06-25 19:55:00|13.335|13.34|13.285|13.31|93565
1593115200|2020-06-25 20:00:00|13.31|13.31|13.31|13.31|0
1593116100|2020-06-25 20:15:00|13.31|13.31|13.31|13.31|0
1593177300|2020-06-26 13:15:00|13.23|13.23|13.22|13.22|0
1593177600|2020-06-26 13:20:00|13.23|13.23|13.23|13.23|0
1593178200|2020-06-26 13:30:00|13.23|13.24|13.15|13.175|41980
1593178500|2020-06-26 13:35:00|13.15|13.17|13.12|13.165|29725
1593178800|2020-06-26 13:40:00|13.16|13.165|13.08|13.08|20864
1593179100|2020-06-26 13:45:00|13.08|13.11|13.07|13.095|19185
1593179400|2020-06-26 13:50:00|13.09|13.11|13.06|13.11|25282
1593179700|2020-06-26 13:55:00|13.11|13.11|13.06|13.1|29039
1593180000|2020-06-26 14:00:00|13.09|13.1|13.03|13.035|21689
1593180300|2020-06-26 14:05:00|13.04|13.04|13.01|13.01|14499
1593180600|2020-06-26 14:10:00|13.01|13.015|12.96|12.96|17766
1593180900|2020-06-26 14:15:00|12.96|12.98|12.93|12.98|13265
1593181200|2020-06-26 14:20:00|12.97|12.97|12.905|12.94|9882
1593181500|2020-06-26 14:25:00|12.94|12.99|12.94|12.97|8911
1593181800|2020-06-26 14:30:00|12.96|12.99|12.89|12.905|25040
1593182100|2020-06-26 14:35:00|12.91|12.915|12.85|12.86|13104
1593182400|2020-06-26 14:40:00|12.86|12.91|12.845|12.91|12047
1593182700|2020-06-26 14:45:00|12.9|12.92|12.875|12.89|14130
1593183000|2020-06-26 14:50:00|12.88|12.92|12.84|12.88|15491
1593183300|2020-06-26 14:55:00|12.88|12.91|12.88|12.9|7324
1593183600|2020-06-26 15:00:00|12.905|12.915|12.89|12.91|11972
1593183900|2020-06-26 15:05:00|12.91|12.945|12.905|12.93|5358
1593184200|2020-06-26 15:10:00|12.92|12.92|12.89|12.895|22077
1593184500|2020-06-26 15:15:00|12.895|12.895|12.85|12.855|14729
1593184800|2020-06-26 15:20:00|12.855|12.87|12.83|12.855|28099
1593185100|2020-06-26 15:25:00|12.855|12.86|12.81|12.83|82238
1593185400|2020-06-26 15:30:00|12.84|12.87|12.81|12.825|34892
1593185700|2020-06-26 15:35:00|12.825|12.835|12.81|12.825|19254
1593186000|2020-06-26 15:40:00|12.82|12.82|12.785|12.82|16342
1593186300|2020-06-26 15:45:00|12.825|12.83|12.805|12.83|9193
1593186600|2020-06-26 15:50:00|12.835|12.835|12.82|12.825|2140
1593186900|2020-06-26 15:55:00|12.78|12.815|12.78|12.795|23919
1593187200|2020-06-26 16:00:00|12.795|12.8|12.77|12.8|38538
1593187500|2020-06-26 16:05:00|12.8|12.835|12.8|12.83|14117
1593187800|2020-06-26 16:10:00|12.83|12.84|12.8|12.805|8801
1593188100|2020-06-26 16:15:00|12.805|12.805|12.77|12.775|18216
1593188400|2020-06-26 16:20:00|12.775|12.825|12.73|12.825|26605
1593188700|2020-06-26 16:25:00|12.82|12.86|12.815|12.86|12128
1593189000|2020-06-26 16:30:00|12.86|12.86|12.83|12.855|14753
1593189300|2020-06-26 16:35:00|12.86|12.94|12.86|12.935|29900
1593189600|2020-06-26 16:40:00|12.93|12.93|12.895|12.91|9686
1593189900|2020-06-26 16:45:00|12.91|12.915|12.88|12.91|2553
1593190200|2020-06-26 16:50:00|12.9|12.915|12.895|12.915|2566
1593190500|2020-06-26 16:55:00|12.915|12.925|12.915|12.92|4997
1593190800|2020-06-26 17:00:00|12.92|12.945|12.92|12.94|4671
1593191100|2020-06-26 17:05:00|12.94|12.955|12.935|12.94|4865
1593191400|2020-06-26 17:10:00|12.93|12.94|12.91|12.91|4113
1593191700|2020-06-26 17:15:00|12.91|12.915|12.9|12.9|2876
1593192000|2020-06-26 17:20:00|12.91|12.91|12.9|12.905|3297
1593192300|2020-06-26 17:25:00|12.9|12.905|12.89|12.905|5034
1593192600|2020-06-26 17:30:00|12.9|12.915|12.89|12.91|6277
1593192900|2020-06-26 17:35:00|12.915|12.935|12.9|12.93|7398
1593193200|2020-06-26 17:40:00|12.925|12.93|12.92|12.925|2260
1593193500|2020-06-26 17:45:00|12.93|12.93|12.92|12.93|1939
1593193800|2020-06-26 17:50:00|12.94|12.95|12.94|12.95|7937
1593194100|2020-06-26 17:55:00|12.95|12.965|12.935|12.935|15293
1593194400|2020-06-26 18:00:00|12.93|12.95|12.92|12.945|4364
1593194700|2020-06-26 18:05:00|12.945|12.945|12.925|12.93|13777
1593195000|2020-06-26 18:10:00|12.94|12.955|12.9|12.9|10366
1593195300|2020-06-26 18:15:00|12.89|12.9|12.89|12.895|2605
1593195600|2020-06-26 18:20:00|12.89|12.915|12.89|12.91|6218
1593195900|2020-06-26 18:25:00|12.905|12.905|12.87|12.875|7074
1593196200|2020-06-26 18:30:00|12.88|12.895|12.86|12.86|11237
1593196500|2020-06-26 18:35:00|12.86|12.86|12.835|12.84|7776
1593196800|2020-06-26 18:40:00|12.845|12.86|12.84|12.845|3826
1593197100|2020-06-26 18:45:00|12.84|12.845|12.81|12.845|9956
1593197400|2020-06-26 18:50:00|12.84|12.87|12.84|12.865|5352
1593197700|2020-06-26 18:55:00|12.86|12.86|12.84|12.86|6333
1593198000|2020-06-26 19:00:00|12.855|12.895|12.855|12.875|5533
1593198300|2020-06-26 19:05:00|12.875|12.88|12.855|12.875|12191
1593198600|2020-06-26 19:10:00|12.88|12.94|12.88|12.94|8013
1593198900|2020-06-26 19:15:00|12.94|12.95|12.93|12.94|10595
1593199200|2020-06-26 19:20:00|12.94|12.94|12.89|12.89|13597
1593199500|2020-06-26 19:25:00|12.88|12.9|12.87|12.895|7020
1593199800|2020-06-26 19:30:00|12.89|12.895|12.86|12.86|11090
1593200100|2020-06-26 19:35:00|12.86|12.875|12.84|12.87|17187
1593200400|2020-06-26 19:40:00|12.86|12.895|12.86|12.88|46731
1593200700|2020-06-26 19:45:00|12.88|12.895|12.87|12.88|46949
1593201000|2020-06-26 19:50:00|12.885|12.89|12.84|12.84|64840
1593201300|2020-06-26 19:55:00|12.845|12.86|12.81|12.85|204212
1593201600|2020-06-26 20:00:00|12.84|12.84|12.84|12.84|56401
1593429900|2020-06-29 11:25:00|12.94|12.94|12.94|12.94|0
1593432900|2020-06-29 12:15:00|13.02|13.02|13.02|13.02|0
1593433500|2020-06-29 12:25:00|13.05|13.05|13.05|13.05|0
1593435300|2020-06-29 12:55:00|13.01|13.01|13.01|13.01|0
1593436500|2020-06-29 13:15:00|13.04|13.04|13.02|13.02|0
1593437400|2020-06-29 13:30:00|12.97|12.99|12.89|12.895|22147
1593437700|2020-06-29 13:35:00|12.895|12.93|12.885|12.9|21581
1593438000|2020-06-29 13:40:00|12.89|12.92|12.845|12.91|30197
1593438300|2020-06-29 13:45:00|12.9|12.91|12.865|12.91|14850
1593438600|2020-06-29 13:50:00|12.91|12.99|12.9|12.97|9166
1593438900|2020-06-29 13:55:00|12.99|12.995|12.95|12.98|18186
1593439200|2020-06-29 14:00:00|12.98|13.05|12.98|13.046|23202
1593439500|2020-06-29 14:05:00|13.05|13.09|13.035|13.04|17168
1593439800|2020-06-29 14:10:00|13.05|13.085|13.005|13.085|20417
1593440100|2020-06-29 14:15:00|13.08|13.109|13.08|13.1|18534
1593440400|2020-06-29 14:20:00|13.1|13.11|13.07|13.09|13454
1593440700|2020-06-29 14:25:00|13.085|13.095|13.04|13.055|18671
1593441000|2020-06-29 14:30:00|13.06|13.075|13.033|13.06|15862
1593441300|2020-06-29 14:35:00|13.06|13.1|13.03|13.095|19118
1593441600|2020-06-29 14:40:00|13.1|13.11|13.035|13.045|18276
1593441900|2020-06-29 14:45:00|13.05|13.085|13.035|13.085|18763
1593442200|2020-06-29 14:50:00|13.09|13.115|13.05|13.065|13557
1593442500|2020-06-29 14:55:00|13.06|13.06|13.02|13.035|17238
1593442800|2020-06-29 15:00:00|13.04|13.06|13.025|13.025|15952
1593443100|2020-06-29 15:05:00|13.02|13.02|12.98|13.01|21508
1593443400|2020-06-29 15:10:00|13.01|13.02|12.963|12.965|13662
1593443700|2020-06-29 15:15:00|12.965|12.98|12.94|12.94|31865
1593444000|2020-06-29 15:20:00|12.94|12.97|12.94|12.95|0
1593444300|2020-06-29 15:25:00|12.995|13.02|12.995|13|450215
1593444600|2020-06-29 15:30:00|13.008|13.01|12.975|12.985|108116
1593444900|2020-06-29 15:35:00|12.99|12.99|12.93|12.94|28135
1593445200|2020-06-29 15:40:00|12.955|12.97|12.955|12.96|43170
1593445500|2020-06-29 15:45:00|12.955|12.965|12.94|12.965|14127
1593445800|2020-06-29 15:50:00|12.965|12.97|12.96|12.965|9100
1593446100|2020-06-29 15:55:00|12.965|12.965|12.935|12.96|9069
1593446400|2020-06-29 16:00:00|12.96|12.965|12.955|12.96|11165
1593446700|2020-06-29 16:05:00|12.96|12.975|12.945|12.975|7971
1593447000|2020-06-29 16:10:00|12.975|12.99|12.97|12.99|6362
1593447300|2020-06-29 16:15:00|12.99|13.07|12.985|13.07|10924
1593447600|2020-06-29 16:20:00|13.065|13.07|13.065|13.07|3106
1593447900|2020-06-29 16:25:00|13.075|13.085|13.07|13.07|3919
1593448200|2020-06-29 16:30:00|13.08|13.11|13.08|13.1|8517
1593448500|2020-06-29 16:35:00|13.1|13.1|13.08|13.085|10632
1593448800|2020-06-29 16:40:00|13.08|13.08|13.065|13.065|2644
1593449100|2020-06-29 16:45:00|13.065|13.075|13.065|13.075|3467
1593449400|2020-06-29 16:50:00|13.07|13.095|13.07|13.09|6224
1593449700|2020-06-29 16:55:00|13.08|13.08|13.03|13.035|11317
1593450000|2020-06-29 17:00:00|13.04|13.04|13.015|13.02|6996
1593450300|2020-06-29 17:05:00|13.02|13.04|13.015|13.02|5859
1593450600|2020-06-29 17:10:00|13.03|13.05|13.025|13.045|8641
1593450900|2020-06-29 17:15:00|13.045|13.06|13.045|13.055|2949
1593451200|2020-06-29 17:20:00|13.055|13.08|13.055|13.07|10046
1593451500|2020-06-29 17:25:00|13.08|13.11|13.08|13.09|4336
1593451800|2020-06-29 17:30:00|13.09|13.09|13.07|13.08|7311
1593452100|2020-06-29 17:35:00|13.07|13.11|13.065|13.11|9426
1593452400|2020-06-29 17:40:00|13.11|13.115|13.085|13.085|11144
1593452700|2020-06-29 17:45:00|13.08|13.08|13.065|13.08|4033
1593453000|2020-06-29 17:50:00|13.075|13.08|13.06|13.06|5670
1593453300|2020-06-29 17:55:00|13.04|13.06|13.04|13.05|8307
1593453600|2020-06-29 18:00:00|13.06|13.065|13.055|13.065|7971
1593453900|2020-06-29 18:05:00|13.07|13.07|13.02|13.025|4446
1593454200|2020-06-29 18:10:00|13.025|13.05|13.02|13.035|9987
1593454500|2020-06-29 18:15:00|13.04|13.07|13.04|13.07|9480
1593454800|2020-06-29 18:20:00|13.06|13.07|13.06|13.06|4042
1593455100|2020-06-29 18:25:00|13.065|13.065|13.04|13.055|17270
1593455400|2020-06-29 18:30:00|13.06|13.07|13.06|13.065|4317
1593455700|2020-06-29 18:35:00|13.065|13.065|13.045|13.05|11574
1593456000|2020-06-29 18:40:00|13.05|13.07|13.04|13.065|4491
1593456300|2020-06-29 18:45:00|13.07|13.075|13.035|13.035|12501
1593456600|2020-06-29 18:50:00|13.04|13.045|13.03|13.045|10242
1593456900|2020-06-29 18:55:00|13.045|13.075|13.045|13.07|10382
1593457200|2020-06-29 19:00:00|13.07|13.075|13|13.01|13909
1593457500|2020-06-29 19:05:00|13.01|13.015|12.97|12.97|9990
1593457800|2020-06-29 19:10:00|12.975|12.995|12.97|12.995|10166
1593458100|2020-06-29 19:15:00|13|13.04|13|13.03|15943
1593458400|2020-06-29 19:20:00|13.04|13.075|13.04|13.065|10873
1593458700|2020-06-29 19:25:00|13.065|13.065|13.02|13.025|10583
1593459000|2020-06-29 19:30:00|13.025|13.035|13.015|13.02|18847
1593459300|2020-06-29 19:35:00|13.02|13.03|13.005|13.01|27481
1593459600|2020-06-29 19:40:00|13.01|13.02|12.98|12.985|24548
1593459900|2020-06-29 19:45:00|12.985|13|12.95|12.955|36744
1593460200|2020-06-29 19:50:00|12.96|12.98|12.955|12.975|42601
1593460500|2020-06-29 19:55:00|12.975|13.02|12.975|13.01|88194
1593460800|2020-06-29 20:00:00|13.01|13.01|13.01|13.01|0
1593461700|2020-06-29 20:15:00|13.01|13.01|13.01|13.01|0
1593511800|2020-06-30 10:10:00|12.75|12.75|12.75|12.75|0
1593512100|2020-06-30 10:15:00|12.77|12.77|12.77|12.77|0
1593517500|2020-06-30 11:45:00|12.81|12.83|12.81|12.83|0
1593517800|2020-06-30 11:50:00|12.85|12.85|12.85|12.85|0
1593518100|2020-06-30 11:55:00|12.85|12.85|12.85|12.85|0
1593521700|2020-06-30 12:55:00|13.01|13.01|13.01|13.01|0
1593522000|2020-06-30 13:00:00|12.74|12.74|12.74|12.74|0
1593523800|2020-06-30 13:30:00|12.7|12.73|12.675|12.69|88120
1593524100|2020-06-30 13:35:00|12.695|12.74|12.69|12.72|53038
1593524400|2020-06-30 13:40:00|12.71|12.71|12.63|12.67|18763
1593524700|2020-06-30 13:45:00|12.67|12.8|12.67|12.68|85317
1593525000|2020-06-30 13:50:00|12.685|12.685|12.65|12.66|9509
1593525300|2020-06-30 13:55:00|12.675|12.68|12.62|12.66|19807
1593525600|2020-06-30 14:00:00|12.67|12.69|12.64|12.66|17628
1593525900|2020-06-30 14:05:00|12.67|12.73|12.66|12.72|14443
1593526200|2020-06-30 14:10:00|12.72|12.725|12.69|12.7|12260
1593526500|2020-06-30 14:15:00|12.7|12.7|12.63|12.64|21104
1593526800|2020-06-30 14:20:00|12.65|12.67|12.645|12.67|8718
1593527100|2020-06-30 14:25:00|12.67|12.69|12.645|12.66|9812
1593527400|2020-06-30 14:30:00|12.675|12.69|12.66|12.68|5834
1593527700|2020-06-30 14:35:00|12.67|12.695|12.67|12.68|112291
1593528000|2020-06-30 14:40:00|12.68|12.715|12.68|12.71|11367
1593528300|2020-06-30 14:45:00|12.715|12.75|12.71|12.75|31604
1593528600|2020-06-30 14:50:00|12.76|12.817|12.76|12.79|26042
1593528900|2020-06-30 14:55:00|12.785|12.805|12.76|12.805|17699
1593529200|2020-06-30 15:00:00|12.8|12.835|12.79|12.82|9969
1593529500|2020-06-30 15:05:00|12.83|12.85|12.815|12.825|8097
1593529800|2020-06-30 15:10:00|12.83|12.84|12.8|12.83|584379
1593530100|2020-06-30 15:15:00|12.842|12.86|12.83|12.86|16279
1593530400|2020-06-30 15:20:00|12.86|12.87|12.845|12.845|7299
1593530700|2020-06-30 15:25:00|12.85|12.87|12.84|12.865|9434
1593531000|2020-06-30 15:30:00|12.86|12.86|12.825|12.86|39925
1593531300|2020-06-30 15:35:00|12.86|12.86|12.8|12.82|7688
1593531600|2020-06-30 15:40:00|12.81|12.825|12.805|12.815|8711
1593531900|2020-06-30 15:45:00|12.82|12.86|12.82|12.835|14988
1593532200|2020-06-30 15:50:00|12.84|12.845|12.835|12.835|13470
1593532500|2020-06-30 15:55:00|12.84|12.85|12.815|12.835|11900
1593532800|2020-06-30 16:00:00|12.835|12.84|12.82|12.83|7146
1593533100|2020-06-30 16:05:00|12.83|12.84|12.82|12.84|4144
1593533400|2020-06-30 16:10:00|12.84|12.86|12.84|12.85|6915
1593533700|2020-06-30 16:15:00|12.85|12.873|12.845|12.855|9988
1593534000|2020-06-30 16:20:00|12.85|12.855|12.84|12.85|4390
1593534300|2020-06-30 16:25:00|12.855|12.86|12.84|12.84|19615
1593534600|2020-06-30 16:30:00|12.835|12.85|12.81|12.82|17978
1593534900|2020-06-30 16:35:00|12.81|12.82|12.81|12.82|4047
1593535200|2020-06-30 16:40:00|12.82|12.825|12.79|12.825|11500
1593535500|2020-06-30 16:45:00|12.825|12.825|12.81|12.825|6861
1593535800|2020-06-30 16:50:00|12.825|12.825|12.805|12.805|3633
1593536100|2020-06-30 16:55:00|12.8|12.82|12.795|12.795|20833
1593536400|2020-06-30 17:00:00|12.792|12.8|12.79|12.795|5852
1593536700|2020-06-30 17:05:00|12.795|12.805|12.79|12.79|10311
1593537000|2020-06-30 17:10:00|12.79|12.8|12.78|12.795|10404
1593537300|2020-06-30 17:15:00|12.795|12.795|12.77|12.78|5609
1593537600|2020-06-30 17:20:00|12.79|12.81|12.79|12.805|5143
1593537900|2020-06-30 17:25:00|12.81|12.82|12.81|12.82|3138
1593538200|2020-06-30 17:30:00|12.825|12.835|12.815|12.815|9535
1593538500|2020-06-30 17:35:00|12.81|12.82|12.805|12.82|9931
1593538800|2020-06-30 17:40:00|12.82|12.825|12.81|12.82|9504
1593539100|2020-06-30 17:45:00|12.81|12.835|12.81|12.825|5771
1593539400|2020-06-30 17:50:00|12.825|12.84|12.815|12.84|7122
1593539700|2020-06-30 17:55:00|12.845|12.855|12.83|12.83|5921
1593540000|2020-06-30 18:00:00|12.83|12.855|12.81|12.855|15361
1593540300|2020-06-30 18:05:00|12.86|12.865|12.845|12.865|6825
1593540600|2020-06-30 18:10:00|12.85|12.85|12.84|12.845|1444
1593540900|2020-06-30 18:15:00|12.84|12.85|12.83|12.85|12040
1593541200|2020-06-30 18:20:00|12.86|12.87|12.86|12.87|7549
1593541500|2020-06-30 18:25:00|12.9|12.935|12.9|12.92|17290
1593541800|2020-06-30 18:30:00|12.93|12.95|12.92|12.925|22768
1593542100|2020-06-30 18:35:00|12.925|12.93|12.925|12.925|3358
1593542400|2020-06-30 18:40:00|12.93|12.97|12.925|12.965|19791
1593542700|2020-06-30 18:45:00|12.96|12.985|12.955|12.98|13234
1593543000|2020-06-30 18:50:00|12.98|12.98|12.945|12.95|6842
1593543300|2020-06-30 18:55:00|12.95|12.965|12.95|12.96|6980
1593543600|2020-06-30 19:00:00|12.96|12.97|12.925|12.93|15407
1593543900|2020-06-30 19:05:00|12.93|12.935|12.92|12.935|9585
1593544200|2020-06-30 19:10:00|12.935|12.96|12.935|12.96|9644
1593544500|2020-06-30 19:15:00|12.963|13|12.95|12.99|20758
1593544800|2020-06-30 19:20:00|13|13.02|12.99|13.007|25644
1593545100|2020-06-30 19:25:00|13.005|13.015|13|13|16516
1593545400|2020-06-30 19:30:00|12.99|13.03|12.99|13|33716
1593545700|2020-06-30 19:35:00|12.995|13|12.925|12.925|54676
1593546000|2020-06-30 19:40:00|12.92|12.925|12.86|12.88|63434
1593546300|2020-06-30 19:45:00|12.88|12.92|12.87|12.915|101027
1593546600|2020-06-30 19:50:00|12.915|12.975|12.875|12.97|188781
1593546900|2020-06-30 19:55:00|12.965|12.97|12.91|12.93|147485
1593547200|2020-06-30 20:00:00|12.93|12.93|12.93|12.93|0
1593548100|2020-06-30 20:15:00|12.93|12.93|12.93|12.93|0
1593551700|2020-06-30 21:15:00|12.93|12.93|12.93|12.93|0
1593596700|2020-07-01 09:45:00|12.94|12.94|12.92|12.92|0
1593607200|2020-07-01 12:40:00|12.66|12.66|12.66|12.66|0
1593607500|2020-07-01 12:45:00|12.66|12.66|12.66|12.66|0
1593609000|2020-07-01 13:10:00|12.83|12.84|12.83|12.84|0
1593609300|2020-07-01 13:15:00|12.83|12.85|12.83|12.85|0
1593609600|2020-07-01 13:20:00|12.85|12.85|12.85|12.85|0
1593610200|2020-07-01 13:30:00|12.77|12.92|12.77|12.92|97804
1593610500|2020-07-01 13:35:00|12.925|12.965|12.9|12.9|29989
1593610800|2020-07-01 13:40:00|12.91|12.985|12.91|12.975|43522
1593611100|2020-07-01 13:45:00|12.98|12.98|12.93|12.95|26591
1593611400|2020-07-01 13:50:00|12.96|12.98|12.89|12.89|26822
1593611700|2020-07-01 13:55:00|12.89|12.91|12.84|12.88|14183
1593612000|2020-07-01 14:00:00|12.9|12.99|12.9|12.94|32808
1593612300|2020-07-01 14:05:00|12.93|13|12.91|13|11039
1593612600|2020-07-01 14:10:00|12.995|13.055|12.995|13.045|22371
1593612900|2020-07-01 14:15:00|13.05|13.05|12.975|12.98|18213
1593613200|2020-07-01 14:20:00|12.98|12.995|12.94|12.95|9730
1593613500|2020-07-01 14:25:00|12.955|12.96|12.935|12.935|10379
1593613800|2020-07-01 14:30:00|12.95|12.98|12.926|12.926|14472
1593614100|2020-07-01 14:35:00|12.92|12.92|12.84|12.88|22052
1593614400|2020-07-01 14:40:00|12.89|12.895|12.83|12.85|18066
1593614700|2020-07-01 14:45:00|12.84|12.84|12.81|12.81|18714
1593615000|2020-07-01 14:50:00|12.815|12.87|12.815|12.869|11959
1593615300|2020-07-01 14:55:00|12.86|12.9|12.845|12.9|5113
1593615600|2020-07-01 15:00:00|12.915|12.92|12.885|12.885|8738
1593615900|2020-07-01 15:05:00|12.885|12.905|12.865|12.865|8274
1593616200|2020-07-01 15:10:00|12.87|12.87|12.795|12.82|30772
1593616500|2020-07-01 15:15:00|12.82|12.84|12.77|12.775|18150
1593616800|2020-07-01 15:20:00|12.775|12.79|12.76|12.77|9296
1593617100|2020-07-01 15:25:00|12.77|12.775|12.75|12.77|23116
1593617400|2020-07-01 15:30:00|12.77|12.77|12.75|12.76|8468
1593617700|2020-07-01 15:35:00|12.76|12.77|12.725|12.77|37234
1593618000|2020-07-01 15:40:00|12.77|12.775|12.735|12.76|13787
1593618300|2020-07-01 15:45:00|12.75|12.75|12.695|12.71|38392
1593618600|2020-07-01 15:50:00|12.715|12.74|12.695|12.735|52954
1593618900|2020-07-01 15:55:00|12.74|12.75|12.715|12.74|15185
1593619200|2020-07-01 16:00:00|12.745|12.745|12.73|12.735|9091
1593619500|2020-07-01 16:05:00|12.74|12.75|12.735|12.735|7471
1593619800|2020-07-01 16:10:00|12.735|12.77|12.735|12.77|4985
1593620100|2020-07-01 16:15:00|12.77|12.795|12.76|12.795|1625
1593620400|2020-07-01 16:20:00|12.8|12.825|12.8|12.805|8296
1593620700|2020-07-01 16:25:00|12.8|12.802|12.77|12.77|17203
1593621000|2020-07-01 16:30:00|12.77|12.77|12.745|12.745|5247
1593621300|2020-07-01 16:35:00|12.745|12.77|12.745|12.77|7405
1593621600|2020-07-01 16:40:00|12.77|12.78|12.77|12.772|1977
1593621900|2020-07-01 16:45:00|12.77|12.77|12.74|12.745|9064
1593622200|2020-07-01 16:50:00|12.76|12.76|12.725|12.725|3003
1593622500|2020-07-01 16:55:00|12.73|12.73|12.695|12.71|11171
1593622800|2020-07-01 17:00:00|12.71|12.71|12.692|12.705|1956
1593623100|2020-07-01 17:05:00|12.7|12.71|12.685|12.685|8280
1593623400|2020-07-01 17:10:00|12.68|12.68|12.665|12.67|14474
1593623700|2020-07-01 17:15:00|12.67|12.67|12.645|12.65|14562
1593624000|2020-07-01 17:20:00|12.66|12.695|12.65|12.695|9254
1593624300|2020-07-01 17:25:00|12.695|12.715|12.695|12.715|6356
1593624600|2020-07-01 17:30:00|12.71|12.715|12.69|12.7|7286
1593624900|2020-07-01 17:35:00|12.71|12.71|12.7|12.705|1746
1593625200|2020-07-01 17:40:00|12.71|12.71|12.69|12.69|6310
1593625500|2020-07-01 17:45:00|12.685|12.69|12.68|12.69|5658
1593625800|2020-07-01 17:50:00|12.68|12.695|12.67|12.68|17682
1593626100|2020-07-01 17:55:00|12.68|12.685|12.66|12.68|7693
1593626400|2020-07-01 18:00:00|12.69|12.695|12.69|12.69|1649
1593626700|2020-07-01 18:05:00|12.69|12.71|12.68|12.705|5562
1593627000|2020-07-01 18:10:00|12.7|12.71|12.695|12.71|3881
1593627300|2020-07-01 18:15:00|12.705|12.71|12.705|12.705|5964
1593627600|2020-07-01 18:20:00|12.7|12.705|12.68|12.68|5577
1593627900|2020-07-01 18:25:00|12.68|12.695|12.67|12.695|5603
1593628200|2020-07-01 18:30:00|12.69|12.69|12.67|12.675|8844
1593628500|2020-07-01 18:35:00|12.68|12.68|12.66|12.66|3833
1593628800|2020-07-01 18:40:00|12.655|12.665|12.65|12.655|4983
1593629100|2020-07-01 18:45:00|12.65|12.655|12.635|12.655|9062
1593629400|2020-07-01 18:50:00|12.66|12.665|12.65|12.66|4384
1593629700|2020-07-01 18:55:00|12.66|12.665|12.655|12.66|4442
1593630000|2020-07-01 19:00:00|12.655|12.68|12.655|12.68|9074
1593630300|2020-07-01 19:05:00|12.68|12.69|12.67|12.67|7444
1593630600|2020-07-01 19:10:00|12.68|12.685|12.675|12.68|7021
1593630900|2020-07-01 19:15:00|12.685|12.705|12.68|12.705|5805
1593631200|2020-07-01 19:20:00|12.705|12.72|12.705|12.72|3649
1593631500|2020-07-01 19:25:00|12.72|12.745|12.71|12.71|11524
1593631800|2020-07-01 19:30:00|12.71|12.72|12.7|12.7|26610
1593632100|2020-07-01 19:35:00|12.7|12.71|12.685|12.705|38723
1593632400|2020-07-01 19:40:00|12.71|12.715|12.69|12.695|19707
1593632700|2020-07-01 19:45:00|12.69|12.72|12.69|12.705|27387
1593633000|2020-07-01 19:50:00|12.7|12.7|12.65|12.65|59725
1593633300|2020-07-01 19:55:00|12.65|12.68|12.64|12.64|119826
1593633600|2020-07-01 20:00:00|12.64|12.64|12.64|12.64|0
1593634500|2020-07-01 20:15:00|12.64|12.64|12.64|12.64|0
1593696600|2020-07-02 13:30:00|13.07|13.18|13.07|13.18|51909
1593696900|2020-07-02 13:35:00|13.18|13.19|13.12|13.16|17990
1593697200|2020-07-02 13:40:00|13.165|13.18|13.12|13.135|13125
1593697500|2020-07-02 13:45:00|13.175|13.23|13.175|13.22|15567
1593697800|2020-07-02 13:50:00|13.23|13.24|13.2|13.2|14598
1593698100|2020-07-02 13:55:00|13.195|13.25|13.195|13.2|8940
1593698400|2020-07-02 14:00:00|13.2|13.21|13.18|13.185|20447
1593698700|2020-07-02 14:05:00|13.19|13.21|13.185|13.195|25097
1593699000|2020-07-02 14:10:00|13.19|13.19|13.15|13.16|7546
1593699300|2020-07-02 14:15:00|13.16|13.185|13.153|13.153|20827
1593699600|2020-07-02 14:20:00|13.16|13.165|13.07|13.07|21533
1593699900|2020-07-02 14:25:00|13.08|13.08|13.04|13.04|10714
1593700200|2020-07-02 14:30:00|13.035|13.045|12.99|13.01|66421
1593700500|2020-07-02 14:35:00|13.025|13.045|13.02|13.035|7324
1593700800|2020-07-02 14:40:00|13.045|13.07|13.04|13.05|10521
1593701100|2020-07-02 14:45:00|13.05|13.055|13.005|13.005|10446
1593701400|2020-07-02 14:50:00|13.01|13.01|12.93|12.97|20915
1593701700|2020-07-02 14:55:00|12.96|12.97|12.945|12.945|19940
1593702000|2020-07-02 15:00:00|12.94|12.96|12.915|12.96|19758
1593702300|2020-07-02 15:05:00|12.96|12.99|12.95|12.95|7502
1593702600|2020-07-02 15:10:00|12.95|12.95|12.92|12.92|10963
1593702900|2020-07-02 15:15:00|12.93|12.99|12.92|12.985|12124
1593703200|2020-07-02 15:20:00|13.025|13.025|13.02|13.02|4238
1593703500|2020-07-02 15:25:00|13.02|13.04|13.01|13.035|6520
1593703800|2020-07-02 15:30:00|13.04|13.11|13.035|13.105|17148
1593704100|2020-07-02 15:35:00|13.11|13.11|13.07|13.08|10637
1593704400|2020-07-02 15:40:00|13.07|13.1|13.07|13.1|3724
1593704700|2020-07-02 15:45:00|13.1|13.1|13.09|13.09|2633
1593705000|2020-07-02 15:50:00|13.1|13.1|13.06|13.09|8466
1593705300|2020-07-02 15:55:00|13.1|13.1|13.065|13.068|5889
1593705600|2020-07-02 16:00:00|13.07|13.08|13.05|13.05|7957
1593705900|2020-07-02 16:05:00|13.06|13.085|13.06|13.085|2595
1593706200|2020-07-02 16:10:00|13.09|13.1|13.06|13.06|4681
1593706500|2020-07-02 16:15:00|13.045|13.05|13.03|13.03|4750
1593706800|2020-07-02 16:20:00|13.03|13.03|13.012|13.02|6240
1593707100|2020-07-02 16:25:00|13.02|13.07|13.02|13.07|12241
1593707400|2020-07-02 16:30:00|13.067|13.075|13.045|13.05|30748
1593707700|2020-07-02 16:35:00|13.06|13.075|13.05|13.075|9846
1593708000|2020-07-02 16:40:00|13.065|13.07|13.05|13.055|6112
1593708300|2020-07-02 16:45:00|13.055|13.065|13.055|13.065|2567
1593708600|2020-07-02 16:50:00|13.07|13.095|13.07|13.09|5037
1593708900|2020-07-02 16:55:00|13.085|13.085|13.055|13.065|3928
1593709200|2020-07-02 17:00:00|13.07|13.07|13.055|13.07|7869
1593709500|2020-07-02 17:05:00|13.07|13.07|13.06|13.07|2171
1593709800|2020-07-02 17:10:00|13.06|13.07|13.055|13.07|6436
1593710100|2020-07-02 17:15:00|13.07|13.08|13.06|13.07|6594
1593710400|2020-07-02 17:20:00|13.065|13.07|13.05|13.065|9408
1593710700|2020-07-02 17:25:00|13.07|13.075|13.06|13.07|7152
1593711000|2020-07-02 17:30:00|13.07|13.075|13.065|13.075|6143
1593711300|2020-07-02 17:35:00|13.07|13.075|13.045|13.06|8656
1593711600|2020-07-02 17:40:00|13.07|13.09|13.07|13.07|7916
1593711900|2020-07-02 17:45:00|13.065|13.08|13.06|13.08|4256
1593712200|2020-07-02 17:50:00|13.08|13.085|13.05|13.08|17223
1593712500|2020-07-02 17:55:00|13.08|13.085|13.02|13.05|24653
1593712800|2020-07-02 18:00:00|13.045|13.05|13.03|13.045|12476
1593713100|2020-07-02 18:05:00|13.04|13.04|13.02|13.02|8114
1593713400|2020-07-02 18:10:00|13.02|13.035|13.02|13.02|22764
1593713700|2020-07-02 18:15:00|13.025|13.03|13.015|13.03|12090
1593714000|2020-07-02 18:20:00|13.02|13.045|13.01|13.035|7614
1593714300|2020-07-02 18:25:00|13.037|13.04|13.02|13.03|21443
1593714600|2020-07-02 18:30:00|13.035|13.055|13.03|13.055|17968
1593714900|2020-07-02 18:35:00|13.055|13.07|13.05|13.05|12160
1593715200|2020-07-02 18:40:00|13.05|13.055|13.04|13.045|11503
1593715500|2020-07-02 18:45:00|13.05|13.055|13.04|13.05|7278
1593715800|2020-07-02 18:50:00|13.055|13.065|13.045|13.045|13735
1593716100|2020-07-02 18:55:00|13.05|13.06|13.045|13.05|6556
1593716400|2020-07-02 19:00:00|13.05|13.055|13.04|13.045|6599
1593716700|2020-07-02 19:05:00|13.05|13.07|13.05|13.06|10882
1593717000|2020-07-02 19:10:00|13.06|13.07|13.04|13.05|12622
1593717300|2020-07-02 19:15:00|13.045|13.05|13.035|13.04|16190
1593717600|2020-07-02 19:20:00|13.045|13.045|13.03|13.04|9558
1593717900|2020-07-02 19:25:00|13.03|13.045|13.02|13.025|22544
1593718200|2020-07-02 19:30:00|13.025|13.03|13.005|13.01|24768
1593718500|2020-07-02 19:35:00|13.01|13.02|12.99|12.99|23070
1593718800|2020-07-02 19:40:00|12.99|12.995|12.95|12.95|76161
1593719100|2020-07-02 19:45:00|12.95|12.98|12.94|12.96|78417
1593719400|2020-07-02 19:50:00|12.965|12.98|12.95|12.955|57606
1593719700|2020-07-02 19:55:00|12.955|12.97|12.95|12.95|143470
1593720000|2020-07-02 20:00:00|12.95|12.95|12.95|12.95|38683
1593720900|2020-07-02 20:15:00|12.95|12.95|12.95|12.95|0
1594034400|2020-07-06 11:20:00|13.33|13.33|13.32|13.32|0
1594034700|2020-07-06 11:25:00|13.39|13.39|13.39|13.39|0
1594037700|2020-07-06 12:15:00|13.32|13.4|13.32|13.4|0
1594038300|2020-07-06 12:25:00|13.5|13.5|13.5|13.5|0
1594040400|2020-07-06 13:00:00|13.44|13.44|13.44|13.44|0
1594041000|2020-07-06 13:10:00|13.47|13.47|13.47|13.47|0
1594041300|2020-07-06 13:15:00|13.48|13.48|13.48|13.48|0
1594041600|2020-07-06 13:20:00|13.48|13.48|13.47|13.47|0
1594041900|2020-07-06 13:25:00|13.49|13.49|13.49|13.49|0
1594042200|2020-07-06 13:30:00|13.42|13.47|13.365|13.42|146186
1594042500|2020-07-06 13:35:00|13.415|13.46|13.37|13.46|50996
1594042800|2020-07-06 13:40:00|13.455|13.495|13.43|13.495|22216
1594043100|2020-07-06 13:45:00|13.495|13.52|13.485|13.495|16879
1594043400|2020-07-06 13:50:00|13.495|13.53|13.47|13.48|19721
1594043700|2020-07-06 13:55:00|13.48|13.505|13.46|13.46|8692
1594044000|2020-07-06 14:00:00|13.46|13.53|13.425|13.43|33069
1594044300|2020-07-06 14:05:00|13.445|13.445|13.36|13.39|90488
1594044600|2020-07-06 14:10:00|13.395|13.415|13.38|13.395|43166
1594044900|2020-07-06 14:15:00|13.395|13.43|13.39|13.41|25206
1594045200|2020-07-06 14:20:00|13.405|13.405|13.33|13.34|44365
1594045500|2020-07-06 14:25:00|13.33|13.34|13.3|13.32|21706
1594045800|2020-07-06 14:30:00|13.31|13.32|13.25|13.25|50024
1594046100|2020-07-06 14:35:00|13.25|13.33|13.24|13.325|46305
1594046400|2020-07-06 14:40:00|13.32|13.355|13.3|13.31|32969
1594046700|2020-07-06 14:45:00|13.305|13.37|13.29|13.35|37988
1594047000|2020-07-06 14:50:00|13.36|13.39|13.34|13.39|16599
1594047300|2020-07-06 14:55:00|13.4|13.4|13.38|13.39|22345
1594047600|2020-07-06 15:00:00|13.35|13.375|13.345|13.36|95908
1594047900|2020-07-06 15:05:00|13.37|13.385|13.36|13.37|24010
1594048200|2020-07-06 15:10:00|13.37|13.41|13.365|13.385|44294
1594048500|2020-07-06 15:15:00|13.38|13.425|13.375|13.425|20997
1594048800|2020-07-06 15:20:00|13.43|13.435|13.395|13.41|16378
1594049100|2020-07-06 15:25:00|13.415|13.44|13.4|13.406|31489
1594049400|2020-07-06 15:30:00|13.4|13.41|13.37|13.39|49327
1594049700|2020-07-06 15:35:00|13.39|13.4|13.33|13.33|40726
1594050000|2020-07-06 15:40:00|13.33|13.345|13.32|13.325|12583
1594050300|2020-07-06 15:45:00|13.32|13.33|13.295|13.3|17063
1594050600|2020-07-06 15:50:00|13.3|13.315|13.285|13.285|14988
1594050900|2020-07-06 15:55:00|13.285|13.29|13.26|13.26|10130
1594051200|2020-07-06 16:00:00|13.26|13.305|13.255|13.305|20534
1594051500|2020-07-06 16:05:00|13.3|13.325|13.29|13.32|14427
1594051800|2020-07-06 16:10:00|13.32|13.32|13.305|13.315|28676
1594052100|2020-07-06 16:15:00|13.315|13.355|13.315|13.345|17830
1594052400|2020-07-06 16:20:00|13.345|13.37|13.33|13.37|23708
1594052700|2020-07-06 16:25:00|13.37|13.38|13.35|13.355|33004
1594053000|2020-07-06 16:30:00|13.355|13.37|13.35|13.355|13314
1594053300|2020-07-06 16:35:00|13.35|13.365|13.295|13.3|24608
1594053600|2020-07-06 16:40:00|13.295|13.3|13.28|13.295|22259
1594053900|2020-07-06 16:45:00|13.29|13.315|13.29|13.3|9185
1594054200|2020-07-06 16:50:00|13.3|13.3|13.285|13.29|10197
1594054500|2020-07-06 16:55:00|13.29|13.32|13.285|13.295|18089
1594054800|2020-07-06 17:00:00|13.3|13.31|13.29|13.305|6757
1594055100|2020-07-06 17:05:00|13.305|13.305|13.29|13.293|13620
1594055400|2020-07-06 17:10:00|13.3|13.32|13.3|13.3|14742
1594055700|2020-07-06 17:15:00|13.3|13.33|13.3|13.305|10900
1594056000|2020-07-06 17:20:00|13.31|13.34|13.305|13.335|15477
1594056300|2020-07-06 17:25:00|13.335|13.335|13.32|13.32|11541
1594056600|2020-07-06 17:30:00|13.32|13.33|13.31|13.325|20020
1594056900|2020-07-06 17:35:00|13.325|13.35|13.32|13.33|13687
1594057200|2020-07-06 17:40:00|13.33|13.355|13.325|13.34|33141
1594057500|2020-07-06 17:45:00|13.34|13.35|13.31|13.345|36121
1594057800|2020-07-06 17:50:00|13.35|13.36|13.335|13.34|13548
1594058100|2020-07-06 17:55:00|13.34|13.35|13.325|13.34|24214
1594058400|2020-07-06 18:00:00|13.335|13.345|13.31|13.31|6598
1594058700|2020-07-06 18:05:00|13.31|13.315|13.3|13.3|16791
1594059000|2020-07-06 18:10:00|13.3|13.325|13.3|13.3|16848
1594059300|2020-07-06 18:15:00|13.305|13.315|13.29|13.29|18060
1594059600|2020-07-06 18:20:00|13.295|13.32|13.295|13.3|14125
1594059900|2020-07-06 18:25:00|13.305|13.315|13.3|13.3|8233
1594060200|2020-07-06 18:30:00|13.3|13.315|13.295|13.305|7765
1594060500|2020-07-06 18:35:00|13.31|13.32|13.29|13.295|15496
1594060800|2020-07-06 18:40:00|13.295|13.32|13.29|13.295|19839
1594061100|2020-07-06 18:45:00|13.295|13.295|13.265|13.275|57455
1594061400|2020-07-06 18:50:00|13.275|13.29|13.27|13.28|35820
1594061700|2020-07-06 18:55:00|13.28|13.295|13.26|13.26|49926
1594062000|2020-07-06 19:00:00|13.265|13.28|13.255|13.28|32956
1594062300|2020-07-06 19:05:00|13.28|13.315|13.27|13.315|53903
1594062600|2020-07-06 19:10:00|13.31|13.32|13.28|13.295|18285
1594062900|2020-07-06 19:15:00|13.295|13.31|13.28|13.31|20062
1594063200|2020-07-06 19:20:00|13.31|13.335|13.31|13.33|13019
1594063500|2020-07-06 19:25:00|13.325|13.375|13.325|13.375|34212
1594063800|2020-07-06 19:30:00|13.37|13.375|13.325|13.365|43913
1594064100|2020-07-06 19:35:00|13.365|13.385|13.33|13.34|47334
1594064400|2020-07-06 19:40:00|13.35|13.36|13.33|13.355|46835
1594064700|2020-07-06 19:45:00|13.35|13.365|13.34|13.342|51842
1594065000|2020-07-06 19:50:00|13.35|13.38|13.345|13.38|102888
1594065300|2020-07-06 19:55:00|13.38|13.39|13.36|13.36|132573
1594065600|2020-07-06 20:00:00|13.36|13.36|13.36|13.36|0
1594066500|2020-07-06 20:15:00|13.36|13.36|13.36|13.36|0
1594067100|2020-07-06 20:25:00|13.351|13.351|13.351|13.351|0
1594124100|2020-07-07 12:15:00|13.23|13.23|13.23|13.23|0
1594126200|2020-07-07 12:50:00|13.15|13.15|13.15|13.15|0
1594128600|2020-07-07 13:30:00|13.22|13.23|13.165|13.19|114146
1594128900|2020-07-07 13:35:00|13.16|13.18|13.135|13.135|34968
1594129200|2020-07-07 13:40:00|13.14|13.15|13.12|13.12|90912
1594129500|2020-07-07 13:45:00|13.12|13.19|13.115|13.16|40515
1594129800|2020-07-07 13:50:00|13.16|13.16|13.095|13.12|62177
1594130100|2020-07-07 13:55:00|13.12|13.12|13.1|13.11|41421
1594130400|2020-07-07 14:00:00|13.1|13.155|13.1|13.155|36219
1594130700|2020-07-07 14:05:00|13.16|13.165|13.11|13.11|32950
1594131000|2020-07-07 14:10:00|13.12|13.19|13.12|13.18|44865
1594131300|2020-07-07 14:15:00|13.18|13.185|13.14|13.145|25710
1594131600|2020-07-07 14:20:00|13.15|13.165|13.125|13.165|32925
1594131900|2020-07-07 14:25:00|13.165|13.185|13.15|13.175|32415
1594132200|2020-07-07 14:30:00|13.17|13.19|13.11|13.115|22354
1594132500|2020-07-07 14:35:00|13.115|13.13|13.1|13.12|17307
1594132800|2020-07-07 14:40:00|13.115|13.13|13.11|13.125|15182
1594133100|2020-07-07 14:45:00|13.12|13.12|13.08|13.1|24374
1594133400|2020-07-07 14:50:00|13.09|13.125|13.09|13.11|18048
1594133700|2020-07-07 14:55:00|13.115|13.175|13.11|13.17|10104
1594134000|2020-07-07 15:00:00|13.16|13.17|13.12|13.12|32084
1594134300|2020-07-07 15:05:00|13.12|13.135|13.085|13.1|19117
1594134600|2020-07-07 15:10:00|13.09|13.13|13.09|13.105|78242
1594134900|2020-07-07 15:15:00|13.105|13.11|13.09|13.11|43777
1594135200|2020-07-07 15:20:00|13.11|13.155|13.105|13.155|79185
1594135500|2020-07-07 15:25:00|13.16|13.16|13.145|13.145|5748
1594135800|2020-07-07 15:30:00|13.14|13.15|13.14|13.145|38725
1594136100|2020-07-07 15:35:00|13.14|13.14|13.1|13.105|11245
1594136400|2020-07-07 15:40:00|13.095|13.1|13.09|13.095|13172
1594136700|2020-07-07 15:45:00|13.095|13.1|13.095|13.095|2283
1594137000|2020-07-07 15:50:00|13.095|13.1|13.06|13.08|65000
1594137300|2020-07-07 15:55:00|13.075|13.105|13.06|13.085|37579
1594137600|2020-07-07 16:00:00|13.09|13.11|13.09|13.095|17993
1594137900|2020-07-07 16:05:00|13.1|13.14|13.095|13.135|17863
1594138200|2020-07-07 16:10:00|13.14|13.14|13.12|13.12|5834
1594138500|2020-07-07 16:15:00|13.125|13.14|13.12|13.125|14025
1594138800|2020-07-07 16:20:00|13.12|13.16|13.12|13.155|27590
1594139100|2020-07-07 16:25:00|13.15|13.165|13.145|13.145|14523
1594139400|2020-07-07 16:30:00|13.145|13.15|13.135|13.145|14160
1594139700|2020-07-07 16:35:00|13.14|13.15|13.14|13.15|4976
1594140000|2020-07-07 16:40:00|13.14|13.15|13.125|13.145|22687
1594140300|2020-07-07 16:45:00|13.145|13.155|13.14|13.155|4693
1594140600|2020-07-07 16:50:00|13.15|13.16|13.15|13.16|1132
1594140900|2020-07-07 16:55:00|13.153|13.17|13.153|13.165|8913
1594141200|2020-07-07 17:00:00|13.165|13.18|13.165|13.18|9785
1594141500|2020-07-07 17:05:00|13.175|13.185|13.17|13.17|6750
1594141800|2020-07-07 17:10:00|13.175|13.175|13.155|13.155|9138
1594142100|2020-07-07 17:15:00|13.16|13.175|13.155|13.165|6787
1594142400|2020-07-07 17:20:00|13.165|13.17|13.165|13.17|492
1594142700|2020-07-07 17:25:00|13.17|13.17|13.15|13.15|7714
1594143000|2020-07-07 17:30:00|13.155|13.16|13.145|13.155|7818
1594143300|2020-07-07 17:35:00|13.155|13.155|13.14|13.145|23805
1594143600|2020-07-07 17:40:00|13.145|13.15|13.14|13.145|6954
1594143900|2020-07-07 17:45:00|13.145|13.155|13.135|13.155|82973
1594144200|2020-07-07 17:50:00|13.155|13.175|13.155|13.16|6445
1594144500|2020-07-07 17:55:00|13.17|13.185|13.16|13.165|12750
1594144800|2020-07-07 18:00:00|13.17|13.17|13.15|13.155|20450
1594145100|2020-07-07 18:05:00|13.155|13.16|13.15|13.15|23711
1594145400|2020-07-07 18:10:00|13.155|13.16|13.15|13.15|10590
1594145700|2020-07-07 18:15:00|13.155|13.16|13.14|13.145|17157
1594146000|2020-07-07 18:20:00|13.145|13.145|13.135|13.135|6739
1594146300|2020-07-07 18:25:00|13.13|13.14|13.125|13.125|9705
1594146600|2020-07-07 18:30:00|13.12|13.125|13.09|13.115|19242
1594146900|2020-07-07 18:35:00|13.12|13.13|13.1|13.105|21429
1594147200|2020-07-07 18:40:00|13.11|13.13|13.11|13.125|12474
1594147500|2020-07-07 18:45:00|13.12|13.125|13.09|13.095|17967
1594147800|2020-07-07 18:50:00|13.1|13.1|13.09|13.09|43111
1594148100|2020-07-07 18:55:00|13.09|13.12|13.09|13.12|22718
1594148400|2020-07-07 19:00:00|13.12|13.12|13.08|13.095|26527
1594148700|2020-07-07 19:05:00|13.1|13.11|13.09|13.095|21267
1594149000|2020-07-07 19:10:00|13.09|13.11|13.07|13.085|35849
1594149300|2020-07-07 19:15:00|13.085|13.09|13.07|13.07|12631
1594149600|2020-07-07 19:20:00|13.07|13.095|13.05|13.095|16139
1594149900|2020-07-07 19:25:00|13.09|13.095|13.05|13.06|17086
1594150200|2020-07-07 19:30:00|13.06|13.09|13.05|13.065|23302
1594150500|2020-07-07 19:35:00|13.065|13.07|13.05|13.05|45735
1594150800|2020-07-07 19:40:00|13.05|13.06|13.045|13.05|37213
1594151100|2020-07-07 19:45:00|13.055|13.06|13.05|13.055|58987
1594151400|2020-07-07 19:50:00|13.05|13.055|13|13.005|78090
1594151700|2020-07-07 19:55:00|13.01|13.02|12.98|12.99|136987
1594152000|2020-07-07 20:00:00|12.99|12.99|12.99|12.99|0
1594152900|2020-07-07 20:15:00|12.99|12.99|12.99|12.99|0
1594214400|2020-07-08 13:20:00|13.1|13.11|13.1|13.11|0
1594214700|2020-07-08 13:25:00|13.12|13.12|13.12|13.12|0
1594215000|2020-07-08 13:30:00|13.15|13.16|13.07|13.14|68907
1594215300|2020-07-08 13:35:00|13.15|13.16|13.1|13.15|22378
1594215600|2020-07-08 13:40:00|13.15|13.16|13.125|13.15|18878
1594216200|2020-07-08 13:50:00|13.16|13.19|13.16|13.18|25159
1594216500|2020-07-08 13:55:00|13.19|13.2|13.165|13.18|17545
1594216800|2020-07-08 14:00:00|13.175|13.2|13.165|13.19|22135
1594217100|2020-07-08 14:05:00|13.18|13.2|13.16|13.17|22631
1594217400|2020-07-08 14:10:00|13.165|13.19|13.16|13.16|6531
1594217700|2020-07-08 14:15:00|13.16|13.16|13.11|13.14|24562
1594218000|2020-07-08 14:20:00|13.13|13.13|13.105|13.11|26226
1594218300|2020-07-08 14:25:00|13.13|13.13|13.08|13.1|33662
1594218600|2020-07-08 14:30:00|13.09|13.125|13.085|13.1|9416
1594218900|2020-07-08 14:35:00|13.1|13.105|13.08|13.085|6015
1594219200|2020-07-08 14:40:00|13.09|13.11|13.075|13.08|3605
1594219500|2020-07-08 14:45:00|13.075|13.09|13.065|13.08|10027
1594219800|2020-07-08 14:50:00|13.08|13.085|13.05|13.065|5884
1594220100|2020-07-08 14:55:00|13.065|13.065|13.03|13.03|2100
1594220400|2020-07-08 15:00:00|13.04|13.055|13.025|13.025|17505
1594220700|2020-07-08 15:05:00|13.03|13.04|13|13.02|14429
1594221000|2020-07-08 15:10:00|13.025|13.045|13.025|13.035|11186
1594221300|2020-07-08 15:15:00|13.03|13.035|13|13|6349
1594221600|2020-07-08 15:20:00|12.99|13|12.945|12.96|15336
1594221900|2020-07-08 15:25:00|12.96|12.97|12.945|12.965|24015
1594222200|2020-07-08 15:30:00|12.97|13.01|12.96|13|16700
1594222500|2020-07-08 15:35:00|12.995|13|12.95|12.96|10911
1594222800|2020-07-08 15:40:00|12.96|12.96|12.935|12.935|2511
1594223100|2020-07-08 15:45:00|12.94|12.955|12.925|12.925|5995
1594223400|2020-07-08 15:50:00|12.93|12.95|12.92|12.95|5966
1594223700|2020-07-08 15:55:00|12.94|12.95|12.925|12.93|5685
1594224000|2020-07-08 16:00:00|12.92|12.93|12.92|12.92|1688
1594224300|2020-07-08 16:05:00|12.93|12.94|12.925|12.935|1191
1594224600|2020-07-08 16:10:00|12.95|12.95|12.94|12.945|6860
1594224900|2020-07-08 16:15:00|12.945|12.96|12.94|12.955|4738
1594225200|2020-07-08 16:20:00|12.96|12.97|12.96|12.97|1999
1594225500|2020-07-08 16:25:00|12.97|12.97|12.965|12.97|515
1594225800|2020-07-08 16:30:00|12.965|12.975|12.95|12.95|4815
1594226100|2020-07-08 16:35:00|12.945|12.96|12.94|12.945|7615
1594226400|2020-07-08 16:40:00|12.945|12.95|12.935|12.945|9960
1594226700|2020-07-08 16:45:00|12.945|12.965|12.945|12.965|4561
1594227000|2020-07-08 16:50:00|12.965|12.97|12.955|12.955|4322
1594227300|2020-07-08 16:55:00|12.955|12.995|12.955|12.985|4636
1594227600|2020-07-08 17:00:00|12.985|13.01|12.98|12.995|8529
1594227900|2020-07-08 17:05:00|12.99|13.01|12.99|13.005|1571
1594228200|2020-07-08 17:10:00|13|13.005|12.985|12.99|7421
1594228500|2020-07-08 17:15:00|12.99|12.99|12.97|12.975|9536
1594228800|2020-07-08 17:20:00|12.98|12.99|12.97|12.975|5825
1594229100|2020-07-08 17:25:00|12.97|12.98|12.955|12.96|9587
1594229400|2020-07-08 17:30:00|12.965|12.975|12.965|12.975|2659
1594229700|2020-07-08 17:35:00|12.975|12.98|12.975|12.98|5649
1594230000|2020-07-08 17:40:00|12.99|12.99|12.98|12.98|4114
1594230300|2020-07-08 17:45:00|12.99|12.99|12.97|12.975|6088
1594230600|2020-07-08 17:50:00|12.98|12.99|12.965|12.965|7229
1594230900|2020-07-08 17:55:00|12.97|12.98|12.96|12.965|11948
1594231200|2020-07-08 18:00:00|12.97|13|12.96|12.965|11023
1594231500|2020-07-08 18:05:00|12.97|12.97|12.96|12.97|7229
1594231800|2020-07-08 18:10:00|12.97|12.975|12.965|12.975|5563
1594232100|2020-07-08 18:15:00|12.975|12.975|12.96|12.96|4543
1594232400|2020-07-08 18:20:00|12.96|12.98|12.955|12.955|16468
1594232700|2020-07-08 18:25:00|12.955|12.98|12.955|12.97|5734
1594233000|2020-07-08 18:30:00|12.97|12.97|12.94|12.945|9731
1594233300|2020-07-08 18:35:00|12.94|12.95|12.93|12.95|32328
1594233600|2020-07-08 18:40:00|12.945|12.95|12.915|12.915|14117
1594233900|2020-07-08 18:45:00|12.915|12.94|12.915|12.935|15629
1594234200|2020-07-08 18:50:00|12.93|12.94|12.92|12.925|7640
1594234500|2020-07-08 18:55:00|12.92|12.945|12.92|12.945|12757
1594234800|2020-07-08 19:00:00|12.95|12.95|12.935|12.935|8907
1594235100|2020-07-08 19:05:00|12.94|12.95|12.925|12.94|23902
1594235400|2020-07-08 19:10:00|12.94|12.97|12.935|12.965|37093
1594235700|2020-07-08 19:15:00|12.96|12.97|12.94|12.945|7222
1594236000|2020-07-08 19:20:00|12.95|13|12.945|13|42238
1594236300|2020-07-08 19:25:00|12.99|13|12.96|12.965|11086
1594236600|2020-07-08 19:30:00|12.97|13|12.97|12.99|21103
1594236900|2020-07-08 19:35:00|12.99|13.01|12.985|13.005|55841
1594237200|2020-07-08 19:40:00|13.005|13.005|12.97|12.985|31588
1594237500|2020-07-08 19:45:00|12.98|12.99|12.95|12.955|39654
1594237800|2020-07-08 19:50:00|12.95|12.99|12.93|12.985|93138
1594238100|2020-07-08 19:55:00|12.985|12.99|12.94|12.96|139919
1594238400|2020-07-08 20:00:00|12.95|12.95|12.95|12.95|0
1594239300|2020-07-08 20:15:00|12.95|12.95|12.95|12.95|0
1594298100|2020-07-09 12:35:00|12.93|12.93|12.93|12.93|0
1594299000|2020-07-09 12:50:00|12.91|12.91|12.91|12.91|0
1594299300|2020-07-09 12:55:00|12.91|12.91|12.91|12.91|0
1594299600|2020-07-09 13:00:00|12.91|12.91|12.91|12.91|0
1594300800|2020-07-09 13:20:00|12.93|12.93|12.93|12.93|0
1594301400|2020-07-09 13:30:00|12.93|12.95|12.86|12.87|73549
1594301700|2020-07-09 13:35:00|12.875|12.875|12.82|12.83|27458
1594302000|2020-07-09 13:40:00|12.83|12.85|12.81|12.815|31910
1594302300|2020-07-09 13:45:00|12.815|12.84|12.79|12.8|38965
1594302600|2020-07-09 13:50:00|12.8|12.82|12.785|12.8|23302
1594302900|2020-07-09 13:55:00|12.79|12.8|12.78|12.795|8470
1594303200|2020-07-09 14:00:00|12.8|12.815|12.795|12.8|13057
1594303500|2020-07-09 14:05:00|12.8|12.815|12.79|12.8|12254
1594303800|2020-07-09 14:10:00|12.79|12.795|12.73|12.73|9141
1594304100|2020-07-09 14:15:00|12.725|12.725|12.64|12.65|36509
1594304400|2020-07-09 14:20:00|12.64|12.69|12.63|12.67|25113
1594304700|2020-07-09 14:25:00|12.66|12.68|12.635|12.65|11332
1594305000|2020-07-09 14:30:00|12.64|12.67|12.64|12.64|16035
1594305300|2020-07-09 14:35:00|12.65|12.65|12.59|12.61|68005
1594305600|2020-07-09 14:40:00|12.62|12.62|12.583|12.6|39071
1594305900|2020-07-09 14:45:00|12.6|12.61|12.57|12.58|23122
1594306200|2020-07-09 14:50:00|12.57|12.57|12.53|12.55|37054
1594306500|2020-07-09 14:55:00|12.52|12.54|12.5|12.525|61482
1594306800|2020-07-09 15:00:00|12.525|12.54|12.465|12.47|133554
1594307100|2020-07-09 15:05:00|12.47|12.57|12.455|12.57|59730
1594307400|2020-07-09 15:10:00|12.57|12.58|12.54|12.555|32106
1594307700|2020-07-09 15:15:00|12.555|12.555|12.405|12.41|84544
1594308000|2020-07-09 15:20:00|12.42|12.5|12.42|12.475|46511
1594308300|2020-07-09 15:25:00|12.47|12.53|12.45|12.53|22040
1594308600|2020-07-09 15:30:00|12.53|12.54|12.48|12.48|9740
1594308900|2020-07-09 15:35:00|12.48|12.49|12.44|12.45|25957
1594309200|2020-07-09 15:40:00|12.45|12.45|12.39|12.41|23491
1594309500|2020-07-09 15:45:00|12.41|12.48|12.405|12.475|17873
1594309800|2020-07-09 15:50:00|12.48|12.5|12.46|12.495|14621
1594310100|2020-07-09 15:55:00|12.49|12.49|12.49|12.49|539
1594310400|2020-07-09 16:00:00|12.49|12.545|12.48|12.545|11724
1594310700|2020-07-09 16:05:00|12.54|12.55|12.5|12.5|7674
1594311000|2020-07-09 16:10:00|12.5|12.515|12.475|12.485|6126
1594311300|2020-07-09 16:15:00|12.48|12.49|12.475|12.485|11255
1594311600|2020-07-09 16:20:00|12.48|12.49|12.47|12.48|12902
1594311900|2020-07-09 16:25:00|12.48|12.49|12.445|12.45|7647
1594312200|2020-07-09 16:30:00|12.44|12.44|12.415|12.44|11650
1594312500|2020-07-09 16:35:00|12.44|12.455|12.44|12.445|6585
1594312800|2020-07-09 16:40:00|12.441|12.455|12.435|12.455|13315
1594313100|2020-07-09 16:45:00|12.45|12.485|12.45|12.47|23651
1594313400|2020-07-09 16:50:00|12.47|12.47|12.44|12.47|18324
1594313700|2020-07-09 16:55:00|12.47|12.47|12.425|12.445|13232
1594314000|2020-07-09 17:00:00|12.44|12.45|12.42|12.43|9286
1594314300|2020-07-09 17:05:00|12.43|12.46|12.43|12.45|8241
1594314600|2020-07-09 17:10:00|12.455|12.46|12.43|12.43|5562
1594314900|2020-07-09 17:15:00|12.44|12.45|12.44|12.44|3530
1594315200|2020-07-09 17:20:00|12.44|12.45|12.43|12.43|9710
1594315500|2020-07-09 17:25:00|12.43|12.44|12.43|12.435|5296
1594315800|2020-07-09 17:30:00|12.44|12.44|12.42|12.43|5302
1594316100|2020-07-09 17:35:00|12.425|12.44|12.41|12.435|15580
1594316400|2020-07-09 17:40:00|12.44|12.46|12.42|12.43|18327
1594316700|2020-07-09 17:45:00|12.425|12.43|12.425|12.425|4062
1594317000|2020-07-09 17:50:00|12.425|12.43|12.405|12.405|30704
1594317300|2020-07-09 17:55:00|12.41|12.41|12.4|12.405|6596
1594317600|2020-07-09 18:00:00|12.41|12.42|12.4|12.4|9101
1594317900|2020-07-09 18:05:00|12.4|12.42|12.4|12.405|9362
1594318200|2020-07-09 18:10:00|12.41|12.42|12.4|12.42|9307
1594318500|2020-07-09 18:15:00|12.42|12.465|12.42|12.455|19086
1594318800|2020-07-09 18:20:00|12.45|12.45|12.42|12.42|3705
1594319100|2020-07-09 18:25:00|12.42|12.44|12.42|12.43|4219
1594319400|2020-07-09 18:30:00|12.435|12.44|12.42|12.435|15252
1594319700|2020-07-09 18:35:00|12.44|12.44|12.41|12.415|9125
1594320000|2020-07-09 18:40:00|12.415|12.43|12.402|12.41|15440
1594320300|2020-07-09 18:45:00|12.41|12.43|12.41|12.425|9493
1594320600|2020-07-09 18:50:00|12.42|12.427|12.415|12.42|7885
1594320900|2020-07-09 18:55:00|12.42|12.44|12.42|12.43|10942
1594321200|2020-07-09 19:00:00|12.435|12.46|12.43|12.44|12226
1594321500|2020-07-09 19:05:00|12.445|12.45|12.42|12.425|16403
1594321800|2020-07-09 19:10:00|12.42|12.44|12.41|12.43|11876
1594322100|2020-07-09 19:15:00|12.44|12.45|12.415|12.42|17210
1594322400|2020-07-09 19:20:00|12.42|12.43|12.41|12.415|61419
1594322700|2020-07-09 19:25:00|12.415|12.415|12.38|12.38|39017
1594323000|2020-07-09 19:30:00|12.38|12.38|12.35|12.35|53242
1594323300|2020-07-09 19:35:00|12.355|12.37|12.35|12.36|24492
1594323600|2020-07-09 19:40:00|12.36|12.36|12.35|12.355|12511
1594323900|2020-07-09 19:45:00|12.36|12.37|12.33|12.35|71439
1594324200|2020-07-09 19:50:00|12.35|12.35|12.32|12.32|74092
1594324500|2020-07-09 19:55:00|12.325|12.33|12.29|12.29|147477
1594324800|2020-07-09 20:00:00|12.29|12.29|12.29|12.29|0
1594325700|2020-07-09 20:15:00|12.29|12.29|12.29|12.29|0
1594385100|2020-07-10 12:45:00|12.31|12.32|12.31|12.32|0
1594387800|2020-07-10 13:30:00|12.47|12.495|12.42|12.42|83874
1594388100|2020-07-10 13:35:00|12.42|12.62|12.4|12.62|65861
1594388400|2020-07-10 13:40:00|12.605|12.61|12.56|12.58|27489
1594388700|2020-07-10 13:45:00|12.58|12.61|12.56|12.58|9258
1594389000|2020-07-10 13:50:00|12.55|12.55|12.515|12.53|22504
1594389300|2020-07-10 13:55:00|12.51|12.52|12.49|12.51|21500
1594389600|2020-07-10 14:00:00|12.5|12.5|12.425|12.44|25099
1594389900|2020-07-10 14:05:00|12.445|12.47|12.435|12.44|8962
1594390200|2020-07-10 14:10:00|12.44|12.52|12.435|12.52|22044
1594390500|2020-07-10 14:15:00|12.52|12.52|12.455|12.465|23266
1594390800|2020-07-10 14:20:00|12.47|12.48|12.445|12.445|7840
1594391100|2020-07-10 14:25:00|12.45|12.51|12.44|12.495|16445
1594391400|2020-07-10 14:30:00|12.49|12.52|12.48|12.49|11859
1594391700|2020-07-10 14:35:00|12.5|12.515|12.49|12.49|6908
1594392000|2020-07-10 14:40:00|12.5|12.57|12.5|12.56|20027
1594392300|2020-07-10 14:45:00|12.56|12.56|12.53|12.54|9860
1594392600|2020-07-10 14:50:00|12.55|12.55|12.52|12.53|9194
1594392900|2020-07-10 14:55:00|12.53|12.54|12.505|12.51|12046
1594393200|2020-07-10 15:00:00|12.51|12.515|12.46|12.475|19465
1594393500|2020-07-10 15:05:00|12.48|12.525|12.48|12.52|8302
1594393800|2020-07-10 15:10:00|12.53|12.54|12.52|12.54|22101
1594394100|2020-07-10 15:15:00|12.54|12.55|12.54|12.54|5353
1594394400|2020-07-10 15:20:00|12.545|12.56|12.54|12.56|9857
1594394700|2020-07-10 15:25:00|12.56|12.59|12.55|12.57|12226
1594395000|2020-07-10 15:30:00|12.57|12.585|12.54|12.55|23622
1594395300|2020-07-10 15:35:00|12.55|12.57|12.55|12.55|8146
1594395600|2020-07-10 15:40:00|12.56|12.58|12.56|12.575|4968
1594395900|2020-07-10 15:45:00|12.58|12.59|12.565|12.57|7002
1594396200|2020-07-10 15:50:00|12.575|12.59|12.57|12.585|6827
1594396500|2020-07-10 15:55:00|12.58|12.6|12.56|12.565|13850
1594396800|2020-07-10 16:00:00|12.57|12.57|12.55|12.57|5572
1594397100|2020-07-10 16:05:00|12.57|12.58|12.56|12.575|7046
1594397400|2020-07-10 16:10:00|12.57|12.58|12.56|12.57|3069
1594397700|2020-07-10 16:15:00|12.57|12.57|12.525|12.54|13514
1594398000|2020-07-10 16:20:00|12.54|12.55|12.535|12.55|3702
1594398300|2020-07-10 16:25:00|12.55|12.555|12.52|12.52|4611
1594398600|2020-07-10 16:30:00|12.515|12.52|12.505|12.505|5412
1594398900|2020-07-10 16:35:00|12.51|12.52|12.5|12.52|7731
1594399200|2020-07-10 16:40:00|12.51|12.53|12.5|12.53|12853
1594399500|2020-07-10 16:45:00|12.53|12.54|12.525|12.54|2819
1594399800|2020-07-10 16:50:00|12.545|12.56|12.545|12.56|3741
1594400100|2020-07-10 16:55:00|12.56|12.575|12.56|12.575|2891
1594400400|2020-07-10 17:00:00|12.57|12.57|12.56|12.57|9307
1594400700|2020-07-10 17:05:00|12.58|12.58|12.56|12.56|4115
1594401000|2020-07-10 17:10:00|12.55|12.555|12.55|12.555|1729
1594401300|2020-07-10 17:15:00|12.55|12.56|12.55|12.55|3962
1594401600|2020-07-10 17:20:00|12.55|12.56|12.545|12.555|4536
1594401900|2020-07-10 17:25:00|12.555|12.565|12.55|12.555|6034
1594402200|2020-07-10 17:30:00|12.56|12.57|12.56|12.565|2505
1594402500|2020-07-10 17:35:00|12.57|12.585|12.565|12.58|2367
1594402800|2020-07-10 17:40:00|12.59|12.6|12.58|12.6|8449
1594403100|2020-07-10 17:45:00|12.605|12.605|12.58|12.59|11958
1594403400|2020-07-10 17:50:00|12.6|12.605|12.59|12.6|9092
1594403700|2020-07-10 17:55:00|12.59|12.6|12.58|12.594|8600
1594404000|2020-07-10 18:00:00|12.59|12.59|12.575|12.575|6676
1594404300|2020-07-10 18:05:00|12.58|12.59|12.58|12.585|5924
1594404600|2020-07-10 18:10:00|12.59|12.59|12.57|12.574|3543
1594404900|2020-07-10 18:15:00|12.575|12.58|12.57|12.575|5639
1594405200|2020-07-10 18:20:00|12.58|12.6|12.575|12.595|3746
1594405500|2020-07-10 18:25:00|12.6|12.6|12.59|12.59|4754
1594405800|2020-07-10 18:30:00|12.59|12.59|12.57|12.575|6822
1594406100|2020-07-10 18:35:00|12.58|12.585|12.57|12.575|5990
1594406400|2020-07-10 18:40:00|12.575|12.59|12.565|12.585|8504
1594406700|2020-07-10 18:45:00|12.59|12.61|12.58|12.58|12018
1594407000|2020-07-10 18:50:00|12.58|12.58|12.55|12.55|9104
1594407300|2020-07-10 18:55:00|12.55|12.55|12.525|12.53|3730
1594407600|2020-07-10 19:00:00|12.525|12.53|12.5|12.52|6060
1594407900|2020-07-10 19:05:00|12.52|12.53|12.52|12.53|3733
1594408200|2020-07-10 19:10:00|12.53|12.555|12.52|12.555|16638
1594408500|2020-07-10 19:15:00|12.56|12.58|12.555|12.58|9167
1594408800|2020-07-10 19:20:00|12.59|12.61|12.58|12.61|3703
1594409100|2020-07-10 19:25:00|12.61|12.61|12.59|12.6|9837
1594409400|2020-07-10 19:30:00|12.61|12.65|12.605|12.65|27200
1594409700|2020-07-10 19:35:00|12.65|12.655|12.61|12.64|28292
1594410000|2020-07-10 19:40:00|12.64|12.64|12.62|12.64|28833
1594410300|2020-07-10 19:45:00|12.64|12.65|12.63|12.645|24223
1594410600|2020-07-10 19:50:00|12.645|12.67|12.62|12.645|48216
1594410900|2020-07-10 19:55:00|12.645|12.66|12.64|12.64|51071
1594411200|2020-07-10 20:00:00|12.65|12.65|12.65|12.65|52311
1594412100|2020-07-10 20:15:00|12.65|12.65|12.65|12.65|0
1594641600|2020-07-13 12:00:00|12.72|12.72|12.72|12.72|0
1594644900|2020-07-13 12:55:00|12.7|12.7|12.7|12.7|0
1594646100|2020-07-13 13:15:00|12.73|12.73|12.73|12.73|0
1594646400|2020-07-13 13:20:00|12.75|12.75|12.75|12.75|0
1594647000|2020-07-13 13:30:00|12.81|12.81|12.755|12.755|78870
1594647300|2020-07-13 13:35:00|12.75|12.76|12.69|12.72|42718
1594647600|2020-07-13 13:40:00|12.72|12.75|12.68|12.68|21222
1594647900|2020-07-13 13:45:00|12.69|12.69|12.65|12.67|32178
1594648200|2020-07-13 13:50:00|12.67|12.675|12.625|12.63|36739
1594648500|2020-07-13 13:55:00|12.63|12.65|12.61|12.61|31036
1594648800|2020-07-13 14:00:00|12.61|12.64|12.6|12.61|32092
1594649100|2020-07-13 14:05:00|12.61|12.65|12.595|12.65|22421
1594649400|2020-07-13 14:10:00|12.65|12.68|12.64|12.67|16124
1594649700|2020-07-13 14:15:00|12.68|12.69|12.665|12.685|9918
1594650000|2020-07-13 14:20:00|12.69|12.71|12.68|12.685|28815
1594650300|2020-07-13 14:25:00|12.685|12.685|12.62|12.625|28119
1594650600|2020-07-13 14:30:00|12.63|12.64|12.57|12.59|153011
1594650900|2020-07-13 14:35:00|12.595|12.6|12.565|12.57|64582
1594651200|2020-07-13 14:40:00|12.57|12.62|12.57|12.6|40324
1594651500|2020-07-13 14:45:00|12.595|12.63|12.59|12.63|21593
1594651800|2020-07-13 14:50:00|12.62|12.65|12.61|12.64|15720
1594652100|2020-07-13 14:55:00|12.64|12.65|12.62|12.64|54365
1594652400|2020-07-13 15:00:00|12.64|12.64|12.61|12.62|12450
1594652700|2020-07-13 15:05:00|12.62|12.62|12.6|12.6|10616
1594653000|2020-07-13 15:10:00|12.6|12.62|12.59|12.62|20226
1594653300|2020-07-13 15:15:00|12.62|12.62|12.59|12.6|8145
1594653600|2020-07-13 15:20:00|12.595|12.63|12.595|12.63|14826
1594653900|2020-07-13 15:25:00|12.63|12.67|12.63|12.66|56277
1594654200|2020-07-13 15:30:00|12.66|12.665|12.64|12.66|29447
1594654500|2020-07-13 15:35:00|12.65|12.65|12.59|12.595|16145
1594654800|2020-07-13 15:40:00|12.595|12.595|12.57|12.59|23089
1594655100|2020-07-13 15:45:00|12.59|12.595|12.565|12.59|37529
1594655400|2020-07-13 15:50:00|12.58|12.585|12.56|12.57|10693
1594655700|2020-07-13 15:55:00|12.57|12.575|12.55|12.555|22794
1594656000|2020-07-13 16:00:00|12.555|12.565|12.55|12.55|10829
1594656300|2020-07-13 16:05:00|12.55|12.555|12.54|12.55|10546
1594656600|2020-07-13 16:10:00|12.555|12.575|12.55|12.575|5538
1594656900|2020-07-13 16:15:00|12.57|12.585|12.555|12.565|12053
1594657200|2020-07-13 16:20:00|12.565|12.575|12.565|12.57|6916
1594657500|2020-07-13 16:25:00|12.57|12.575|12.57|12.575|1003
1594657800|2020-07-13 16:30:00|12.575|12.59|12.575|12.58|18028
1594658100|2020-07-13 16:35:00|12.58|12.6|12.58|12.595|30085
1594658400|2020-07-13 16:40:00|12.59|12.62|12.59|12.6|53988
1594658700|2020-07-13 16:45:00|12.6|12.6|12.58|12.58|16779
1594659000|2020-07-13 16:50:00|12.585|12.59|12.57|12.585|25818
1594659300|2020-07-13 16:55:00|12.585|12.625|12.58|12.62|25166
1594659600|2020-07-13 17:00:00|12.62|12.63|12.62|12.62|7448
1594659900|2020-07-13 17:05:00|12.63|12.64|12.62|12.64|7799
1594660200|2020-07-13 17:10:00|12.64|12.69|12.64|12.68|26470
1594660500|2020-07-13 17:15:00|12.69|12.73|12.69|12.705|12268
1594660800|2020-07-13 17:20:00|12.7|12.72|12.7|12.71|9783
1594661100|2020-07-13 17:25:00|12.71|12.72|12.69|12.7|18831
1594661400|2020-07-13 17:30:00|12.71|12.75|12.71|12.74|9390
1594661700|2020-07-13 17:35:00|12.735|12.76|12.735|12.745|30515
1594662000|2020-07-13 17:40:00|12.74|12.785|12.74|12.78|23132
1594662300|2020-07-13 17:45:00|12.78|12.789|12.77|12.77|11725
1594662600|2020-07-13 17:50:00|12.775|12.775|12.755|12.755|9746
1594662900|2020-07-13 17:55:00|12.76|12.76|12.74|12.745|7135
1594663200|2020-07-13 18:00:00|12.75|12.75|12.735|12.74|6986
1594663500|2020-07-13 18:05:00|12.74|12.74|12.7|12.71|24885
1594663800|2020-07-13 18:10:00|12.72|12.725|12.7|12.71|27335
1594664100|2020-07-13 18:15:00|12.715|12.74|12.7|12.73|13926
1594664400|2020-07-13 18:20:00|12.735|12.755|12.725|12.73|23339
1594664700|2020-07-13 18:25:00|12.73|12.735|12.71|12.73|12820
1594665000|2020-07-13 18:30:00|12.725|12.73|12.71|12.73|25047
1594665300|2020-07-13 18:35:00|12.72|12.735|12.685|12.695|16886
1594665600|2020-07-13 18:40:00|12.7|12.705|12.665|12.68|7350
1594665900|2020-07-13 18:45:00|12.69|12.72|12.68|12.715|8969
1594666200|2020-07-13 18:50:00|12.71|12.75|12.695|12.74|7034
1594666500|2020-07-13 18:55:00|12.74|12.74|12.72|12.72|6349
1594666800|2020-07-13 19:00:00|12.73|12.73|12.71|12.72|16768
1594667100|2020-07-13 19:05:00|12.715|12.715|12.67|12.675|17598
1594667400|2020-07-13 19:10:00|12.67|12.7|12.665|12.685|16138
1594667700|2020-07-13 19:15:00|12.68|12.695|12.66|12.66|17529
1594668000|2020-07-13 19:20:00|12.67|12.685|12.66|12.66|25353
1594668300|2020-07-13 19:25:00|12.66|12.665|12.63|12.635|20099
1594668600|2020-07-13 19:30:00|12.635|12.645|12.59|12.59|37800
1594668900|2020-07-13 19:35:00|12.59|12.595|12.525|12.535|26752
1594669200|2020-07-13 19:40:00|12.54|12.59|12.53|12.55|22370
1594669500|2020-07-13 19:45:00|12.55|12.55|12.505|12.51|33989
1594669800|2020-07-13 19:50:00|12.5|12.53|12.5|12.51|16757
1594670100|2020-07-13 19:55:00|12.51|12.535|12.51|12.51|53004
1594670400|2020-07-13 20:00:00|12.52|12.52|12.52|12.52|0
1594671300|2020-07-13 20:15:00|12.52|12.52|12.52|12.52|0
1594727700|2020-07-14 11:55:00|12.5|12.5|12.5|12.5|0
1594728300|2020-07-14 12:05:00|12.5|12.5|12.5|12.5|0
1594728600|2020-07-14 12:10:00|12.51|12.51|12.51|12.51|0
1594728900|2020-07-14 12:15:00|12.51|12.53|12.51|12.53|0
1594729800|2020-07-14 12:30:00|12.55|12.55|12.55|12.55|0
1594731600|2020-07-14 13:00:00|12.47|12.47|12.47|12.47|0
1594731900|2020-07-14 13:05:00|12.48|12.48|12.48|12.48|0
1594732500|2020-07-14 13:15:00|12.47|12.53|12.47|12.53|0
1594733400|2020-07-14 13:30:00|12.46|12.505|12.42|12.465|109037
1594733700|2020-07-14 13:35:00|12.465|12.51|12.44|12.51|37301
1594734000|2020-07-14 13:40:00|12.515|12.58|12.48|12.575|17612
1594734300|2020-07-14 13:45:00|12.57|12.6|12.54|12.54|21480
1594734600|2020-07-14 13:50:00|12.54|12.6|12.49|12.6|41531
1594734900|2020-07-14 13:55:00|12.59|12.665|12.58|12.65|14673
1594735200|2020-07-14 14:00:00|12.645|12.65|12.62|12.63|16030
1594735500|2020-07-14 14:05:00|12.62|12.63|12.59|12.6|25149
1594735800|2020-07-14 14:10:00|12.6|12.62|12.6|12.62|8282
1594736100|2020-07-14 14:15:00|12.63|12.67|12.63|12.66|11663
1594736400|2020-07-14 14:20:00|12.66|12.73|12.66|12.705|6249
1594736700|2020-07-14 14:25:00|12.7|12.725|12.69|12.72|10634
1594737000|2020-07-14 14:30:00|12.73|12.76|12.73|12.73|8035
1594737300|2020-07-14 14:35:00|12.73|12.74|12.7|12.725|7569
1594737600|2020-07-14 14:40:00|12.74|12.75|12.73|12.75|4285
1594737900|2020-07-14 14:45:00|12.75|12.77|12.71|12.71|17115
1594738200|2020-07-14 14:50:00|12.7|12.75|12.7|12.75|12974
1594738500|2020-07-14 14:55:00|12.74|12.745|12.72|12.74|16588
1594738800|2020-07-14 15:00:00|12.75|12.81|12.75|12.775|11504
1594739100|2020-07-14 15:05:00|12.77|12.83|12.77|12.81|13632
1594739400|2020-07-14 15:10:00|12.81|12.82|12.785|12.79|3678
1594739700|2020-07-14 15:15:00|12.782|12.8|12.765|12.78|13340
1594740000|2020-07-14 15:20:00|12.785|12.8|12.77|12.79|8049
1594740300|2020-07-14 15:25:00|12.8|12.8|12.775|12.775|6646
1594740600|2020-07-14 15:30:00|12.77|12.82|12.765|12.8|37053
1594740900|2020-07-14 15:35:00|12.795|12.805|12.77|12.775|11541
1594741200|2020-07-14 15:40:00|12.775|12.8|12.775|12.795|7108
1594741500|2020-07-14 15:45:00|12.8|12.815|12.785|12.815|6044
1594741800|2020-07-14 15:50:00|12.815|12.85|12.815|12.84|3597
1594742100|2020-07-14 15:55:00|12.835|12.86|12.835|12.86|3064
1594742400|2020-07-14 16:00:00|12.86|12.88|12.85|12.875|5587
1594742700|2020-07-14 16:05:00|12.87|12.87|12.83|12.83|5722
1594743000|2020-07-14 16:10:00|12.84|12.84|12.83|12.835|6028
1594743300|2020-07-14 16:15:00|12.835|12.85|12.83|12.845|11287
1594743600|2020-07-14 16:20:00|12.84|12.84|12.811|12.815|4509
1594743900|2020-07-14 16:25:00|12.815|12.82|12.78|12.785|4184
1594744200|2020-07-14 16:30:00|12.79|12.82|12.79|12.815|6974
1594744500|2020-07-14 16:35:00|12.82|12.82|12.8|12.805|2177
1594744800|2020-07-14 16:40:00|12.81|12.82|12.79|12.79|5514
1594745100|2020-07-14 16:45:00|12.79|12.8|12.79|12.795|4315
1594745400|2020-07-14 16:50:00|12.795|12.795|12.79|12.79|670
1594745700|2020-07-14 16:55:00|12.795|12.8|12.77|12.79|6166
1594746000|2020-07-14 17:00:00|12.785|12.805|12.785|12.8|4637
1594746300|2020-07-14 17:05:00|12.805|12.81|12.79|12.79|4060
1594746600|2020-07-14 17:10:00|12.79|12.8|12.775|12.775|3147
1594746900|2020-07-14 17:15:00|12.775|12.775|12.765|12.765|1455
1594747200|2020-07-14 17:20:00|12.77|12.78|12.77|12.77|2958
1594747500|2020-07-14 17:25:00|12.77|12.77|12.755|12.755|3611
1594747800|2020-07-14 17:30:00|12.76|12.76|12.73|12.73|7828
1594748100|2020-07-14 17:35:00|12.725|12.73|12.71|12.725|6183
1594748400|2020-07-14 17:40:00|12.735|12.75|12.735|12.745|1998
1594748700|2020-07-14 17:45:00|12.74|12.75|12.74|12.75|1817
1594749000|2020-07-14 17:50:00|12.76|12.785|12.755|12.785|6946
1594749300|2020-07-14 17:55:00|12.79|12.79|12.74|12.77|20491
1594749600|2020-07-14 18:00:00|12.77|12.825|12.77|12.8|10684
1594749900|2020-07-14 18:05:00|12.81|12.81|12.79|12.79|4924
1594750200|2020-07-14 18:10:00|12.8|12.81|12.79|12.805|2327
1594750500|2020-07-14 18:15:00|12.81|12.83|12.8|12.825|9220
1594750800|2020-07-14 18:20:00|12.83|12.84|12.825|12.83|3334
1594751100|2020-07-14 18:25:00|12.83|12.83|12.81|12.81|10554
1594751400|2020-07-14 18:30:00|12.82|12.83|12.815|12.82|9881
1594751700|2020-07-14 18:35:00|12.825|12.83|12.82|12.825|1678
1594752000|2020-07-14 18:40:00|12.83|12.84|12.82|12.84|3235
1594752300|2020-07-14 18:45:00|12.84|12.85|12.81|12.82|7209
1594752600|2020-07-14 18:50:00|12.815|12.835|12.81|12.835|6239
1594752900|2020-07-14 18:55:00|12.83|12.855|12.83|12.855|6824
1594753200|2020-07-14 19:00:00|12.86|12.88|12.83|12.84|17009
1594753500|2020-07-14 19:05:00|12.845|12.855|12.835|12.835|8827
1594753800|2020-07-14 19:10:00|12.835|12.85|12.8|12.8|10020
1594754100|2020-07-14 19:15:00|12.8|12.81|12.79|12.795|11426
1594754400|2020-07-14 19:20:00|12.795|12.81|12.79|12.795|7913
1594754700|2020-07-14 19:25:00|12.79|12.8|12.78|12.8|8510
1594755000|2020-07-14 19:30:00|12.8|12.81|12.79|12.795|13411
1594755300|2020-07-14 19:35:00|12.79|12.795|12.78|12.785|12296
1594755600|2020-07-14 19:40:00|12.785|12.8|12.78|12.785|9584
1594755900|2020-07-14 19:45:00|12.785|12.83|12.78|12.83|43990
1594756200|2020-07-14 19:50:00|12.84|12.87|12.83|12.865|47781
1594756500|2020-07-14 19:55:00|12.865|12.87|12.85|12.86|80024
1594756800|2020-07-14 20:00:00|12.85|12.85|12.85|12.85|77393
1594757700|2020-07-14 20:15:00|12.85|12.85|12.85|12.85|0
1594819800|2020-07-15 13:30:00|13.19|13.22|13.14|13.195|29978
1594820100|2020-07-15 13:35:00|13.2|13.26|13.12|13.15|41137
1594820400|2020-07-15 13:40:00|13.15|13.2|13.13|13.14|23600
1594820700|2020-07-15 13:45:00|13.15|13.19|13.14|13.155|23844
1594821000|2020-07-15 13:50:00|13.15|13.15|13.09|13.13|18928
1594821300|2020-07-15 13:55:00|13.12|13.123|13.105|13.11|16047
1594821600|2020-07-15 14:00:00|13.12|13.12|13.05|13.05|15241
1594821900|2020-07-15 14:05:00|13.05|13.07|13.04|13.06|12914
1594822200|2020-07-15 14:10:00|13.06|13.06|13.03|13.04|8393
1594822500|2020-07-15 14:15:00|13.02|13.08|13.02|13.07|10234
1594822800|2020-07-15 14:20:00|13.07|13.08|13.045|13.07|15683
1594823100|2020-07-15 14:25:00|13.07|13.1|13.07|13.1|16945
1594823400|2020-07-15 14:30:00|13.1|13.125|13.1|13.12|30250
1594823700|2020-07-15 14:35:00|13.115|13.135|13.115|13.12|6034
1594824000|2020-07-15 14:40:00|13.12|13.15|13.12|13.15|8909
1594824300|2020-07-15 14:45:00|13.15|13.15|13.125|13.13|11663
1594824600|2020-07-15 14:50:00|13.14|13.17|13.14|13.14|13386
1594824900|2020-07-15 14:55:00|13.14|13.18|13.135|13.17|18741
1594825200|2020-07-15 15:00:00|13.17|13.175|13.12|13.13|9809
1594825500|2020-07-15 15:05:00|13.12|13.13|13.09|13.1|18822
1594825800|2020-07-15 15:10:00|13.105|13.135|13.08|13.135|37020
1594826100|2020-07-15 15:15:00|13.13|13.13|13.09|13.11|17015
1594826400|2020-07-15 15:20:00|13.1|13.1|13.06|13.06|7175
1594826700|2020-07-15 15:25:00|13.07|13.09|13.065|13.08|14150
1594827000|2020-07-15 15:30:00|13.08|13.08|13.06|13.07|8874
1594827300|2020-07-15 15:35:00|13.07|13.07|13.02|13.02|12109
1594827600|2020-07-15 15:40:00|13|13.04|13|13.04|13800
1594827900|2020-07-15 15:45:00|13.04|13.04|13.025|13.025|7725
1594828200|2020-07-15 15:50:00|13.03|13.045|13.03|13.04|7410
1594828500|2020-07-15 15:55:00|13.04|13.04|13.02|13.02|5865
1594828800|2020-07-15 16:00:00|13.01|13.015|13|13.01|3468
1594829100|2020-07-15 16:05:00|13.015|13.05|13.015|13.05|5163
1594829400|2020-07-15 16:10:00|13.04|13.04|13.035|13.04|2877
1594829700|2020-07-15 16:15:00|13.05|13.05|13.035|13.04|9998
1594830000|2020-07-15 16:20:00|13.045|13.05|13.015|13.02|3954
1594830300|2020-07-15 16:25:00|13.01|13.02|13.01|13.02|1630
1594830600|2020-07-15 16:30:00|13.01|13.03|13.01|13.025|13490
1594830900|2020-07-15 16:35:00|13.03|13.03|13.015|13.02|1367
1594831200|2020-07-15 16:40:00|13.02|13.03|13.015|13.025|3411
1594831500|2020-07-15 16:45:00|13.03|13.035|13.03|13.035|2004
1594831800|2020-07-15 16:50:00|13.04|13.06|13.04|13.06|3922
1594832100|2020-07-15 16:55:00|13.06|13.07|13.06|13.06|1503
1594832400|2020-07-15 17:00:00|13.07|13.081|13.065|13.081|6634
1594832700|2020-07-15 17:05:00|13.08|13.115|13.08|13.115|3605
1594833000|2020-07-15 17:10:00|13.11|13.11|13.1|13.1|8340
1594833300|2020-07-15 17:15:00|13.1|13.105|13.1|13.105|800
1594833600|2020-07-15 17:20:00|13.1|13.11|13.095|13.11|4736
1594833900|2020-07-15 17:25:00|13.11|13.12|13.1|13.12|6142
1594834200|2020-07-15 17:30:00|13.13|13.14|13.125|13.125|3981
1594834500|2020-07-15 17:35:00|13.13|13.13|13.115|13.115|3599
1594834800|2020-07-15 17:40:00|13.11|13.11|13.11|13.11|2132
1594835100|2020-07-15 17:45:00|13.11|13.12|13.1|13.11|4900
1594835400|2020-07-15 17:50:00|13.105|13.105|13.1|13.1|4024
1594835700|2020-07-15 17:55:00|13.09|13.11|13.09|13.11|6085
1594836000|2020-07-15 18:00:00|13.11|13.13|13.11|13.125|11634
1594836300|2020-07-15 18:05:00|13.13|13.13|13.1|13.11|9624
1594836600|2020-07-15 18:10:00|13.11|13.12|13.1|13.1|10741
1594836900|2020-07-15 18:15:00|13.095|13.105|13.09|13.1|9105
1594837200|2020-07-15 18:20:00|13.1|13.11|13.1|13.1|4075
1594837500|2020-07-15 18:25:00|13.1|13.12|13.1|13.12|10030
1594837800|2020-07-15 18:30:00|13.13|13.16|13.128|13.16|8438
1594838100|2020-07-15 18:35:00|13.15|13.17|13.14|13.17|4504
1594838400|2020-07-15 18:40:00|13.17|13.185|13.165|13.17|5865
1594838700|2020-07-15 18:45:00|13.16|13.18|13.16|13.175|3342
1594839000|2020-07-15 18:50:00|13.17|13.18|13.14|13.14|9727
1594839300|2020-07-15 18:55:00|13.14|13.15|13.13|13.135|5345
1594839600|2020-07-15 19:00:00|13.135|13.17|13.13|13.15|11528
1594839900|2020-07-15 19:05:00|13.15|13.15|13.125|13.13|5727
1594840200|2020-07-15 19:10:00|13.13|13.135|13.12|13.12|12852
1594840500|2020-07-15 19:15:00|13.12|13.125|13.11|13.11|5745
1594840800|2020-07-15 19:20:00|13.11|13.12|13.09|13.12|24802
1594841100|2020-07-15 19:25:00|13.115|13.14|13.1|13.13|18110
1594841400|2020-07-15 19:30:00|13.135|13.17|13.135|13.165|30517
1594841700|2020-07-15 19:35:00|13.165|13.17|13.15|13.15|23754
1594842000|2020-07-15 19:40:00|13.15|13.175|13.15|13.175|31035
1594842300|2020-07-15 19:45:00|13.18|13.205|13.165|13.205|87830
1594842600|2020-07-15 19:50:00|13.19|13.19|13.13|13.13|48796
1594842900|2020-07-15 19:55:00|13.13|13.16|13.13|13.14|90518
1594843200|2020-07-15 20:00:00|13.14|13.14|13.14|13.14|0
1594844100|2020-07-15 20:15:00|13.14|13.14|13.14|13.14|0
1594905300|2020-07-16 13:15:00|13.21|13.21|13.19|13.21|0
1594906200|2020-07-16 13:30:00|13.19|13.26|13.17|13.19|104235
1594906500|2020-07-16 13:35:00|13.19|13.23|13.16|13.19|63353
1594906800|2020-07-16 13:40:00|13.185|13.2|13.12|13.14|64860
1594907100|2020-07-16 13:45:00|13.14|13.19|13.13|13.18|42760
1594907400|2020-07-16 13:50:00|13.18|13.24|13.16|13.215|28281
1594907700|2020-07-16 13:55:00|13.21|13.225|13.14|13.145|41849
1594908000|2020-07-16 14:00:00|13.15|13.19|13.09|13.1|61436
1594908300|2020-07-16 14:05:00|13.1|13.1|13.07|13.08|40771
1594908600|2020-07-16 14:10:00|13.09|13.14|13.09|13.14|30213
1594908900|2020-07-16 14:15:00|13.14|13.14|13.105|13.12|11919
1594909200|2020-07-16 14:20:00|13.11|13.175|13.1|13.17|11257
1594909500|2020-07-16 14:25:00|13.18|13.2|13.14|13.2|15600
1594909800|2020-07-16 14:30:00|13.205|13.21|13.15|13.19|131143
1594910100|2020-07-16 14:35:00|13.2|13.22|13.175|13.22|56973
1594910400|2020-07-16 14:40:00|13.22|13.235|13.19|13.21|20731
1594910700|2020-07-16 14:45:00|13.205|13.235|13.2|13.235|9068
1594911000|2020-07-16 14:50:00|13.23|13.26|13.22|13.255|15852
1594911300|2020-07-16 14:55:00|13.255|13.255|13.24|13.24|5996
1594911600|2020-07-16 15:00:00|13.26|13.26|13.26|13.26|22242
1594911900|2020-07-16 15:05:00|13.265|13.265|13.235|13.25|22238
1594912200|2020-07-16 15:10:00|13.245|13.29|13.245|13.285|19940
1594912500|2020-07-16 15:15:00|13.295|13.3|13.26|13.28|24559
1594912800|2020-07-16 15:20:00|13.275|13.29|13.26|13.27|12383
1594913100|2020-07-16 15:25:00|13.275|13.29|13.265|13.27|19184
1594913400|2020-07-16 15:30:00|13.265|13.28|13.25|13.255|18473
1594913700|2020-07-16 15:35:00|13.26|13.27|13.255|13.265|9461
1594914000|2020-07-16 15:40:00|13.265|13.32|13.265|13.315|11320
1594914300|2020-07-16 15:45:00|13.32|13.325|13.31|13.32|8013
1594914600|2020-07-16 15:50:00|13.33|13.37|13.33|13.365|8489
1594914900|2020-07-16 15:55:00|13.37|13.37|13.34|13.34|12503
1594915200|2020-07-16 16:00:00|13.34|13.355|13.325|13.355|7926
1594915500|2020-07-16 16:05:00|13.35|13.365|13.34|13.365|5009
1594915800|2020-07-16 16:10:00|13.365|13.37|13.33|13.33|4746
1594916100|2020-07-16 16:15:00|13.335|13.34|13.3|13.31|12911
1594916400|2020-07-16 16:20:00|13.305|13.31|13.295|13.305|6370
1594916700|2020-07-16 16:25:00|13.31|13.32|13.305|13.315|2674
1594917000|2020-07-16 16:30:00|13.32|13.34|13.32|13.33|4713
1594917300|2020-07-16 16:35:00|13.33|13.335|13.33|13.33|8485
1594917600|2020-07-16 16:40:00|13.32|13.34|13.32|13.34|3237
1594917900|2020-07-16 16:45:00|13.34|13.355|13.335|13.35|7598
1594918200|2020-07-16 16:50:00|13.35|13.35|13.34|13.34|3964
1594918500|2020-07-16 16:55:00|13.34|13.34|13.32|13.32|6569
1594918800|2020-07-16 17:00:00|13.325|13.325|13.31|13.31|8522
1594919100|2020-07-16 17:05:00|13.315|13.32|13.305|13.305|13785
1594919400|2020-07-16 17:10:00|13.3|13.3|13.29|13.295|7904
1594919700|2020-07-16 17:15:00|13.3|13.32|13.29|13.32|7283
1594920000|2020-07-16 17:20:00|13.315|13.32|13.315|13.315|5322
1594920300|2020-07-16 17:25:00|13.315|13.33|13.315|13.325|3342
1594920600|2020-07-16 17:30:00|13.32|13.32|13.3|13.31|6757
1594920900|2020-07-16 17:35:00|13.305|13.305|13.28|13.28|5382
1594921200|2020-07-16 17:40:00|13.28|13.28|13.26|13.27|6991
1594921500|2020-07-16 17:45:00|13.27|13.275|13.26|13.275|3178
1594921800|2020-07-16 17:50:00|13.28|13.28|13.27|13.27|4058
1594922100|2020-07-16 17:55:00|13.26|13.265|13.25|13.25|3803
1594922400|2020-07-16 18:00:00|13.26|13.27|13.26|13.265|3343
1594922700|2020-07-16 18:05:00|13.265|13.28|13.26|13.28|8397
1594923000|2020-07-16 18:10:00|13.28|13.285|13.27|13.285|5510
1594923300|2020-07-16 18:15:00|13.28|13.28|13.245|13.245|14334
1594923600|2020-07-16 18:20:00|13.24|13.24|13.23|13.235|5377
1594923900|2020-07-16 18:25:00|13.235|13.235|13.23|13.23|2778
1594924200|2020-07-16 18:30:00|13.23|13.24|13.225|13.225|5217
1594924500|2020-07-16 18:35:00|13.22|13.22|13.2|13.2|4132
1594924800|2020-07-16 18:40:00|13.2|13.2|13.18|13.18|6785
1594925100|2020-07-16 18:45:00|13.185|13.185|13.16|13.16|6288
1594925400|2020-07-16 18:50:00|13.165|13.165|13.16|13.16|3342
1594925700|2020-07-16 18:55:00|13.155|13.155|13.14|13.14|16282
1594926000|2020-07-16 19:00:00|13.145|13.145|13.135|13.145|3954
1594926300|2020-07-16 19:05:00|13.15|13.18|13.15|13.17|11212
1594926600|2020-07-16 19:10:00|13.16|13.18|13.16|13.18|4737
1594926900|2020-07-16 19:15:00|13.18|13.225|13.18|13.21|14892
1594927200|2020-07-16 19:20:00|13.22|13.23|13.22|13.23|5951
1594927500|2020-07-16 19:25:00|13.23|13.27|13.23|13.27|16314
1594927800|2020-07-16 19:30:00|13.27|13.27|13.22|13.245|38322
1594928100|2020-07-16 19:35:00|13.245|13.26|13.24|13.26|19102
1594928400|2020-07-16 19:40:00|13.255|13.26|13.24|13.24|33179
1594928700|2020-07-16 19:45:00|13.24|13.25|13.21|13.225|32460
1594929000|2020-07-16 19:50:00|13.22|13.28|13.22|13.275|51186
1594929300|2020-07-16 19:55:00|13.275|13.28|13.235|13.26|96584
1594929600|2020-07-16 20:00:00|13.26|13.26|13.26|13.26|57167
1594930500|2020-07-16 20:15:00|13.26|13.26|13.26|13.26|0
1594992600|2020-07-17 13:30:00|13.11|13.16|13.06|13.155|61469
1594992900|2020-07-17 13:35:00|13.16|13.185|13.125|13.13|22122
1594993200|2020-07-17 13:40:00|13.13|13.19|13.12|13.19|12790
1594993500|2020-07-17 13:45:00|13.18|13.22|13.17|13.21|17231
1594993800|2020-07-17 13:50:00|13.21|13.235|13.19|13.19|7170
1594994100|2020-07-17 13:55:00|13.185|13.19|13.15|13.16|17345
1594994400|2020-07-17 14:00:00|13.14|13.16|13.12|13.15|15313
1594994700|2020-07-17 14:05:00|13.15|13.165|13.12|13.12|5872
1594995000|2020-07-17 14:10:00|13.115|13.125|13.11|13.11|2720
1594995300|2020-07-17 14:15:00|13.11|13.125|13.1|13.1|7201
1594995600|2020-07-17 14:20:00|13.09|13.1|13.055|13.055|11380
1594995900|2020-07-17 14:25:00|13.05|13.05|13.02|13.025|21223
1594996200|2020-07-17 14:30:00|13.02|13.04|13.01|13.04|12541
1594996500|2020-07-17 14:35:00|13.05|13.07|13.05|13.07|9613
1594996800|2020-07-17 14:40:00|13.08|13.09|13.06|13.06|12084
1594997100|2020-07-17 14:45:00|13.055|13.088|13.055|13.08|9963
1594997400|2020-07-17 14:50:00|13.095|13.1|13.09|13.1|3572
1594997700|2020-07-17 14:55:00|13.1|13.105|13.09|13.09|8230
1594998000|2020-07-17 15:00:00|13.095|13.11|13.04|13.05|47726
1594998300|2020-07-17 15:05:00|13.05|13.05|13.04|13.05|7490
1594998600|2020-07-17 15:10:00|13.05|13.08|13.05|13.07|10341
1594998900|2020-07-17 15:15:00|13.078|13.08|13.06|13.08|7294
1594999200|2020-07-17 15:20:00|13.08|13.09|13.07|13.07|11700
1594999500|2020-07-17 15:25:00|13.06|13.08|13.06|13.08|6680
1594999800|2020-07-17 15:30:00|13.075|13.09|13.04|13.09|72335
1595000100|2020-07-17 15:35:00|13.09|13.09|13.085|13.09|5238
1595000400|2020-07-17 15:40:00|13.09|13.09|13.08|13.09|2653
1595000700|2020-07-17 15:45:00|13.09|13.095|13.08|13.085|3494
1595001000|2020-07-17 15:50:00|13.08|13.08|13.04|13.045|7033
1595001300|2020-07-17 15:55:00|13.05|13.06|13.04|13.045|3094
1595001600|2020-07-17 16:00:00|13.045|13.05|13.04|13.04|1616
1595001900|2020-07-17 16:05:00|13.04|13.06|13.04|13.06|4620
1595002200|2020-07-17 16:10:00|13.05|13.06|13.05|13.05|1500
1595002500|2020-07-17 16:15:00|13.055|13.06|13.05|13.055|2666
1595002800|2020-07-17 16:20:00|13.055|13.055|13.05|13.055|800
1595003100|2020-07-17 16:25:00|13.055|13.065|13.05|13.055|17356
1595003400|2020-07-17 16:30:00|13.055|13.055|13.05|13.05|1777
1595003700|2020-07-17 16:35:00|13.05|13.055|13.05|13.05|1836
1595004000|2020-07-17 16:40:00|13.055|13.055|13.035|13.04|18946
1595004300|2020-07-17 16:45:00|13.035|13.04|13.03|13.035|2206
1595004600|2020-07-17 16:50:00|13.04|13.04|13.03|13.035|1603
1595004900|2020-07-17 16:55:00|13.035|13.05|13.025|13.035|13420
1595005200|2020-07-17 17:00:00|13.035|13.035|13.03|13.035|1000
1595005500|2020-07-17 17:05:00|13.038|13.05|13.035|13.045|4816
1595005800|2020-07-17 17:10:00|13.05|13.07|13.05|13.065|23954
1595006100|2020-07-17 17:15:00|13.06|13.07|13.05|13.05|12130
1595006400|2020-07-17 17:20:00|13.045|13.075|13.045|13.075|4601
1595006700|2020-07-17 17:25:00|13.08|13.08|13.08|13.08|606
1595007000|2020-07-17 17:30:00|13.07|13.075|13.06|13.06|3929
1595007300|2020-07-17 17:35:00|13.065|13.065|13.06|13.06|2968
1595007600|2020-07-17 17:40:00|13.06|13.07|13.055|13.06|4778
1595007900|2020-07-17 17:45:00|13.06|13.065|13.04|13.05|11709
1595008200|2020-07-17 17:50:00|13.045|13.05|13.045|13.05|1017
1595008500|2020-07-17 17:55:00|13.045|13.045|13.04|13.045|6283
1595008800|2020-07-17 18:00:00|13.04|13.045|13.015|13.02|17069
1595009100|2020-07-17 18:05:00|13.025|13.03|13.02|13.02|16468
1595009400|2020-07-17 18:10:00|13.02|13.025|13.015|13.025|6770
1595009700|2020-07-17 18:15:00|13.025|13.03|13.025|13.025|1540
1595010000|2020-07-17 18:20:00|13.025|13.04|13.02|13.02|15903
1595010300|2020-07-17 18:25:00|13.015|13.015|13.01|13.015|1306
1595010600|2020-07-17 18:30:00|13.01|13.01|13|13|3039
1595010900|2020-07-17 18:35:00|13|13.015|13|13|6839
1595011200|2020-07-17 18:40:00|13|13.01|13|13.005|6200
1595011500|2020-07-17 18:45:00|13.005|13.005|12.99|12.99|5283
1595011800|2020-07-17 18:50:00|12.99|13.02|12.99|13.01|8759
1595012100|2020-07-17 18:55:00|13.015|13.03|13.015|13.03|3420
1595012400|2020-07-17 19:00:00|13.025|13.05|13.025|13.035|8427
1595012700|2020-07-17 19:05:00|13.04|13.06|13.04|13.05|6196
1595013000|2020-07-17 19:10:00|13.05|13.05|13.015|13.015|7432
1595013300|2020-07-17 19:15:00|13.01|13.025|13.005|13.02|8408
1595013600|2020-07-17 19:20:00|13.02|13.04|13.02|13.035|5342
1595013900|2020-07-17 19:25:00|13.04|13.06|13.04|13.05|5534
1595014200|2020-07-17 19:30:00|13.05|13.055|13.04|13.045|8584
1595014500|2020-07-17 19:35:00|13.045|13.055|13.035|13.045|14913
1595014800|2020-07-17 19:40:00|13.045|13.055|13.04|13.04|10827
1595015100|2020-07-17 19:45:00|13.04|13.04|13.02|13.02|22009
1595015400|2020-07-17 19:50:00|13.02|13.02|13|13.005|22475
1595015700|2020-07-17 19:55:00|13.005|13.03|13|13.01|117955
1595016000|2020-07-17 20:00:00|13|13|13|13|58850
1595016900|2020-07-17 20:15:00|13|13|13|13|0
1595237100|2020-07-20 09:25:00|13.08|13.08|13.08|13.08|0
1595250900|2020-07-20 13:15:00|13.12|13.12|13.12|13.12|0
1595251800|2020-07-20 13:30:00|13.12|13.19|13.055|13.16|66150
1595252100|2020-07-20 13:35:00|13.17|13.19|13.13|13.175|23639
1595252400|2020-07-20 13:40:00|13.18|13.18|13.06|13.06|54833
1595252700|2020-07-20 13:45:00|13.06|13.09|13.04|13.04|42850
1595253000|2020-07-20 13:50:00|13.02|13.04|13|13|36669
1595253300|2020-07-20 13:55:00|13|13.03|12.97|13.03|50950
1595253600|2020-07-20 14:00:00|13.02|13.02|12.965|12.975|32557
1595253900|2020-07-20 14:05:00|12.975|13|12.975|12.99|38223
1595254200|2020-07-20 14:10:00|12.985|12.99|12.97|12.99|79422
1595254500|2020-07-20 14:15:00|12.985|13.015|12.985|12.995|46607
1595254800|2020-07-20 14:20:00|13|13.04|12.99|13.04|58300
1595255100|2020-07-20 14:25:00|13.03|13.05|13.02|13.025|28761
1595255400|2020-07-20 14:30:00|13.025|13.05|13.025|13.04|35405
1595255700|2020-07-20 14:35:00|13.05|13.09|13.04|13.06|55902
1595256000|2020-07-20 14:40:00|13.065|13.1|13.06|13.1|15894
1595256300|2020-07-20 14:45:00|13.11|13.11|13.07|13.07|17263
1595256600|2020-07-20 14:50:00|13.075|13.09|13.06|13.065|22018
1595256900|2020-07-20 14:55:00|13.07|13.1|13.06|13.06|12877
1595257200|2020-07-20 15:00:00|13.065|13.09|13.055|13.08|11512
1595257500|2020-07-20 15:05:00|13.085|13.095|13.055|13.095|7654
1595257800|2020-07-20 15:10:00|13.095|13.1|13.075|13.075|5362
1595258100|2020-07-20 15:15:00|13.075|13.08|13.07|13.08|4152
1595258400|2020-07-20 15:20:00|13.085|13.1|13.08|13.1|4091
1595258700|2020-07-20 15:25:00|13.1|13.135|13.1|13.13|6796
1595259000|2020-07-20 15:30:00|13.12|13.165|13.12|13.155|16096
1595259300|2020-07-20 15:35:00|13.155|13.16|13.14|13.16|2856
1595259600|2020-07-20 15:40:00|13.155|13.165|13.15|13.155|7068
1595259900|2020-07-20 15:45:00|13.155|13.16|13.155|13.16|2556
1595260200|2020-07-20 15:50:00|13.155|13.155|13.145|13.145|1049
1595260500|2020-07-20 15:55:00|13.145|13.16|13.135|13.135|6004
1595260800|2020-07-20 16:00:00|13.14|13.14|13.12|13.12|1445
1595261100|2020-07-20 16:05:00|13.12|13.12|13.095|13.1|5725
1595261400|2020-07-20 16:10:00|13.09|13.095|13.085|13.095|3334
1595261700|2020-07-20 16:15:00|13.095|13.1|13.09|13.095|2526
1595262000|2020-07-20 16:20:00|13.095|13.1|13.085|13.095|11327
1595262300|2020-07-20 16:25:00|13.095|13.095|13.085|13.09|2884
1595262600|2020-07-20 16:30:00|13.095|13.105|13.095|13.105|1110
1595262900|2020-07-20 16:35:00|13.105|13.105|13.09|13.09|5946
1595263200|2020-07-20 16:40:00|13.085|13.085|13.06|13.065|8465
1595263500|2020-07-20 16:45:00|13.07|13.08|13.07|13.075|5167
1595263800|2020-07-20 16:50:00|13.08|13.08|13.07|13.075|3624
1595264100|2020-07-20 16:55:00|13.07|13.095|13.07|13.095|3442
1595264400|2020-07-20 17:00:00|13.095|13.1|13.09|13.1|1552
1595264700|2020-07-20 17:05:00|13.09|13.09|13.075|13.08|13374
1595265000|2020-07-20 17:10:00|13.075|13.08|13.07|13.07|3258
1595265300|2020-07-20 17:15:00|13.07|13.085|13.07|13.085|3440
1595265600|2020-07-20 17:20:00|13.085|13.085|13.07|13.075|3057
1595265900|2020-07-20 17:25:00|13.07|13.075|13.07|13.07|2097
1595266200|2020-07-20 17:30:00|13.07|13.075|13.06|13.075|7054
1595266500|2020-07-20 17:35:00|13.075|13.09|13.075|13.09|4500
1595266800|2020-07-20 17:40:00|13.085|13.1|13.075|13.08|12667
1595267100|2020-07-20 17:45:00|13.075|13.086|13.065|13.07|9876
1595267400|2020-07-20 17:50:00|13.065|13.085|13.065|13.085|3730
1595267700|2020-07-20 17:55:00|13.085|13.095|13.085|13.095|4970
1595268000|2020-07-20 18:00:00|13.098|13.1|13.05|13.05|11290
1595268300|2020-07-20 18:05:00|13.055|13.06|13.04|13.05|15980
1595268600|2020-07-20 18:10:00|13.045|13.05|13.035|13.035|16493
1595268900|2020-07-20 18:15:00|13.04|13.05|13.03|13.045|15482
1595269200|2020-07-20 18:20:00|13.045|13.055|13.035|13.055|23820
1595269500|2020-07-20 18:25:00|13.055|13.055|13.025|13.05|45858
1595269800|2020-07-20 18:30:00|13.045|13.05|13.03|13.035|8797
1595270100|2020-07-20 18:35:00|13.035|13.04|13|13.005|18516
1595270400|2020-07-20 18:40:00|13.01|13.02|13|13.02|9100
1595270700|2020-07-20 18:45:00|13.01|13.015|13.01|13.015|4117
1595271000|2020-07-20 18:50:00|13.015|13.015|13.005|13.005|14147
1595271300|2020-07-20 18:55:00|13.005|13.01|12.985|12.99|16651
1595271600|2020-07-20 19:00:00|12.985|12.99|12.97|12.99|16384
1595271900|2020-07-20 19:05:00|12.985|13.005|12.98|12.99|12465
1595272200|2020-07-20 19:10:00|12.985|12.99|12.98|12.985|4815
1595272500|2020-07-20 19:15:00|12.98|13.03|12.98|13.01|15368
1595272800|2020-07-20 19:20:00|13.005|13.015|12.995|12.995|14997
1595273100|2020-07-20 19:25:00|13|13.02|12.99|13.01|12334
1595273400|2020-07-20 19:30:00|13.015|13.015|13|13.01|21893
1595273700|2020-07-20 19:35:00|13.005|13.01|13|13|5593
1595274000|2020-07-20 19:40:00|13.005|13.01|13|13.01|17071
1595274300|2020-07-20 19:45:00|13.005|13.01|12.99|12.99|34035
1595274600|2020-07-20 19:50:00|12.99|12.99|12.96|12.97|48785
1595274900|2020-07-20 19:55:00|12.975|13.02|12.97|13|157464
1595275200|2020-07-20 20:00:00|13|13|13|13|0
1595276100|2020-07-20 20:15:00|13|13|13|13|0
1595333700|2020-07-21 12:15:00|13.35|13.35|13.35|13.35|0
1595337300|2020-07-21 13:15:00|13.21|13.21|13.21|13.21|0
1595337900|2020-07-21 13:25:00|13.19|13.19|13.19|13.19|0
1595338200|2020-07-21 13:30:00|13.2|13.235|13.16|13.23|31676
1595338500|2020-07-21 13:35:00|13.235|13.275|13.23|13.27|32031
1595338800|2020-07-21 13:40:00|13.28|13.37|13.27|13.37|60602
1595339100|2020-07-21 13:45:00|13.36|13.36|13.33|13.36|40285
1595339400|2020-07-21 13:50:00|13.35|13.385|13.35|13.37|35461
1595339700|2020-07-21 13:55:00|13.37|13.37|13.33|13.37|22660
1595340000|2020-07-21 14:00:00|13.38|13.42|13.365|13.42|19703
1595340300|2020-07-21 14:05:00|13.43|13.45|13.415|13.42|26996
1595340600|2020-07-21 14:10:00|13.41|13.465|13.41|13.43|7301
1595340900|2020-07-21 14:15:00|13.43|13.44|13.37|13.37|16977
1595341200|2020-07-21 14:20:00|13.37|13.37|13.34|13.345|12716
1595341500|2020-07-21 14:25:00|13.345|13.395|13.345|13.37|37870
1595341800|2020-07-21 14:30:00|13.38|13.46|13.37|13.46|29896
1595342100|2020-07-21 14:35:00|13.455|13.51|13.42|13.51|44225
1595342400|2020-07-21 14:40:00|13.505|13.53|13.48|13.48|28767
1595342700|2020-07-21 14:45:00|13.48|13.545|13.47|13.541|28365
1595343000|2020-07-21 14:50:00|13.545|13.55|13.52|13.52|14710
1595343300|2020-07-21 14:55:00|13.515|13.515|13.495|13.5|9358
1595343600|2020-07-21 15:00:00|13.51|13.56|13.51|13.55|11461
1595343900|2020-07-21 15:05:00|13.545|13.558|13.535|13.555|12384
1595344200|2020-07-21 15:10:00|13.56|13.57|13.54|13.555|28771
1595344500|2020-07-21 15:15:00|13.555|13.6|13.552|13.58|51449
1595344800|2020-07-21 15:20:00|13.57|13.6|13.55|13.58|19570
1595345100|2020-07-21 15:25:00|13.57|13.575|13.54|13.545|23418
1595345400|2020-07-21 15:30:00|13.545|13.55|13.52|13.52|31813
1595345700|2020-07-21 15:35:00|13.53|13.555|13.53|13.545|13661
1595346000|2020-07-21 15:40:00|13.545|13.545|13.51|13.545|31338
1595346300|2020-07-21 15:45:00|13.545|13.55|13.535|13.535|11096
1595346600|2020-07-21 15:50:00|13.535|13.535|13.5|13.525|13472
1595346900|2020-07-21 15:55:00|13.525|13.525|13.49|13.5|6584
1595347200|2020-07-21 16:00:00|13.505|13.535|13.505|13.53|17138
1595347500|2020-07-21 16:05:00|13.53|13.54|13.52|13.525|4371
1595347800|2020-07-21 16:10:00|13.52|13.52|13.49|13.495|5163
1595348100|2020-07-21 16:15:00|13.49|13.5|13.49|13.495|7521
1595348400|2020-07-21 16:20:00|13.495|13.515|13.485|13.51|8495
1595348700|2020-07-21 16:25:00|13.505|13.545|13.5|13.54|6119
1595349000|2020-07-21 16:30:00|13.545|13.58|13.54|13.58|8494
1595349300|2020-07-21 16:35:00|13.57|13.575|13.565|13.57|8736
1595349600|2020-07-21 16:40:00|13.56|13.58|13.56|13.575|9569
1595349900|2020-07-21 16:45:00|13.575|13.58|13.565|13.58|10613
1595350200|2020-07-21 16:50:00|13.575|13.59|13.575|13.585|12791
1595350500|2020-07-21 16:55:00|13.585|13.59|13.585|13.585|15907
1595350800|2020-07-21 17:00:00|13.585|13.615|13.575|13.605|24220
1595351100|2020-07-21 17:05:00|13.605|13.615|13.602|13.615|13090
1595351400|2020-07-21 17:10:00|13.615|13.62|13.6|13.615|11587
1595351700|2020-07-21 17:15:00|13.615|13.66|13.615|13.65|22325
1595352000|2020-07-21 17:20:00|13.645|13.65|13.625|13.625|10321
1595352300|2020-07-21 17:25:00|13.62|13.63|13.58|13.585|8801
1595352600|2020-07-21 17:30:00|13.58|13.58|13.535|13.545|28291
1595352900|2020-07-21 17:35:00|13.54|13.54|13.51|13.515|9345
1595353200|2020-07-21 17:40:00|13.52|13.54|13.51|13.515|52383
1595353500|2020-07-21 17:45:00|13.515|13.54|13.5|13.535|35415
1595353800|2020-07-21 17:50:00|13.535|13.535|13.52|13.525|9648
1595354100|2020-07-21 17:55:00|13.525|13.53|13.51|13.53|26598
1595354400|2020-07-21 18:00:00|13.525|13.55|13.525|13.545|15850
1595354700|2020-07-21 18:05:00|13.54|13.55|13.53|13.535|15832
1595355000|2020-07-21 18:10:00|13.535|13.535|13.505|13.515|19979
1595355300|2020-07-21 18:15:00|13.52|13.54|13.515|13.525|17640
1595355600|2020-07-21 18:20:00|13.52|13.535|13.51|13.52|23240
1595355900|2020-07-21 18:25:00|13.52|13.52|13.48|13.485|17887
1595356200|2020-07-21 18:30:00|13.485|13.5|13.455|13.455|26974
1595356500|2020-07-21 18:35:00|13.45|13.48|13.435|13.475|26856
1595356800|2020-07-21 18:40:00|13.475|13.5|13.475|13.5|18236
1595357100|2020-07-21 18:45:00|13.495|13.54|13.495|13.535|28621
1595357400|2020-07-21 18:50:00|13.535|13.58|13.53|13.58|20898
1595357700|2020-07-21 18:55:00|13.58|13.6|13.56|13.59|37794
1595358000|2020-07-21 19:00:00|13.595|13.6|13.575|13.59|24959
1595358300|2020-07-21 19:05:00|13.585|13.61|13.57|13.61|24632
1595358600|2020-07-21 19:10:00|13.61|13.61|13.59|13.59|24068
1595358900|2020-07-21 19:15:00|13.595|13.595|13.52|13.52|17974
1595359200|2020-07-21 19:20:00|13.525|13.55|13.51|13.535|29521
1595359500|2020-07-21 19:25:00|13.535|13.545|13.52|13.52|31870
1595359800|2020-07-21 19:30:00|13.53|13.54|13.51|13.51|32204
1595360100|2020-07-21 19:35:00|13.51|13.54|13.495|13.54|45729
1595360400|2020-07-21 19:40:00|13.54|13.55|13.53|13.535|46512
1595360700|2020-07-21 19:45:00|13.54|13.58|13.53|13.56|65125
1595361000|2020-07-21 19:50:00|13.555|13.57|13.525|13.54|153112
1595361300|2020-07-21 19:55:00|13.55|13.59|13.54|13.58|125900
1595361600|2020-07-21 20:00:00|13.58|13.58|13.58|13.58|30776
1595362500|2020-07-21 20:15:00|13.58|13.58|13.58|13.58|0
1595424600|2020-07-22 13:30:00|13.4|13.4|13.34|13.36|57149
1595424900|2020-07-22 13:35:00|13.355|13.41|13.35|13.36|40578
1595425200|2020-07-22 13:40:00|13.38|13.39|13.35|13.38|27495
1595425500|2020-07-22 13:45:00|13.38|13.42|13.38|13.41|16678
1595425800|2020-07-22 13:50:00|13.4|13.41|13.37|13.4|42241
1595426100|2020-07-22 13:55:00|13.4|13.4|13.33|13.34|50177
1595426400|2020-07-22 14:00:00|13.34|13.34|13.285|13.29|25341
1595426700|2020-07-22 14:05:00|13.29|13.315|13.285|13.31|29666
1595427000|2020-07-22 14:10:00|13.3|13.3|13.23|13.24|23229
1595427300|2020-07-22 14:15:00|13.23|13.26|13.21|13.25|20767
1595427600|2020-07-22 14:20:00|13.25|13.25|13.23|13.238|11632
1595427900|2020-07-22 14:25:00|13.24|13.24|13.205|13.23|23782
1595428200|2020-07-22 14:30:00|13.23|13.3|13.23|13.295|16440
1595428500|2020-07-22 14:35:00|13.29|13.3|13.285|13.29|5596
1595428800|2020-07-22 14:40:00|13.29|13.318|13.285|13.3|18474
1595429100|2020-07-22 14:45:00|13.3|13.32|13.25|13.25|13107
1595429400|2020-07-22 14:50:00|13.25|13.28|13.245|13.28|16556
1595429700|2020-07-22 14:55:00|13.28|13.32|13.28|13.32|7165
1595430000|2020-07-22 15:00:00|13.315|13.32|13.285|13.29|7235
1595430300|2020-07-22 15:05:00|13.29|13.3|13.275|13.275|11882
1595430600|2020-07-22 15:10:00|13.27|13.275|13.245|13.25|11314
1595430900|2020-07-22 15:15:00|13.25|13.295|13.25|13.265|8439
1595431200|2020-07-22 15:20:00|13.27|13.285|13.255|13.255|7668
1595431500|2020-07-22 15:25:00|13.26|13.27|13.238|13.25|12508
1595431800|2020-07-22 15:30:00|13.25|13.31|13.235|13.295|33052
1595432100|2020-07-22 15:35:00|13.3|13.32|13.3|13.32|14589
1595432400|2020-07-22 15:40:00|13.32|13.32|13.28|13.29|14740
1595432700|2020-07-22 15:45:00|13.285|13.29|13.27|13.275|12934
1595433000|2020-07-22 15:50:00|13.275|13.3|13.275|13.295|4932
1595433300|2020-07-22 15:55:00|13.295|13.3|13.285|13.3|7255
1595433600|2020-07-22 16:00:00|13.3|13.32|13.3|13.32|10702
1595433900|2020-07-22 16:05:00|13.335|13.335|13.285|13.295|39024
1595434500|2020-07-22 16:15:00|13.308|13.31|13.305|13.31|36580
1595434800|2020-07-22 16:20:00|13.3|13.3|13.29|13.295|2797
1595435100|2020-07-22 16:25:00|13.29|13.29|13.28|13.285|7595
1595435400|2020-07-22 16:30:00|13.285|13.32|13.28|13.32|12345
1595435700|2020-07-22 16:35:00|13.32|13.335|13.315|13.325|13377
1595436000|2020-07-22 16:40:00|13.32|13.325|13.32|13.325|1737
1595436300|2020-07-22 16:45:00|13.32|13.33|13.32|13.33|4715
1595436600|2020-07-22 16:50:00|13.34|13.345|13.33|13.34|2865
1595436900|2020-07-22 16:55:00|13.345|13.35|13.34|13.34|2027
1595437200|2020-07-22 17:00:00|13.35|13.35|13.34|13.345|2480
1595437500|2020-07-22 17:05:00|13.345|13.35|13.34|13.34|1584
1595437800|2020-07-22 17:10:00|13.34|13.34|13.295|13.33|26309
1595438100|2020-07-22 17:15:00|13.32|13.33|13.315|13.32|4859
1595438400|2020-07-22 17:20:00|13.315|13.34|13.315|13.325|4788
1595438700|2020-07-22 17:25:00|13.32|13.345|13.315|13.345|7424
1595439000|2020-07-22 17:30:00|13.35|13.35|13.34|13.34|9982
1595439300|2020-07-22 17:35:00|13.34|13.345|13.325|13.345|13003
1595439600|2020-07-22 17:40:00|13.345|13.35|13.325|13.325|6843
1595439900|2020-07-22 17:45:00|13.325|13.329|13.3|13.305|5285
1595440200|2020-07-22 17:50:00|13.304|13.33|13.304|13.32|15566
1595440500|2020-07-22 17:55:00|13.31|13.32|13.305|13.305|9104
1595440800|2020-07-22 18:00:00|13.305|13.32|13.3|13.32|8892
1595441100|2020-07-22 18:05:00|13.32|13.34|13.32|13.33|8139
1595441400|2020-07-22 18:10:00|13.33|13.35|13.325|13.335|16577
1595441700|2020-07-22 18:15:00|13.335|13.335|13.32|13.325|5531
1595442000|2020-07-22 18:20:00|13.32|13.32|13.305|13.31|10211
1595442300|2020-07-22 18:25:00|13.305|13.31|13.3|13.31|10904
1595442600|2020-07-22 18:30:00|13.31|13.325|13.305|13.325|7947
1595442900|2020-07-22 18:35:00|13.325|13.33|13.32|13.325|4324
1595443200|2020-07-22 18:40:00|13.325|13.328|13.31|13.315|9616
1595443500|2020-07-22 18:45:00|13.315|13.32|13.315|13.315|5783
1595443800|2020-07-22 18:50:00|13.315|13.325|13.31|13.325|3758
1595444100|2020-07-22 18:55:00|13.33|13.33|13.3|13.305|18722
1595444400|2020-07-22 19:00:00|13.31|13.31|13.27|13.275|24725
1595444700|2020-07-22 19:05:00|13.27|13.27|13.26|13.265|17334
1595445000|2020-07-22 19:10:00|13.265|13.295|13.26|13.295|25990
1595445300|2020-07-22 19:15:00|13.29|13.305|13.285|13.295|22271
1595445600|2020-07-22 19:20:00|13.29|13.295|13.28|13.28|6502
1595445900|2020-07-22 19:25:00|13.285|13.3|13.27|13.295|20298
1595446200|2020-07-22 19:30:00|13.3|13.3|13.28|13.28|14652
1595446500|2020-07-22 19:35:00|13.28|13.29|13.255|13.265|34393
1595446800|2020-07-22 19:40:00|13.26|13.29|13.26|13.29|20712
1595447100|2020-07-22 19:45:00|13.285|13.3|13.285|13.295|28580
1595447400|2020-07-22 19:50:00|13.295|13.295|13.26|13.295|73869
1595447700|2020-07-22 19:55:00|13.295|13.32|13.28|13.28|83600
1595448000|2020-07-22 20:00:00|13.28|13.28|13.28|13.28|0
1595448900|2020-07-22 20:15:00|13.28|13.28|13.28|13.28|0
1595449200|2020-07-22 20:20:00|13.28|13.28|13.28|13.28|0
1595508600|2020-07-23 12:50:00|13.12|13.12|13.12|13.12|0
1595511000|2020-07-23 13:30:00|13.1|13.2|13.09|13.18|24848
1595511300|2020-07-23 13:35:00|13.175|13.175|13.11|13.11|17969
1595511600|2020-07-23 13:40:00|13.11|13.11|13.05|13.06|28942
1595511900|2020-07-23 13:45:00|13.07|13.09|13.065|13.07|9961
1595512200|2020-07-23 13:50:00|13.075|13.12|13.075|13.12|6428
1595512500|2020-07-23 13:55:00|13.11|13.15|13.105|13.15|10793
1595512800|2020-07-23 14:00:00|13.17|13.17|13.085|13.105|11256
1595513100|2020-07-23 14:05:00|13.105|13.125|13.08|13.085|14610
1595513400|2020-07-23 14:10:00|13.08|13.08|13.04|13.05|21916
1595513700|2020-07-23 14:15:00|13.06|13.065|13.04|13.04|5157
1595514000|2020-07-23 14:20:00|13.04|13.04|13|13.025|10432
1595514300|2020-07-23 14:25:00|13.03|13.05|13.025|13.05|5573
1595514600|2020-07-23 14:30:00|13.06|13.07|13.06|13.06|6363
1595514900|2020-07-23 14:35:00|13.06|13.09|13.05|13.075|6396
1595515200|2020-07-23 14:40:00|13.08|13.09|13.08|13.09|2446
1595515500|2020-07-23 14:45:00|13.08|13.08|13.06|13.07|3783
1595515800|2020-07-23 14:50:00|13.07|13.09|13.07|13.08|4074
1595516100|2020-07-23 14:55:00|13.08|13.09|13.063|13.07|7269
1595516400|2020-07-23 15:00:00|13.071|13.1|13.05|13.05|6176
1595516700|2020-07-23 15:05:00|13.04|13.06|13.035|13.06|8984
1595517000|2020-07-23 15:10:00|13.06|13.085|13.045|13.075|20286
1595517300|2020-07-23 15:15:00|13.075|13.09|13.07|13.075|12124
1595517600|2020-07-23 15:20:00|13.08|13.105|13.08|13.105|2874
1595517900|2020-07-23 15:25:00|13.1|13.11|13.09|13.105|9940
1595518200|2020-07-23 15:30:00|13.1|13.14|13.085|13.135|40345
1595518500|2020-07-23 15:35:00|13.13|13.13|13.095|13.11|13220
1595518800|2020-07-23 15:40:00|13.1|13.1|13.075|13.075|7868
1595519100|2020-07-23 15:45:00|13.08|13.11|13.075|13.11|3745
1595519400|2020-07-23 15:50:00|13.1|13.1|13.085|13.1|3111
1595519700|2020-07-23 15:55:00|13.095|13.115|13.09|13.115|2231
1595520000|2020-07-23 16:00:00|13.13|13.14|13.11|13.11|6064
1595520300|2020-07-23 16:05:00|13.11|13.12|13.095|13.115|13775
1595520600|2020-07-23 16:10:00|13.12|13.135|13.12|13.135|3281
1595520900|2020-07-23 16:15:00|13.13|13.155|13.12|13.155|4277
1595521200|2020-07-23 16:20:00|13.16|13.175|13.16|13.17|4869
1595521500|2020-07-23 16:25:00|13.17|13.2|13.165|13.19|17152
1595521800|2020-07-23 16:30:00|13.195|13.22|13.19|13.22|8931
1595522100|2020-07-23 16:35:00|13.22|13.23|13.2|13.2|18850
1595522400|2020-07-23 16:40:00|13.2|13.225|13.2|13.205|4019
1595522700|2020-07-23 16:45:00|13.205|13.205|13.185|13.195|4967
1595523000|2020-07-23 16:50:00|13.19|13.225|13.19|13.22|7431
1595523300|2020-07-23 16:55:00|13.22|13.22|13.175|13.175|4655
1595523600|2020-07-23 17:00:00|13.17|13.18|13.16|13.18|5441
1595523900|2020-07-23 17:05:00|13.175|13.18|13.16|13.17|1946
1595524200|2020-07-23 17:10:00|13.17|13.175|13.155|13.16|3854
1595524500|2020-07-23 17:15:00|13.165|13.165|13.135|13.15|9470
1595524800|2020-07-23 17:20:00|13.15|13.17|13.15|13.16|6033
1595525100|2020-07-23 17:25:00|13.17|13.175|13.16|13.165|2484
1595525400|2020-07-23 17:30:00|13.155|13.16|13.13|13.16|6385
1595525700|2020-07-23 17:35:00|13.165|13.18|13.155|13.18|4921
1595526000|2020-07-23 17:40:00|13.18|13.18|13.155|13.155|3839
1595526300|2020-07-23 17:45:00|13.15|13.165|13.145|13.15|7754
1595526600|2020-07-23 17:50:00|13.145|13.15|13.13|13.15|14600
1595526900|2020-07-23 17:55:00|13.14|13.14|13.12|13.12|4147
1595527200|2020-07-23 18:00:00|13.12|13.13|13.09|13.13|13778
1595527500|2020-07-23 18:05:00|13.14|13.15|13.125|13.14|4979
1595527800|2020-07-23 18:10:00|13.12|13.13|13.095|13.11|14020
1595528100|2020-07-23 18:15:00|13.1|13.125|13.09|13.11|15572
1595528400|2020-07-23 18:20:00|13.11|13.13|13.105|13.13|3436
1595528700|2020-07-23 18:25:00|13.12|13.13|13.115|13.12|2936
1595529000|2020-07-23 18:30:00|13.125|13.14|13.12|13.14|4796
1595529300|2020-07-23 18:35:00|13.14|13.14|13.125|13.13|7151
1595529600|2020-07-23 18:40:00|13.13|13.145|13.13|13.13|2536
1595529900|2020-07-23 18:45:00|13.135|13.145|13.12|13.145|5597
1595530200|2020-07-23 18:50:00|13.145|13.17|13.145|13.17|3431
1595530500|2020-07-23 18:55:00|13.16|13.165|13.15|13.16|5771
1595530800|2020-07-23 19:00:00|13.16|13.175|13.16|13.175|13538
1595531100|2020-07-23 19:05:00|13.17|13.18|13.135|13.145|16441
1595531400|2020-07-23 19:10:00|13.15|13.16|13.14|13.15|12092
1595531700|2020-07-23 19:15:00|13.14|13.155|13.135|13.145|10422
1595532000|2020-07-23 19:20:00|13.15|13.15|13.13|13.13|18989
1595532300|2020-07-23 19:25:00|13.12|13.15|13.115|13.14|20675
1595532600|2020-07-23 19:30:00|13.14|13.14|13.105|13.14|25265
1595532900|2020-07-23 19:35:00|13.15|13.17|13.14|13.17|6569
1595533200|2020-07-23 19:40:00|13.16|13.175|13.16|13.165|13684
1595533500|2020-07-23 19:45:00|13.17|13.175|13.155|13.16|41859
1595533800|2020-07-23 19:50:00|13.16|13.2|13.14|13.2|69467
1595534100|2020-07-23 19:55:00|13.205|13.24|13.2|13.21|119571
1595534400|2020-07-23 20:00:00|13.21|13.21|13.21|13.21|0
1595535300|2020-07-23 20:15:00|13.21|13.21|13.21|13.21|0
1595596800|2020-07-24 13:20:00|13.1|13.1|13.09|13.09|0
1595597400|2020-07-24 13:30:00|13.08|13.13|13.05|13.11|39666
1595597700|2020-07-24 13:35:00|13.115|13.18|13.115|13.155|23044
1595598000|2020-07-24 13:40:00|13.15|13.16|13.09|13.095|16117
1595598300|2020-07-24 13:45:00|13.08|13.13|13.07|13.13|10513
1595598600|2020-07-24 13:50:00|13.145|13.145|13.1|13.1|5930
1595598900|2020-07-24 13:55:00|13.1|13.105|13.092|13.095|3599
1595599200|2020-07-24 14:00:00|13.09|13.135|13.089|13.135|9459
1595599500|2020-07-24 14:05:00|13.13|13.155|13.13|13.155|7006
1595599800|2020-07-24 14:10:00|13.155|13.17|13.15|13.17|7188
1595600100|2020-07-24 14:15:00|13.175|13.195|13.155|13.195|7043
1595600400|2020-07-24 14:20:00|13.19|13.19|13.16|13.165|23312
1595600700|2020-07-24 14:25:00|13.165|13.19|13.14|13.15|24275
1595601000|2020-07-24 14:30:00|13.15|13.17|13.14|13.14|6841
1595601300|2020-07-24 14:35:00|13.15|13.165|13.145|13.15|4841
1595601600|2020-07-24 14:40:00|13.15|13.16|13.14|13.15|11091
1595601900|2020-07-24 14:45:00|13.15|13.16|13.125|13.125|4618
1595602200|2020-07-24 14:50:00|13.12|13.125|13.11|13.11|5021
1595602500|2020-07-24 14:55:00|13.1|13.1|13.07|13.08|18958
1595602800|2020-07-24 15:00:00|13.075|13.08|13.07|13.07|6667
1595603100|2020-07-24 15:05:00|13.061|13.08|13.06|13.06|18418
1595603400|2020-07-24 15:10:00|13.055|13.07|13.045|13.06|9333
1595603700|2020-07-24 15:15:00|13.05|13.075|13.045|13.06|17937
1595604000|2020-07-24 15:20:00|13.065|13.065|13.03|13.04|25378
1595604300|2020-07-24 15:25:00|13.035|13.05|13.025|13.04|27799
1595604600|2020-07-24 15:30:00|13.045|13.08|13.03|13.07|76997
1595604900|2020-07-24 15:35:00|13.06|13.065|13.05|13.065|8457
1595605200|2020-07-24 15:40:00|13.065|13.065|13.01|13.01|26103
1595605500|2020-07-24 15:45:00|13|13.01|12.97|12.97|58569
1595605800|2020-07-24 15:50:00|12.97|13.005|12.97|12.995|16733
1595606100|2020-07-24 15:55:00|12.99|12.99|12.95|12.95|15447
1595606400|2020-07-24 16:00:00|12.96|12.97|12.95|12.96|11525
1595606700|2020-07-24 16:05:00|12.96|12.965|12.95|12.955|21357
1595607000|2020-07-24 16:10:00|12.955|12.99|12.95|12.985|9832
1595607300|2020-07-24 16:15:00|12.98|13|12.98|12.995|6968
1595607600|2020-07-24 16:20:00|12.99|12.99|12.96|12.96|14871
1595607900|2020-07-24 16:25:00|12.97|12.97|12.94|12.945|22393
1595608200|2020-07-24 16:30:00|12.946|12.95|12.92|12.925|9461
1595608500|2020-07-24 16:35:00|12.925|12.95|12.925|12.94|13968
1595608800|2020-07-24 16:40:00|12.945|12.95|12.94|12.945|5242
1595609100|2020-07-24 16:45:00|12.94|12.94|12.92|12.935|6879
1595609400|2020-07-24 16:50:00|12.93|12.94|12.915|12.925|12187
1595609700|2020-07-24 16:55:00|12.925|12.93|12.91|12.925|9835
1595610000|2020-07-24 17:00:00|12.927|12.96|12.927|12.96|11407
1595610300|2020-07-24 17:05:00|12.95|12.95|12.92|12.925|6307
1595610600|2020-07-24 17:10:00|12.92|12.93|12.91|12.91|11336
1595610900|2020-07-24 17:15:00|12.91|12.93|12.9|12.92|10450
1595611200|2020-07-24 17:20:00|12.925|12.925|12.92|12.92|5477
1595611500|2020-07-24 17:25:00|12.93|12.93|12.92|12.925|3871
1595611800|2020-07-24 17:30:00|12.92|12.96|12.92|12.94|15962
1595612100|2020-07-24 17:35:00|12.943|12.943|12.92|12.94|14514
1595612400|2020-07-24 17:40:00|12.935|12.935|12.92|12.925|3967
1595612700|2020-07-24 17:45:00|12.92|12.94|12.92|12.935|4507
1595613000|2020-07-24 17:50:00|12.935|12.95|12.93|12.95|3876
1595613300|2020-07-24 17:55:00|12.94|12.96|12.94|12.96|5066
1595613600|2020-07-24 18:00:00|12.955|12.955|12.95|12.95|1706
1595613900|2020-07-24 18:05:00|12.955|12.99|12.955|12.98|9997
1595614200|2020-07-24 18:10:00|12.98|12.98|12.96|12.965|4614
1595614500|2020-07-24 18:15:00|12.96|12.965|12.955|12.965|4150
1595614800|2020-07-24 18:20:00|12.97|12.97|12.96|12.965|11381
1595615100|2020-07-24 18:25:00|12.96|12.98|12.96|12.975|3822
1595615400|2020-07-24 18:30:00|12.97|12.975|12.96|12.97|8311
1595615700|2020-07-24 18:35:00|12.97|12.97|12.96|12.965|2861
1595616000|2020-07-24 18:40:00|12.962|12.975|12.94|12.95|20804
1595616300|2020-07-24 18:45:00|12.95|12.95|12.94|12.94|4346
1595616600|2020-07-24 18:50:00|12.94|12.94|12.93|12.93|7877
1595616900|2020-07-24 18:55:00|12.92|12.93|12.91|12.91|14254
1595617200|2020-07-24 19:00:00|12.915|12.925|12.91|12.925|15350
1595617500|2020-07-24 19:05:00|12.92|12.93|12.92|12.93|1768
1595617800|2020-07-24 19:10:00|12.93|12.93|12.92|12.92|6403
1595618100|2020-07-24 19:15:00|12.925|12.925|12.895|12.9|18348
1595618400|2020-07-24 19:20:00|12.905|12.905|12.9|12.9|7118
1595618700|2020-07-24 19:25:00|12.905|12.905|12.88|12.88|10466
1595619000|2020-07-24 19:30:00|12.88|12.88|12.87|12.875|17624
1595619300|2020-07-24 19:35:00|12.88|12.93|12.87|12.91|50267
1595619600|2020-07-24 19:40:00|12.91|12.92|12.9|12.915|29032
1595619900|2020-07-24 19:45:00|12.91|12.925|12.9|12.905|36068
1595620200|2020-07-24 19:50:00|12.9|12.94|12.9|12.91|72297
1595620500|2020-07-24 19:55:00|12.915|12.97|12.9|12.94|163153
1595620800|2020-07-24 20:00:00|12.95|12.95|12.95|12.95|30913
1595621700|2020-07-24 20:15:00|12.95|12.95|12.95|12.95|0
1595621700|2020-07-24 20:15:00|12.95|12.95|12.95|12.95|0