1590586200|2020-05-27 13:30:00|12.73|12.79|12.72|12.72|0
1590586500|2020-05-27 13:35:00|12.73|12.73|12.64|12.64|14980
1590586800|2020-05-27 13:40:00|12.635|12.635|12.59|12.59|10367
1590587100|2020-05-27 13:45:00|12.605|12.605|12.545|12.55|9225
1590587400|2020-05-27 13:50:00|12.555|12.57|12.535|12.54|8396
1590587700|2020-05-27 13:55:00|12.53|12.58|12.53|12.58|7528
1590588000|2020-05-27 14:00:00|12.575|12.6|12.545|12.6|12083
1590588300|2020-05-27 14:05:00|12.6|12.63|12.6|12.61|3836
1590588600|2020-05-27 14:10:00|12.61|12.72|12.61|12.71|7946
1590588900|2020-05-27 14:15:00|12.72|12.74|12.71|12.73|4009
1590589200|2020-05-27 14:20:00|12.72|12.725|12.695|12.725|7853
1590589500|2020-05-27 14:25:00|12.71|12.73|12.7|12.72|6325
1590589800|2020-05-27 14:30:00|12.72|12.72|12.63|12.64|9353
1590590100|2020-05-27 14:35:00|12.64|12.66|12.63|12.65|3320
1590590400|2020-05-27 14:40:00|12.65|12.67|12.62|12.65|11850
1590590700|2020-05-27 14:45:00|12.655|12.655|12.62|12.62|9405
1590591000|2020-05-27 14:50:00|12.62|12.67|12.61|12.67|7446
1590591300|2020-05-27 14:55:00|12.67|12.735|12.66|12.735|8634
1590591600|2020-05-27 15:00:00|12.73|12.77|12.71|12.765|9557
1590591900|2020-05-27 15:05:00|12.765|12.78|12.74|12.77|4794
1590592200|2020-05-27 15:10:00|12.78|12.805|12.78|12.79|4343
1590592500|2020-05-27 15:15:00|12.785|12.79|12.757|12.76|16827
1590592800|2020-05-27 15:20:00|12.75|12.77|12.75|12.77|3408
1590593100|2020-05-27 15:25:00|12.76|12.8|12.76|12.79|8846
1590593400|2020-05-27 15:30:00|12.79|12.815|12.79|12.79|3939
1590593700|2020-05-27 15:35:00|12.79|12.8|12.69|12.73|14646
1590594000|2020-05-27 15:40:00|12.71|12.72|12.71|12.71|3245
1590594300|2020-05-27 15:45:00|12.72|12.78|12.715|12.78|6067
1590594600|2020-05-27 15:50:00|12.78|12.81|12.78|12.8|4489
1590594900|2020-05-27 15:55:00|12.8|12.83|12.8|12.83|6369
1590595200|2020-05-27 16:00:00|12.84|12.85|12.82|12.82|6643
1590595500|2020-05-27 16:05:00|12.81|12.81|12.79|12.79|4028
1590595800|2020-05-27 16:10:00|12.785|12.785|12.77|12.77|2337
1590596100|2020-05-27 16:15:00|12.76|12.76|12.73|12.74|2282
1590596400|2020-05-27 16:20:00|12.745|12.745|12.74|12.74|3491
1590596700|2020-05-27 16:25:00|12.74|12.74|12.72|12.725|4511
1590597000|2020-05-27 16:30:00|12.73|12.73|12.72|12.72|5303
1590597300|2020-05-27 16:35:00|12.72|12.72|12.7|12.7|3556
1590597600|2020-05-27 16:40:00|12.69|12.71|12.68|12.69|5545
1590597900|2020-05-27 16:45:00|12.7|12.73|12.7|12.72|8260
1590598200|2020-05-27 16:50:00|12.72|12.75|12.72|12.74|3466
1590598500|2020-05-27 16:55:00|12.74|12.74|12.73|12.73|1812
1590598800|2020-05-27 17:00:00|12.73|12.75|12.7|12.72|9903
1590599100|2020-05-27 17:05:00|12.72|12.72|12.71|12.72|1359
1590599400|2020-05-27 17:10:00|12.72|12.72|12.7|12.7|1445
1590599700|2020-05-27 17:15:00|12.7|12.7|12.68|12.68|1117
1590600000|2020-05-27 17:20:00|12.68|12.68|12.65|12.66|5650
1590600300|2020-05-27 17:25:00|12.66|12.67|12.63|12.64|1697
1590600600|2020-05-27 17:30:00|12.63|12.635|12.62|12.63|5151
1590600900|2020-05-27 17:35:00|12.64|12.695|12.635|12.69|25991
1590601200|2020-05-27 17:40:00|12.69|12.725|12.69|12.72|3222
1590601500|2020-05-27 17:45:00|12.72|12.75|12.72|12.75|4739
1590601800|2020-05-27 17:50:00|12.745|12.745|12.7|12.71|2751
1590602100|2020-05-27 17:55:00|12.715|12.73|12.715|12.73|3671
1590602400|2020-05-27 18:00:00|12.73|12.755|12.72|12.72|4985
1590602700|2020-05-27 18:05:00|12.73|12.745|12.73|12.745|4993
1590603000|2020-05-27 18:10:00|12.76|12.8|12.76|12.775|5411
1590603300|2020-05-27 18:15:00|12.77|12.79|12.77|12.79|3177
1590603600|2020-05-27 18:20:00|12.79|12.8|12.78|12.785|6284
1590603900|2020-05-27 18:25:00|12.785|12.79|12.765|12.77|9914
1590604200|2020-05-27 18:30:00|12.77|12.78|12.76|12.78|6047
1590604500|2020-05-27 18:35:00|12.775|12.795|12.775|12.795|4338
1590604800|2020-05-27 18:40:00|12.79|12.795|12.78|12.79|4521
1590605100|2020-05-27 18:45:00|12.79|12.79|12.77|12.77|3409
1590605400|2020-05-27 18:50:00|12.78|12.795|12.775|12.795|4818
1590605700|2020-05-27 18:55:00|12.79|12.79|12.77|12.785|7085
1590606000|2020-05-27 19:00:00|12.79|12.79|12.76|12.76|7772
1590606300|2020-05-27 19:05:00|12.76|12.77|12.75|12.76|5636
1590606600|2020-05-27 19:10:00|12.76|12.78|12.75|12.77|6959
1590606900|2020-05-27 19:15:00|12.775|12.78|12.75|12.77|15679
1590607200|2020-05-27 19:20:00|12.78|12.82|12.78|12.82|19382
1590607500|2020-05-27 19:25:00|12.81|12.82|12.79|12.79|9857
1590607800|2020-05-27 19:30:00|12.79|12.79|12.76|12.77|15235
1590608100|2020-05-27 19:35:00|12.77|12.8|12.77|12.795|14326
1590608400|2020-05-27 19:40:00|12.795|12.83|12.795|12.81|18387
1590608700|2020-05-27 19:45:00|12.82|12.83|12.81|12.81|25415
1590609000|2020-05-27 19:50:00|12.81|12.83|12.8|12.815|26780
1590609300|2020-05-27 19:55:00|12.81|12.83|12.78|12.83|52482
1590609600|2020-05-27 20:00:00|12.83|12.83|12.83|12.83|0
1590610500|2020-05-27 20:15:00|12.83|12.83|12.83|12.83|0
1590672300|2020-05-28 13:25:00|12.69|12.69|12.66|12.66|0
1590672600|2020-05-28 13:30:00|12.62|12.66|12.54|12.54|65376
1590672900|2020-05-28 13:35:00|12.56|12.57|12.49|12.5|11314
1590673200|2020-05-28 13:40:00|12.5|12.52|12.46|12.51|9751
1590673500|2020-05-28 13:45:00|12.5|12.51|12.41|12.41|9818
1590673800|2020-05-28 13:50:00|12.405|12.48|12.405|12.47|3532
1590674100|2020-05-28 13:55:00|12.46|12.465|12.45|12.46|2347
1590674400|2020-05-28 14:00:00|12.46|12.46|12.425|12.43|2710
1590674700|2020-05-28 14:05:00|12.42|12.47|12.42|12.46|4188
1590675000|2020-05-28 14:10:00|12.44|12.46|12.41|12.415|9250
1590675300|2020-05-28 14:15:00|12.39|12.4|12.35|12.37|6043
1590675600|2020-05-28 14:20:00|12.36|12.37|12.35|12.35|3487
1590675900|2020-05-28 14:25:00|12.36|12.38|12.36|12.36|3268
1590676200|2020-05-28 14:30:00|12.35|12.35|12.31|12.32|3659
1590676500|2020-05-28 14:35:00|12.31|12.33|12.31|12.33|5057
1590676800|2020-05-28 14:40:00|12.34|12.38|12.34|12.37|3585
1590677100|2020-05-28 14:45:00|12.37|12.37|12.35|12.35|2049
1590677400|2020-05-28 14:50:00|12.35|12.36|12.33|12.355|3655
1590677700|2020-05-28 14:55:00|12.36|12.375|12.36|12.37|6972
1590678000|2020-05-28 15:00:00|12.36|12.365|12.34|12.35|3449
1590678300|2020-05-28 15:05:00|12.36|12.37|12.34|12.34|10217
1590678600|2020-05-28 15:10:00|12.33|12.35|12.325|12.35|9739
1590678900|2020-05-28 15:15:00|12.35|12.38|12.34|12.38|8243
1590679200|2020-05-28 15:20:00|12.375|12.38|12.35|12.365|10851
1590679500|2020-05-28 15:25:00|12.36|12.365|12.34|12.365|6080
1590679800|2020-05-28 15:30:00|12.37|12.37|12.345|12.355|12161
1590680100|2020-05-28 15:35:00|12.35|12.4|12.35|12.4|13329
1590680400|2020-05-28 15:40:00|12.4|12.4|12.375|12.375|5626
1590680700|2020-05-28 15:45:00|12.37|12.37|12.35|12.365|7316
1590681000|2020-05-28 15:50:00|12.36|12.38|12.355|12.375|10152
1590681300|2020-05-28 15:55:00|12.37|12.41|12.37|12.41|6785
1590681600|2020-05-28 16:00:00|12.42|12.42|12.38|12.38|6240
1590681900|2020-05-28 16:05:00|12.38|12.38|12.355|12.38|9498
1590682200|2020-05-28 16:10:00|12.385|12.39|12.37|12.37|3925
1590682500|2020-05-28 16:15:00|12.365|12.39|12.36|12.38|8483
1590682800|2020-05-28 16:20:00|12.38|12.42|12.38|12.42|7075
1590683100|2020-05-28 16:25:00|12.41|12.42|12.39|12.39|2719
1590683400|2020-05-28 16:30:00|12.385|12.4|12.385|12.4|3204
1590683700|2020-05-28 16:35:00|12.4|12.43|12.38|12.42|57980
1590684000|2020-05-28 16:40:00|12.42|12.46|12.42|12.425|35684
1590684300|2020-05-28 16:45:00|12.42|12.445|12.41|12.425|19051
1590684600|2020-05-28 16:50:00|12.42|12.435|12.4|12.435|14030
1590684900|2020-05-28 16:55:00|12.43|12.445|12.42|12.445|5866
1590685200|2020-05-28 17:00:00|12.445|12.465|12.445|12.46|6051
1590685500|2020-05-28 17:05:00|12.46|12.46|12.45|12.45|2330
1590685800|2020-05-28 17:10:00|12.455|12.47|12.45|12.47|5998
1590686100|2020-05-28 17:15:00|12.48|12.495|12.48|12.485|6573
1590686400|2020-05-28 17:20:00|12.48|12.49|12.47|12.485|8495
1590686700|2020-05-28 17:25:00|12.49|12.49|12.48|12.49|4552
1590687000|2020-05-28 17:30:00|12.49|12.495|12.48|12.48|9530
1590687300|2020-05-28 17:35:00|12.48|12.49|12.46|12.46|7475
1590687600|2020-05-28 17:40:00|12.47|12.475|12.465|12.47|5979
1590687900|2020-05-28 17:45:00|12.48|12.485|12.46|12.46|7758
1590688200|2020-05-28 17:50:00|12.46|12.46|12.43|12.43|13593
1590688500|2020-05-28 17:55:00|12.435|12.475|12.435|12.45|11350
1590688800|2020-05-28 18:00:00|12.45|12.46|12.45|12.45|3848
1590689100|2020-05-28 18:05:00|12.45|12.45|12.44|12.44|7000
1590689400|2020-05-28 18:10:00|12.445|12.445|12.42|12.42|8135
1590689700|2020-05-28 18:15:00|12.42|12.445|12.42|12.44|6426
1590690000|2020-05-28 18:20:00|12.44|12.465|12.44|12.455|7415
1590690300|2020-05-28 18:25:00|12.45|12.45|12.435|12.435|3620
1590690600|2020-05-28 18:30:00|12.44|12.479|12.435|12.465|14851
1590690900|2020-05-28 18:35:00|12.465|12.48|12.455|12.475|9680
1590691200|2020-05-28 18:40:00|12.47|12.47|12.46|12.465|5087
1590691500|2020-05-28 18:45:00|12.475|12.485|12.475|12.485|4045
1590691800|2020-05-28 18:50:00|12.49|12.52|12.49|12.51|6853
1590692100|2020-05-28 18:55:00|12.51|12.53|12.5|12.53|4413
1590692400|2020-05-28 19:00:00|12.53|12.54|12.53|12.53|8702
1590692700|2020-05-28 19:05:00|12.52|12.53|12.52|12.525|1871
1590693000|2020-05-28 19:10:00|12.525|12.56|12.515|12.56|9044
1590693300|2020-05-28 19:15:00|12.565|12.57|12.51|12.52|14114
1590693600|2020-05-28 19:20:00|12.52|12.52|12.49|12.5|9601
1590693900|2020-05-28 19:25:00|12.505|12.52|12.47|12.47|12057
1590694200|2020-05-28 19:30:00|12.47|12.47|12.43|12.44|16379
1590694500|2020-05-28 19:35:00|12.445|12.46|12.435|12.46|17679
1590694800|2020-05-28 19:40:00|12.465|12.465|12.43|12.435|12083
1590695100|2020-05-28 19:45:00|12.43|12.46|12.43|12.435|27390
1590695400|2020-05-28 19:50:00|12.43|12.44|12.41|12.425|71791
1590695700|2020-05-28 19:55:00|12.425|12.45|12.42|12.44|85038
1590696000|2020-05-28 20:00:00|12.43|12.43|12.43|12.43|0
1590696900|2020-05-28 20:15:00|12.44|12.44|12.43|12.43|0
1590699000|2020-05-28 20:50:00|12.43|12.43|12.43|12.43|0
1590758700|2020-05-29 13:25:00|12.18|12.18|12.18|12.18|0
1590759000|2020-05-29 13:30:00|12.25|12.27|12.2|12.2|16057
1590759300|2020-05-29 13:35:00|12.19|12.26|12.18|12.23|8356
1590759600|2020-05-29 13:40:00|12.225|12.24|12.21|12.24|7656
1590759900|2020-05-29 13:45:00|12.23|12.29|12.23|12.28|8574
1590760200|2020-05-29 13:50:00|12.26|12.26|12.24|12.24|1406
1590760500|2020-05-29 13:55:00|12.22|12.22|12.13|12.13|8502
1590760800|2020-05-29 14:00:00|12.13|12.175|12.12|12.16|4103
1590761100|2020-05-29 14:05:00|12.16|12.18|12.135|12.14|3403
1590761400|2020-05-29 14:10:00|12.145|12.16|12.141|12.16|7803
1590761700|2020-05-29 14:15:00|12.16|12.2|12.145|12.19|9143
1590762000|2020-05-29 14:20:00|12.19|12.21|12.17|12.19|7545
1590762300|2020-05-29 14:25:00|12.18|12.19|12.16|12.17|8794
1590762600|2020-05-29 14:30:00|12.165|12.18|12.145|12.15|5470
1590762900|2020-05-29 14:35:00|12.15|12.15|12.09|12.1|8438
1590763200|2020-05-29 14:40:00|12.1|12.1|12.07|12.075|8363
1590763500|2020-05-29 14:45:00|12.085|12.085|12.05|12.07|11329
1590763800|2020-05-29 14:50:00|12.07|12.11|12.065|12.08|9275
1590764100|2020-05-29 14:55:00|12.075|12.1|12.06|12.09|11307
1590764400|2020-05-29 15:00:00|12.1|12.12|12.09|12.1|7591
1590764700|2020-05-29 15:05:00|12.085|12.11|12.085|12.1|7218
1590765000|2020-05-29 15:10:00|12.09|12.13|12.08|12.125|5674
1590765300|2020-05-29 15:15:00|12.125|12.13|12.105|12.11|12257
1590765600|2020-05-29 15:20:00|12.09|12.1|12.079|12.08|9217
1590765900|2020-05-29 15:25:00|12.08|12.09|12.07|12.09|10731
1590766200|2020-05-29 15:30:00|12.085|12.095|12.07|12.075|4461
1590766500|2020-05-29 15:35:00|12.08|12.14|12.08|12.14|10977
1590766800|2020-05-29 15:40:00|12.135|12.175|12.12|12.12|15897
1590767100|2020-05-29 15:45:00|12.12|12.12|12.09|12.11|10759
1590767400|2020-05-29 15:50:00|12.12|12.125|12.11|12.125|7851
1590767700|2020-05-29 15:55:00|12.125|12.16|12.12|12.15|8747
1590768000|2020-05-29 16:00:00|12.15|12.18|12.15|12.16|7214
1590768300|2020-05-29 16:05:00|12.16|12.165|12.155|12.165|5006
1590768600|2020-05-29 16:10:00|12.165|12.21|12.165|12.2|11897
1590768900|2020-05-29 16:15:00|12.21|12.235|12.195|12.235|5033
1590769200|2020-05-29 16:20:00|12.24|12.28|12.235|12.28|12263
1590769500|2020-05-29 16:25:00|12.285|12.299|12.28|12.29|7708
1590769800|2020-05-29 16:30:00|12.3|12.315|12.275|12.28|12702
1590770100|2020-05-29 16:35:00|12.27|12.275|12.26|12.26|3695
1590770400|2020-05-29 16:40:00|12.25|12.27|12.24|12.265|17114
1590770700|2020-05-29 16:45:00|12.27|12.27|12.235|12.255|4052
1590771000|2020-05-29 16:50:00|12.26|12.27|12.2|12.222|17483
1590771300|2020-05-29 16:55:00|12.22|12.345|12.21|12.31|23061
1590771600|2020-05-29 17:00:00|12.31|12.31|12.28|12.285|4099
1590771900|2020-05-29 17:05:00|12.29|12.29|12.27|12.27|6043
1590772200|2020-05-29 17:10:00|12.27|12.275|12.24|12.27|9342
1590772500|2020-05-29 17:15:00|12.27|12.31|12.27|12.29|7503
1590772800|2020-05-29 17:20:00|12.29|12.31|12.29|12.29|4971
1590773100|2020-05-29 17:25:00|12.3|12.33|12.29|12.31|11135
1590773400|2020-05-29 17:30:00|12.32|12.33|12.31|12.325|3498
1590773700|2020-05-29 17:35:00|12.31|12.31|12.265|12.27|8235
1590774000|2020-05-29 17:40:00|12.27|12.29|12.265|12.265|24156
1590774300|2020-05-29 17:45:00|12.275|12.28|12.265|12.265|5432
1590774600|2020-05-29 17:50:00|12.265|12.27|12.265|12.27|3184
1590774900|2020-05-29 17:55:00|12.27|12.315|12.27|12.31|11406
1590775200|2020-05-29 18:00:00|12.3|12.3|12.27|12.29|6114
1590775500|2020-05-29 18:05:00|12.29|12.365|12.285|12.36|24638
1590775800|2020-05-29 18:10:00|12.37|12.38|12.34|12.37|5622
1590776100|2020-05-29 18:15:00|12.355|12.405|12.355|12.405|8928
1590776400|2020-05-29 18:20:00|12.405|12.43|12.4|12.41|12885
1590776700|2020-05-29 18:25:00|12.41|12.47|12.41|12.46|7402
1590777000|2020-05-29 18:30:00|12.44|12.44|12.42|12.435|5505
1590777300|2020-05-29 18:35:00|12.44|12.46|12.435|12.44|7788
1590777600|2020-05-29 18:40:00|12.44|12.45|12.4|12.4|5402
1590777900|2020-05-29 18:45:00|12.39|12.41|12.38|12.38|4143
1590778200|2020-05-29 18:50:00|12.34|12.34|12.285|12.34|10643
1590778500|2020-05-29 18:55:00|12.34|12.49|12.32|12.49|16183
1590778800|2020-05-29 19:00:00|12.5|12.58|12.5|12.56|14861
1590779100|2020-05-29 19:05:00|12.56|12.57|12.53|12.55|8586
1590779400|2020-05-29 19:10:00|12.52|12.57|12.52|12.53|12488
1590779700|2020-05-29 19:15:00|12.53|12.53|12.48|12.5|4845
1590780000|2020-05-29 19:20:00|12.47|12.52|12.47|12.49|8426
1590780300|2020-05-29 19:25:00|12.49|12.49|12.43|12.43|6133
1590780600|2020-05-29 19:30:00|12.44|12.47|12.435|12.44|11269
1590780900|2020-05-29 19:35:00|12.445|12.465|12.44|12.45|22485
1590781200|2020-05-29 19:40:00|12.43|12.43|12.41|12.43|24249
1590781500|2020-05-29 19:45:00|12.43|12.43|12.38|12.39|26241
1590781800|2020-05-29 19:50:00|12.38|12.45|12.38|12.425|63835
1590782100|2020-05-29 19:55:00|12.425|12.47|12.42|12.435|92621
1590782400|2020-05-29 20:00:00|12.4|12.4|12.4|12.4|0
1590783300|2020-05-29 20:15:00|12.4|12.4|12.4|12.4|0
1590785700|2020-05-29 20:55:00|12.55|12.55|12.55|12.55|0
1590786600|2020-05-29 21:10:00|12.6|12.6|12.59|12.6|0
1591018200|2020-06-01 13:30:00|12.53|12.57|12.49|12.54|15845
1591018500|2020-06-01 13:35:00|12.59|12.67|12.59|12.67|3863
1591018800|2020-06-01 13:40:00|12.66|12.685|12.65|12.66|3386
1591019100|2020-06-01 13:45:00|12.64|12.69|12.64|12.66|5106
1591019400|2020-06-01 13:50:00|12.66|12.67|12.55|12.55|3251
1591019700|2020-06-01 13:55:00|12.53|12.55|12.52|12.52|3809
1591020000|2020-06-01 14:00:00|12.525|12.595|12.52|12.53|8057
1591020300|2020-06-01 14:05:00|12.53|12.58|12.53|12.57|3360
1591020600|2020-06-01 14:10:00|12.56|12.6|12.55|12.58|9176
1591020900|2020-06-01 14:15:00|12.57|12.575|12.54|12.54|5106
1591021200|2020-06-01 14:20:00|12.53|12.56|12.52|12.55|7666
1591021500|2020-06-01 14:25:00|12.56|12.56|12.515|12.52|4283
1591021800|2020-06-01 14:30:00|12.53|12.555|12.53|12.54|4211
1591022100|2020-06-01 14:35:00|12.54|12.54|12.49|12.5|4680
1591022400|2020-06-01 14:40:00|12.5|12.54|12.5|12.54|6577
1591022700|2020-06-01 14:45:00|12.55|12.55|12.535|12.54|3200
1591023000|2020-06-01 14:50:00|12.52|12.54|12.51|12.53|2745
1591023300|2020-06-01 14:55:00|12.525|12.55|12.49|12.5|5936
1591023600|2020-06-01 15:00:00|12.5|12.5|12.4|12.405|12135
1591023900|2020-06-01 15:05:00|12.4|12.43|12.39|12.42|5875
1591024200|2020-06-01 15:10:00|12.41|12.46|12.41|12.45|8653
1591024500|2020-06-01 15:15:00|12.45|12.45|12.43|12.435|7619
1591024800|2020-06-01 15:20:00|12.44|12.44|12.395|12.4|13195
1591025100|2020-06-01 15:25:00|12.4|12.4|12.34|12.38|10740
1591025400|2020-06-01 15:30:00|12.38|12.42|12.37|12.42|9241
1591025700|2020-06-01 15:35:00|12.415|12.43|12.405|12.415|6873
1591026000|2020-06-01 15:40:00|12.41|12.45|12.41|12.45|11127
1591026300|2020-06-01 15:45:00|12.445|12.545|12.445|12.545|9937
1591026600|2020-06-01 15:50:00|12.535|12.555|12.535|12.555|1443
1591026900|2020-06-01 15:55:00|12.565|12.6|12.565|12.59|3141
1591027200|2020-06-01 16:00:00|12.59|12.598|12.585|12.59|3611
1591027500|2020-06-01 16:05:00|12.59|12.61|12.59|12.61|1989
1591027800|2020-06-01 16:10:00|12.6|12.605|12.6|12.6|2074
1591028100|2020-06-01 16:15:00|12.595|12.615|12.595|12.61|2948
1591028400|2020-06-01 16:20:00|12.61|12.61|12.583|12.583|3274
1591028700|2020-06-01 16:25:00|12.585|12.585|12.585|12.585|466
1591029000|2020-06-01 16:30:00|12.585|12.585|12.56|12.56|3681
1591029300|2020-06-01 16:35:00|12.545|12.575|12.545|12.57|1827
1591029600|2020-06-01 16:40:00|12.57|12.58|12.55|12.55|16829
1591029900|2020-06-01 16:45:00|12.545|12.55|12.54|12.54|1712
1591030200|2020-06-01 16:50:00|12.535|12.535|12.525|12.53|972
1591030500|2020-06-01 16:55:00|12.51|12.51|12.48|12.49|3497
1591030800|2020-06-01 17:00:00|12.485|12.49|12.48|12.485|2780
1591031100|2020-06-01 17:05:00|12.49|12.51|12.49|12.51|2714
1591031400|2020-06-01 17:10:00|12.515|12.535|12.515|12.535|2076
1591031700|2020-06-01 17:15:00|12.54|12.54|12.51|12.525|2911
1591032000|2020-06-01 17:20:00|12.52|12.52|12.51|12.515|1647
1591032300|2020-06-01 17:25:00|12.51|12.515|12.5|12.51|3235
1591032600|2020-06-01 17:30:00|12.51|12.51|12.505|12.505|1324
1591032900|2020-06-01 17:35:00|12.515|12.52|12.51|12.52|977
1591033200|2020-06-01 17:40:00|12.53|12.54|12.52|12.53|2502
1591033500|2020-06-01 17:45:00|12.53|12.53|12.505|12.51|3293
1591033800|2020-06-01 17:50:00|12.514|12.514|12.49|12.495|1543
1591034100|2020-06-01 17:55:00|12.5|12.5|12.475|12.495|2749
1591034400|2020-06-01 18:00:00|12.5|12.57|12.5|12.57|8827
1591034700|2020-06-01 18:05:00|12.59|12.615|12.59|12.595|1984
1591035000|2020-06-01 18:10:00|12.59|12.59|12.53|12.565|6953
1591035300|2020-06-01 18:15:00|12.565|12.565|12.54|12.55|1759
1591035600|2020-06-01 18:20:00|12.55|12.55|12.54|12.55|2077
1591035900|2020-06-01 18:25:00|12.55|12.55|12.55|12.55|2733
1591036200|2020-06-01 18:30:00|12.55|12.55|12.54|12.54|772
1591036500|2020-06-01 18:35:00|12.53|12.53|12.52|12.52|2936
1591036800|2020-06-01 18:40:00|12.51|12.51|12.51|12.51|1066
1591037100|2020-06-01 18:45:00|12.515|12.515|12.49|12.5|5466
1591037400|2020-06-01 18:50:00|12.49|12.49|12.48|12.485|3683
1591037700|2020-06-01 18:55:00|12.48|12.55|12.48|12.55|5178
1591038000|2020-06-01 19:00:00|12.55|12.55|12.52|12.52|4133
1591038300|2020-06-01 19:05:00|12.52|12.52|12.505|12.52|3202
1591038600|2020-06-01 19:10:00|12.52|12.53|12.5|12.53|2364
1591038900|2020-06-01 19:15:00|12.52|12.55|12.52|12.55|6997
1591039200|2020-06-01 19:20:00|12.55|12.55|12.54|12.55|3923
1591039500|2020-06-01 19:25:00|12.54|12.555|12.54|12.555|2407
1591039800|2020-06-01 19:30:00|12.55|12.565|12.55|12.565|11597
1591040100|2020-06-01 19:35:00|12.56|12.565|12.52|12.525|6972
1591040400|2020-06-01 19:40:00|12.52|12.52|12.5|12.5|9498
1591040700|2020-06-01 19:45:00|12.505|12.52|12.485|12.495|24339
1591041000|2020-06-01 19:50:00|12.5|12.5|12.49|12.5|14569
1591041300|2020-06-01 19:55:00|12.49|12.49|12.47|12.49|29676
1591041600|2020-06-01 20:00:00|12.49|12.49|12.49|12.49|0
1591042500|2020-06-01 20:15:00|12.49|12.49|12.49|12.49|0
1591044900|2020-06-01 20:55:00|12.49|12.49|12.49|12.49|0
1591104000|2020-06-02 13:20:00|12.85|12.87|12.84|12.87|0
1591104600|2020-06-02 13:30:00|12.93|12.968|12.88|12.88|25651
1591104900|2020-06-02 13:35:00|12.9|12.9|12.84|12.88|21832
1591105200|2020-06-02 13:40:00|12.89|12.95|12.89|12.95|4545
1591105500|2020-06-02 13:45:00|12.95|12.98|12.94|12.97|7474
1591105800|2020-06-02 13:50:00|12.96|12.985|12.95|12.975|4451
1591106100|2020-06-02 13:55:00|12.98|13|12.96|13|3834
1591106400|2020-06-02 14:00:00|13.04|13.065|13.015|13.06|8023
1591106700|2020-06-02 14:05:00|13.06|13.12|13.06|13.12|4099
1591107000|2020-06-02 14:10:00|13.12|13.125|13.1|13.106|4938
1591107300|2020-06-02 14:15:00|13.095|13.11|13.07|13.11|6837
1591107600|2020-06-02 14:20:00|13.12|13.15|13.12|13.14|5835
1591107900|2020-06-02 14:25:00|13.12|13.12|13.06|13.075|3999
1591108200|2020-06-02 14:30:00|13.08|13.125|13.08|13.11|7570
1591108500|2020-06-02 14:35:00|13.11|13.135|13.09|13.11|5437
1591108800|2020-06-02 14:40:00|13.11|13.11|13.09|13.095|4162
1591109100|2020-06-02 14:45:00|13.095|13.125|13.09|13.12|6477
1591109400|2020-06-02 14:50:00|13.11|13.14|13.11|13.14|3743
1591109700|2020-06-02 14:55:00|13.155|13.19|13.155|13.19|15669
1591110000|2020-06-02 15:00:00|13.2|13.21|13.13|13.155|8843
1591110300|2020-06-02 15:05:00|13.155|13.16|13.13|13.13|3354
1591110600|2020-06-02 15:10:00|13.13|13.14|13.1|13.1|2770
1591110900|2020-06-02 15:15:00|13.08|13.1|13.06|13.06|6254
1591111200|2020-06-02 15:20:00|13.07|13.07|13.06|13.065|2213
1591111500|2020-06-02 15:25:00|13.065|13.14|13.065|13.13|4189
1591111800|2020-06-02 15:30:00|13.12|13.12|13.09|13.1|5423
1591112100|2020-06-02 15:35:00|13.1|13.1|13.07|13.08|4749
1591112400|2020-06-02 15:40:00|13.09|13.1|13.08|13.08|1506
1591112700|2020-06-02 15:45:00|13.09|13.09|13.06|13.06|1862
1591113000|2020-06-02 15:50:00|13.06|13.06|13.04|13.04|1071
1591113300|2020-06-02 15:55:00|13.04|13.04|12.99|13|2326
1591113600|2020-06-02 16:00:00|13.01|13.01|12.99|12.99|3100
1591113900|2020-06-02 16:05:00|12.99|13.005|12.97|13.005|4309
1591114200|2020-06-02 16:10:00|13|13|12.985|13|5197
1591114500|2020-06-02 16:15:00|12.99|13.01|12.99|13.005|2110
1591114800|2020-06-02 16:20:00|13|13.01|12.98|13.01|4581
1591115100|2020-06-02 16:25:00|13.02|13.04|13.02|13.03|3369
1591115400|2020-06-02 16:30:00|13.06|13.06|13.05|13.06|2932
1591115700|2020-06-02 16:35:00|13.06|13.07|13.04|13.06|5901
1591116000|2020-06-02 16:40:00|13.07|13.09|13.06|13.08|3762
1591116300|2020-06-02 16:45:00|13.07|13.07|13.02|13.03|2517
1591116600|2020-06-02 16:50:00|13.01|13.01|12.995|13|1771
1591116900|2020-06-02 16:55:00|13|13.02|13|13.02|1406
1591117200|2020-06-02 17:00:00|13.03|13.04|13.025|13.04|3806
1591117500|2020-06-02 17:05:00|13.05|13.07|13.04|13.07|5953
1591117800|2020-06-02 17:10:00|13.07|13.1|13.07|13.1|1112
1591118100|2020-06-02 17:15:00|13.09|13.09|13.075|13.08|3133
1591118400|2020-06-02 17:20:00|13.07|13.07|13.04|13.04|3711
1591118700|2020-06-02 17:25:00|13.04|13.07|13.04|13.06|4435
1591119000|2020-06-02 17:30:00|13.07|13.07|13.06|13.06|1450
1591119300|2020-06-02 17:35:00|13.07|13.07|13.065|13.065|721
1591119600|2020-06-02 17:40:00|13.06|13.065|13.06|13.065|2552
1591119900|2020-06-02 17:45:00|13.06|13.06|13.035|13.035|2581
1591120200|2020-06-02 17:50:00|13.03|13.03|13.01|13.01|4169
1591120500|2020-06-02 17:55:00|13.02|13.025|13.005|13.015|2947
1591120800|2020-06-02 18:00:00|13.02|13.045|13.02|13.045|1749
1591121100|2020-06-02 18:05:00|13.05|13.05|13.02|13.03|6500
1591121400|2020-06-02 18:10:00|13.025|13.03|13.02|13.03|929
1591121700|2020-06-02 18:15:00|13.035|13.065|13.03|13.06|5235
1591122000|2020-06-02 18:20:00|13.065|13.09|13.065|13.08|6326
1591122300|2020-06-02 18:25:00|13.08|13.08|13.05|13.05|2534
1591122600|2020-06-02 18:30:00|13.05|13.05|13.035|13.04|3276
1591122900|2020-06-02 18:35:00|13.035|13.06|13.035|13.057|1622
1591123200|2020-06-02 18:40:00|13.06|13.07|13.06|13.07|2883
1591123500|2020-06-02 18:45:00|13.07|13.07|13.06|13.06|2284
1591123800|2020-06-02 18:50:00|13.065|13.08|13.065|13.08|4035
1591124100|2020-06-02 18:55:00|13.08|13.12|13.08|13.105|12965
1591124400|2020-06-02 19:00:00|13.1|13.11|13.1|13.1|6292
1591124700|2020-06-02 19:05:00|13.095|13.11|13.095|13.11|5791
1591125000|2020-06-02 19:10:00|13.11|13.11|13.1|13.11|4888
1591125300|2020-06-02 19:15:00|13.11|13.115|13.1|13.1|4343
1591125600|2020-06-02 19:20:00|13.105|13.11|13.04|13.05|10837
1591125900|2020-06-02 19:25:00|13.04|13.065|13.04|13.06|5108
1591126200|2020-06-02 19:30:00|13.06|13.07|13.055|13.065|5633
1591126500|2020-06-02 19:35:00|13.065|13.08|13.06|13.08|9583
1591126800|2020-06-02 19:40:00|13.08|13.08|13.06|13.07|9588
1591127100|2020-06-02 19:45:00|13.07|13.1|13.04|13.1|31542
1591127400|2020-06-02 19:50:00|13.1|13.13|13.08|13.09|28163
1591127700|2020-06-02 19:55:00|13.09|13.1|13.08|13.1|28239
1591128000|2020-06-02 20:00:00|13.1|13.1|13.1|13.1|0
1591128900|2020-06-02 20:15:00|13.1|13.1|13.1|13.1|0
1591130700|2020-06-02 20:45:00|13.1|13.1|13.1|13.1|0
1591190100|2020-06-03 13:15:00|13.57|13.58|13.57|13.58|0
1591190400|2020-06-03 13:20:00|13.56|13.56|13.56|13.56|0
1591190700|2020-06-03 13:25:00|13.61|13.61|13.61|13.61|0
1591191000|2020-06-03 13:30:00|13.65|13.65|13.58|13.58|43490
1591191300|2020-06-03 13:35:00|13.6|13.6|13.47|13.47|5924
1591191600|2020-06-03 13:40:00|13.48|13.5|13.45|13.46|13980
1591191900|2020-06-03 13:45:00|13.47|13.55|13.46|13.52|12780
1591192200|2020-06-03 13:50:00|13.51|13.57|13.43|13.44|12213
1591192500|2020-06-03 13:55:00|13.445|13.48|13.43|13.43|5727
1591192800|2020-06-03 14:00:00|13.43|13.55|13.43|13.53|8680
1591193100|2020-06-03 14:05:00|13.55|13.56|13.46|13.46|6216
1591193400|2020-06-03 14:10:00|13.45|13.45|13.39|13.43|69540
1591193700|2020-06-03 14:15:00|13.43|13.48|13.43|13.48|6468
1591194000|2020-06-03 14:20:00|13.49|13.535|13.49|13.535|5683
1591194300|2020-06-03 14:25:00|13.54|13.59|13.54|13.59|6042
1591194600|2020-06-03 14:30:00|13.59|13.61|13.57|13.59|5221
1591194900|2020-06-03 14:35:00|13.59|13.6|13.59|13.59|2882
1591195200|2020-06-03 14:40:00|13.59|13.68|13.59|13.68|8462
1591195500|2020-06-03 14:45:00|13.67|13.68|13.64|13.65|11732
1591195800|2020-06-03 14:50:00|13.64|13.645|13.61|13.635|16323
1591196100|2020-06-03 14:55:00|13.644|13.675|13.61|13.655|30083
1591196400|2020-06-03 15:00:00|13.65|13.695|13.65|13.69|11727
1591196700|2020-06-03 15:05:00|13.69|13.71|13.68|13.69|10305
1591197000|2020-06-03 15:10:00|13.69|13.71|13.67|13.69|21092
1591197300|2020-06-03 15:15:00|13.69|13.705|13.68|13.695|28127
1591197600|2020-06-03 15:20:00|13.7|13.7|13.63|13.64|96100
1591197900|2020-06-03 15:25:00|13.63|13.65|13.61|13.625|45750
1591198200|2020-06-03 15:30:00|13.63|13.67|13.63|13.66|14112
1591198500|2020-06-03 15:35:00|13.65|13.65|13.585|13.59|3988
1591198800|2020-06-03 15:40:00|13.57|13.575|13.545|13.56|5558
1591199100|2020-06-03 15:45:00|13.55|13.56|13.51|13.51|3728
1591199400|2020-06-03 15:50:00|13.51|13.52|13.495|13.51|3980
1591199700|2020-06-03 15:55:00|13.51|13.53|13.51|13.53|3360
1591200000|2020-06-03 16:00:00|13.53|13.54|13.51|13.535|13483
1591200300|2020-06-03 16:05:00|13.54|13.55|13.54|13.54|3538
1591200600|2020-06-03 16:10:00|13.55|13.59|13.545|13.58|8041
1591200900|2020-06-03 16:15:00|13.58|13.587|13.555|13.555|2094
1591201200|2020-06-03 16:20:00|13.56|13.56|13.55|13.56|2544
1591201500|2020-06-03 16:25:00|13.56|13.56|13.54|13.55|13881
1591201800|2020-06-03 16:30:00|13.54|13.56|13.54|13.56|3737
1591202100|2020-06-03 16:35:00|13.55|13.56|13.55|13.555|17821
1591202400|2020-06-03 16:40:00|13.555|13.57|13.55|13.56|11292
1591202700|2020-06-03 16:45:00|13.555|13.56|13.54|13.545|42354
1591203000|2020-06-03 16:50:00|13.55|13.555|13.54|13.55|11514
1591203300|2020-06-03 16:55:00|13.555|13.555|13.48|13.48|6061
1591203600|2020-06-03 17:00:00|13.48|13.49|13.4|13.4|5256
1591203900|2020-06-03 17:05:00|13.39|13.39|13.36|13.37|6415
1591204200|2020-06-03 17:10:00|13.38|13.43|13.36|13.36|4880
1591204500|2020-06-03 17:15:00|13.35|13.375|13.347|13.36|12997
1591204800|2020-06-03 17:20:00|13.35|13.4|13.345|13.4|6140
1591205100|2020-06-03 17:25:00|13.4|13.415|13.39|13.415|5287
1591205400|2020-06-03 17:30:00|13.41|13.45|13.41|13.45|5341
1591205700|2020-06-03 17:35:00|13.44|13.45|13.43|13.43|11997
1591206000|2020-06-03 17:40:00|13.43|13.435|13.42|13.43|3541
1591206300|2020-06-03 17:45:00|13.41|13.415|13.39|13.39|6483
1591206600|2020-06-03 17:50:00|13.37|13.385|13.36|13.385|4746
1591206900|2020-06-03 17:55:00|13.392|13.435|13.392|13.43|6524
1591207200|2020-06-03 18:00:00|13.435|13.495|13.43|13.48|7407
1591207500|2020-06-03 18:05:00|13.485|13.489|13.47|13.472|10515
1591207800|2020-06-03 18:10:00|13.48|13.51|13.48|13.5|9613
1591208100|2020-06-03 18:15:00|13.49|13.49|13.46|13.48|5499
1591208400|2020-06-03 18:20:00|13.49|13.52|13.48|13.52|6265
1591208700|2020-06-03 18:25:00|13.53|13.55|13.5|13.5|8288
1591209000|2020-06-03 18:30:00|13.5|13.5|13.46|13.48|9168
1591209300|2020-06-03 18:35:00|13.475|13.495|13.47|13.48|9820
1591209600|2020-06-03 18:40:00|13.47|13.47|13.44|13.46|6643
1591209900|2020-06-03 18:45:00|13.46|13.495|13.46|13.49|8819
1591210200|2020-06-03 18:50:00|13.5|13.5|13.45|13.485|13958
1591210500|2020-06-03 18:55:00|13.48|13.5|13.469|13.48|9617
1591210800|2020-06-03 19:00:00|13.475|13.49|13.45|13.49|11063
1591211100|2020-06-03 19:05:00|13.49|13.495|13.455|13.46|8143
1591211400|2020-06-03 19:10:00|13.47|13.49|13.465|13.49|7684
1591211700|2020-06-03 19:15:00|13.48|13.485|13.45|13.45|10359
1591212000|2020-06-03 19:20:00|13.45|13.495|13.435|13.49|14048
1591212300|2020-06-03 19:25:00|13.49|13.5|13.49|13.49|3142
1591212600|2020-06-03 19:30:00|13.5|13.51|13.485|13.5|14188
1591212900|2020-06-03 19:35:00|13.5|13.525|13.49|13.51|24703
1591213200|2020-06-03 19:40:00|13.5|13.5|13.47|13.5|28429
1591213500|2020-06-03 19:45:00|13.5|13.5|13.485|13.5|29863
1591213800|2020-06-03 19:50:00|13.5|13.515|13.49|13.515|57658
1591214100|2020-06-03 19:55:00|13.515|13.515|13.44|13.44|96624
1591214400|2020-06-03 20:00:00|13.45|13.45|13.45|13.45|0
1591215300|2020-06-03 20:15:00|13.45|13.45|13.45|13.45|0
1591217400|2020-06-03 20:50:00|13.45|13.45|13.45|13.45|0
1591275900|2020-06-04 13:05:00|13.7|13.7|13.7|13.7|0
1591277100|2020-06-04 13:25:00|13.53|13.54|13.51|13.51|0
1591277400|2020-06-04 13:30:00|13.45|13.47|13.38|13.4|16623
1591277700|2020-06-04 13:35:00|13.353|13.38|13.31|13.34|9939
1591278000|2020-06-04 13:40:00|13.31|13.35|13.27|13.3|7114
1591278300|2020-06-04 13:45:00|13.29|13.42|13.27|13.41|10586
1591278600|2020-06-04 13:50:00|13.41|13.47|13.39|13.43|10452
1591278900|2020-06-04 13:55:00|13.44|13.45|13.36|13.36|9383
1591279200|2020-06-04 14:00:00|13.32|13.37|13.3|13.3|6726
1591279500|2020-06-04 14:05:00|13.29|13.31|13.27|13.31|2084
1591279800|2020-06-04 14:10:00|13.29|13.32|13.29|13.32|2748
1591280100|2020-06-04 14:15:00|13.335|13.375|13.33|13.375|5151
1591280400|2020-06-04 14:20:00|13.38|13.38|13.34|13.34|4147
1591280700|2020-06-04 14:25:00|13.34|13.4|13.34|13.4|3285
1591281000|2020-06-04 14:30:00|13.415|13.48|13.415|13.48|4638
1591281300|2020-06-04 14:35:00|13.47|13.51|13.46|13.51|3693
1591281600|2020-06-04 14:40:00|13.51|13.51|13.49|13.5|3307
1591281900|2020-06-04 14:45:00|13.49|13.525|13.45|13.51|4019
1591282200|2020-06-04 14:50:00|13.5|13.51|13.485|13.51|1939
1591282500|2020-06-04 14:55:00|13.52|13.53|13.5|13.52|2588
1591282800|2020-06-04 15:00:00|13.51|13.54|13.51|13.535|1613
1591283100|2020-06-04 15:05:00|13.54|13.57|13.52|13.52|5679
1591283400|2020-06-04 15:10:00|13.51|13.51|13.44|13.44|1687
1591283700|2020-06-04 15:15:00|13.43|13.44|13.39|13.39|2162
1591284000|2020-06-04 15:20:00|13.39|13.42|13.39|13.42|2122
1591284300|2020-06-04 15:25:00|13.41|13.415|13.39|13.415|2239
1591284600|2020-06-04 15:30:00|13.42|13.475|13.42|13.47|6049
1591284900|2020-06-04 15:35:00|13.48|13.5|13.47|13.5|1946
1591285200|2020-06-04 15:40:00|13.5|13.5|13.48|13.5|4651
1591285500|2020-06-04 15:45:00|13.505|13.54|13.505|13.54|10271
1591285800|2020-06-04 15:50:00|13.54|13.565|13.54|13.56|10070
1591286100|2020-06-04 15:55:00|13.57|13.58|13.56|13.58|1449
1591286400|2020-06-04 16:00:00|13.585|13.595|13.57|13.57|2709
1591286700|2020-06-04 16:05:00|13.58|13.61|13.58|13.595|6641
1591287000|2020-06-04 16:10:00|13.605|13.61|13.59|13.6|4174
1591287300|2020-06-04 16:15:00|13.59|13.63|13.59|13.61|2111
1591287600|2020-06-04 16:20:00|13.605|13.615|13.595|13.6|2383
1591287900|2020-06-04 16:25:00|13.59|13.59|13.575|13.575|3322
1591288200|2020-06-04 16:30:00|13.57|13.57|13.52|13.54|2391
1591288500|2020-06-04 16:35:00|13.53|13.54|13.525|13.525|1155
1591288800|2020-06-04 16:40:00|13.52|13.55|13.52|13.55|9926
1591289100|2020-06-04 16:45:00|13.55|13.55|13.52|13.53|3537
1591289400|2020-06-04 16:50:00|13.54|13.55|13.53|13.545|2233
1591289700|2020-06-04 16:55:00|13.545|13.55|13.54|13.55|1911
1591290000|2020-06-04 17:00:00|13.55|13.555|13.5|13.5|6715
1591290300|2020-06-04 17:05:00|13.51|13.53|13.51|13.53|2131
1591290600|2020-06-04 17:10:00|13.53|13.53|13.53|13.53|1598
1591290900|2020-06-04 17:15:00|13.525|13.525|13.49|13.49|2115
1591291200|2020-06-04 17:20:00|13.485|13.51|13.48|13.51|8291
1591291500|2020-06-04 17:25:00|13.51|13.54|13.51|13.54|4455
1591291800|2020-06-04 17:30:00|13.535|13.54|13.535|13.54|2893
1591292100|2020-06-04 17:35:00|13.525|13.56|13.525|13.56|2783
1591292400|2020-06-04 17:40:00|13.56|13.63|13.56|13.63|4536
1591292700|2020-06-04 17:45:00|13.63|13.66|13.605|13.65|9032
1591293000|2020-06-04 17:50:00|13.655|13.69|13.65|13.65|7986
1591293300|2020-06-04 17:55:00|13.64|13.64|13.58|13.58|1126
1591293600|2020-06-04 18:00:00|13.59|13.64|13.58|13.625|7122
1591293900|2020-06-04 18:05:00|13.615|13.615|13.59|13.6|2699
1591294200|2020-06-04 18:10:00|13.615|13.62|13.595|13.62|3602
1591294500|2020-06-04 18:15:00|13.62|13.63|13.61|13.62|4984
1591294800|2020-06-04 18:20:00|13.625|13.655|13.625|13.65|5799
1591295100|2020-06-04 18:25:00|13.655|13.67|13.625|13.635|5193
1591295400|2020-06-04 18:30:00|13.63|13.63|13.58|13.58|3601
1591295700|2020-06-04 18:35:00|13.585|13.615|13.585|13.615|3350
1591296000|2020-06-04 18:40:00|13.61|13.62|13.6|13.615|3955
1591296300|2020-06-04 18:45:00|13.6|13.615|13.6|13.615|4469
1591296600|2020-06-04 18:50:00|13.6|13.6|13.59|13.59|4641
1591296900|2020-06-04 18:55:00|13.6|13.615|13.585|13.59|92565
1591297200|2020-06-04 19:00:00|13.59|13.65|13.585|13.645|18845
1591297500|2020-06-04 19:05:00|13.645|13.65|13.6|13.62|4613
1591297800|2020-06-04 19:10:00|13.61|13.63|13.61|13.62|8813
1591298100|2020-06-04 19:15:00|13.62|13.62|13.56|13.59|9548
1591298400|2020-06-04 19:20:00|13.595|13.62|13.59|13.6|6835
1591298700|2020-06-04 19:25:00|13.6|13.63|13.6|13.62|5240
1591299000|2020-06-04 19:30:00|13.63|13.65|13.63|13.64|10075
1591299300|2020-06-04 19:35:00|13.64|13.65|13.63|13.635|8089
1591299600|2020-06-04 19:40:00|13.635|13.655|13.625|13.64|8539
1591299900|2020-06-04 19:45:00|13.635|13.66|13.6|13.66|11324
1591300200|2020-06-04 19:50:00|13.66|13.665|13.625|13.635|27935
1591300500|2020-06-04 19:55:00|13.64|13.72|13.64|13.72|36044
1591300800|2020-06-04 20:00:00|13.72|13.72|13.72|13.72|0
1591301700|2020-06-04 20:15:00|13.72|13.72|13.72|13.72|0
1591303800|2020-06-04 20:50:00|13.72|13.72|13.72|13.72|0
1591363500|2020-06-05 13:25:00|14.28|14.28|14.28|14.28|0
1591363800|2020-06-05 13:30:00|14.43|14.56|14.41|14.54|26110
1591364100|2020-06-05 13:35:00|14.54|14.55|14.43|14.45|13631
1591364400|2020-06-05 13:40:00|14.46|14.5|14.46|14.5|10248
1591364700|2020-06-05 13:45:00|14.52|14.52|14.43|14.44|6903
1591365000|2020-06-05 13:50:00|14.44|14.47|14.39|14.39|21993
1591365300|2020-06-05 13:55:00|14.39|14.4|14.34|14.38|12226
1591365600|2020-06-05 14:00:00|14.385|14.43|14.34|14.43|9070
1591365900|2020-06-05 14:05:00|14.44|14.56|14.44|14.47|19538
1591366200|2020-06-05 14:10:00|14.455|14.48|14.4|14.47|7407
1591366500|2020-06-05 14:15:00|14.47|14.52|14.46|14.52|6483
1591366800|2020-06-05 14:20:00|14.53|14.53|14.44|14.5|14608
1591367100|2020-06-05 14:25:00|14.52|14.565|14.5|14.555|30244
1591367400|2020-06-05 14:30:00|14.57|14.57|14.52|14.56|28406
1591367700|2020-06-05 14:35:00|14.555|14.62|14.555|14.61|9752
1591368000|2020-06-05 14:40:00|14.61|14.69|14.61|14.68|13224
1591368300|2020-06-05 14:45:00|14.69|14.8|14.69|14.77|37920
1591368600|2020-06-05 14:50:00|14.76|14.76|14.69|14.7|12894
1591368900|2020-06-05 14:55:00|14.7|14.775|14.65|14.775|13227
1591369200|2020-06-05 15:00:00|14.77|14.785|14.73|14.73|18903
1591369500|2020-06-05 15:05:00|14.73|14.74|14.69|14.74|12097
1591369800|2020-06-05 15:10:00|14.745|14.79|14.72|14.775|19926
1591370100|2020-06-05 15:15:00|14.785|14.8|14.76|14.78|22581
1591370400|2020-06-05 15:20:00|14.78|14.88|14.775|14.865|24729
1591370700|2020-06-05 15:25:00|14.87|15|14.86|15|21035
1591371000|2020-06-05 15:30:00|15.01|15.01|14.91|14.91|8369
1591371300|2020-06-05 15:35:00|14.9|14.9|14.805|14.83|7718
1591371600|2020-06-05 15:40:00|14.83|14.86|14.83|14.86|8624
1591371900|2020-06-05 15:45:00|14.87|14.88|14.86|14.88|10342
1591372200|2020-06-05 15:50:00|14.875|14.93|14.87|14.92|23265
1591372500|2020-06-05 15:55:00|14.935|14.94|14.908|14.92|27097
1591372800|2020-06-05 16:00:00|14.93|14.98|14.93|14.98|12409
1591373100|2020-06-05 16:05:00|14.99|15.05|14.99|15.04|22576
1591373400|2020-06-05 16:10:00|15.04|15.04|14.95|14.95|10355
1591373700|2020-06-05 16:15:00|14.95|14.96|14.91|14.91|8526
1591374000|2020-06-05 16:20:00|14.905|14.935|14.905|14.91|4280
1591374300|2020-06-05 16:25:00|14.91|14.91|14.87|14.88|6662
1591374600|2020-06-05 16:30:00|14.89|14.95|14.89|14.95|15682
1591374900|2020-06-05 16:35:00|14.95|15.05|14.94|15.05|9324
1591375200|2020-06-05 16:40:00|15.055|15.06|15.005|15.01|14897
1591375500|2020-06-05 16:45:00|15.02|15.02|14.97|15.01|8043
1591375800|2020-06-05 16:50:00|15|15.02|14.99|15.02|11017
1591376100|2020-06-05 16:55:00|15.01|15.02|15|15.01|9604
1591376400|2020-06-05 17:00:00|15.005|15.035|14.96|14.96|15662
1591376700|2020-06-05 17:05:00|14.97|14.97|14.94|14.94|5413
1591377000|2020-06-05 17:10:00|14.93|14.93|14.9|14.905|3479
1591377300|2020-06-05 17:15:00|14.905|14.92|14.9|14.92|11115
1591377600|2020-06-05 17:20:00|14.925|14.94|14.92|14.92|5427
1591377900|2020-06-05 17:25:00|14.92|14.92|14.89|14.89|3139
1591378200|2020-06-05 17:30:00|14.885|14.91|14.88|14.885|4391
1591378500|2020-06-05 17:35:00|14.89|14.91|14.87|14.87|5604
1591378800|2020-06-05 17:40:00|14.87|14.87|14.86|14.87|6947
1591379100|2020-06-05 17:45:00|14.88|14.88|14.81|14.82|6522
1591379400|2020-06-05 17:50:00|14.825|14.83|14.8|14.83|5156
1591379700|2020-06-05 17:55:00|14.83|14.84|14.81|14.82|7132
1591380000|2020-06-05 18:00:00|14.82|14.92|14.82|14.91|11046
1591380300|2020-06-05 18:05:00|14.91|14.91|14.83|14.84|4140
1591380600|2020-06-05 18:10:00|14.84|14.84|14.79|14.79|4323
1591380900|2020-06-05 18:15:00|14.78|14.81|14.78|14.78|4425
1591381200|2020-06-05 18:20:00|14.78|14.78|14.755|14.755|14725
1591381500|2020-06-05 18:25:00|14.76|14.775|14.74|14.77|7982
1591381800|2020-06-05 18:30:00|14.77|14.775|14.725|14.73|6582
1591382100|2020-06-05 18:35:00|14.73|14.75|14.68|14.75|14394
1591382400|2020-06-05 18:40:00|14.77|14.77|14.75|14.76|2877
1591382700|2020-06-05 18:45:00|14.745|14.745|14.69|14.69|6476
1591383000|2020-06-05 18:50:00|14.7|14.76|14.695|14.735|6468
1591383300|2020-06-05 18:55:00|14.73|14.74|14.72|14.74|7975
1591383600|2020-06-05 19:00:00|14.74|14.75|14.72|14.735|5952
1591383900|2020-06-05 19:05:00|14.735|14.74|14.65|14.66|9669
1591384200|2020-06-05 19:10:00|14.66|14.66|14.62|14.65|4002
1591384500|2020-06-05 19:15:00|14.64|14.66|14.63|14.66|6376
1591384800|2020-06-05 19:20:00|14.65|14.67|14.63|14.65|8238
1591385100|2020-06-05 19:25:00|14.64|14.66|14.64|14.66|30552
1591385400|2020-06-05 19:30:00|14.67|14.69|14.655|14.66|19667
1591385700|2020-06-05 19:35:00|14.67|14.68|14.66|14.67|14873
1591386000|2020-06-05 19:40:00|14.67|14.69|14.635|14.65|44771
1591386300|2020-06-05 19:45:00|14.645|14.645|14.56|14.59|124854
1591386600|2020-06-05 19:50:00|14.6|14.62|14.58|14.59|34342
1591386900|2020-06-05 19:55:00|14.59|14.6|14.55|14.56|73314
1591387200|2020-06-05 20:00:00|14.56|14.56|14.56|14.56|36936
1591388100|2020-06-05 20:15:00|14.56|14.56|14.56|14.56|0
1591389600|2020-06-05 20:40:00|14.56|14.56|14.56|14.56|0
1591622400|2020-06-08 13:20:00|14.74|14.77|14.74|14.74|0
1591623000|2020-06-08 13:30:00|14.81|14.87|14.8|14.81|18885
1591623300|2020-06-08 13:35:00|14.81|14.81|14.69|14.71|8531
1591623600|2020-06-08 13:40:00|14.69|14.71|14.68|14.71|3160
1591623900|2020-06-08 13:45:00|14.73|14.75|14.6|14.6|19066
1591624200|2020-06-08 13:50:00|14.6|14.61|14.56|14.58|7040
1591624500|2020-06-08 13:55:00|14.59|14.62|14.568|14.62|4342
1591624800|2020-06-08 14:00:00|14.65|14.66|14.61|14.62|6558
1591625100|2020-06-08 14:05:00|14.63|14.68|14.63|14.66|3860
1591625400|2020-06-08 14:10:00|14.66|14.67|14.64|14.65|2965
1591625700|2020-06-08 14:15:00|14.645|14.645|14.59|14.59|4023
1591626000|2020-06-08 14:20:00|14.58|14.59|14.54|14.57|11029
1591626300|2020-06-08 14:25:00|14.565|14.575|14.515|14.57|17607
1591626600|2020-06-08 14:30:00|14.565|14.58|14.51|14.52|6418
1591626900|2020-06-08 14:35:00|14.52|14.52|14.48|14.49|20072
1591627200|2020-06-08 14:40:00|14.48|14.53|14.47|14.53|17985
1591627500|2020-06-08 14:45:00|14.53|14.54|14.51|14.54|12216
1591627800|2020-06-08 14:50:00|14.55|14.59|14.545|14.58|16703
1591628100|2020-06-08 14:55:00|14.575|14.59|14.555|14.585|20161
1591628400|2020-06-08 15:00:00|14.58|14.66|14.575|14.65|55397
1591628700|2020-06-08 15:05:00|14.64|14.66|14.605|14.645|10808
1591629000|2020-06-08 15:10:00|14.65|14.66|14.65|14.66|9174
1591629300|2020-06-08 15:15:00|14.665|14.71|14.66|14.69|13882
1591629600|2020-06-08 15:20:00|14.68|14.68|14.63|14.645|21296
1591629900|2020-06-08 15:25:00|14.645|14.665|14.645|14.645|26857
1591630200|2020-06-08 15:30:00|14.65|14.68|14.645|14.67|23011
1591630500|2020-06-08 15:35:00|14.675|14.675|14.66|14.665|11020
1591630800|2020-06-08 15:40:00|14.66|14.68|14.66|14.665|5471
1591631100|2020-06-08 15:45:00|14.68|14.71|14.68|14.71|3840
1591631400|2020-06-08 15:50:00|14.705|14.73|14.705|14.71|7296
1591631700|2020-06-08 15:55:00|14.71|14.76|14.71|14.755|4202
1591632000|2020-06-08 16:00:00|14.75|14.76|14.72|14.72|6245
1591632300|2020-06-08 16:05:00|14.72|14.735|14.72|14.725|3635
1591632600|2020-06-08 16:10:00|14.72|14.72|14.695|14.695|11641
1591632900|2020-06-08 16:15:00|14.7|14.72|14.695|14.715|2622
1591633200|2020-06-08 16:20:00|14.71|14.755|14.71|14.755|4701
1591633500|2020-06-08 16:25:00|14.76|14.76|14.71|14.71|6524
1591633800|2020-06-08 16:30:00|14.71|14.74|14.71|14.74|3875
1591634100|2020-06-08 16:35:00|14.74|14.75|14.73|14.74|5055
1591634400|2020-06-08 16:40:00|14.74|14.75|14.74|14.74|6684
1591634700|2020-06-08 16:45:00|14.74|14.74|14.705|14.71|13762
1591635000|2020-06-08 16:50:00|14.72|14.72|14.695|14.71|20831
1591635300|2020-06-08 16:55:00|14.71|14.715|14.7|14.7|7944
1591635600|2020-06-08 17:00:00|14.695|14.7|14.68|14.69|3997
1591635900|2020-06-08 17:05:00|14.69|14.7|14.68|14.69|13398
1591636200|2020-06-08 17:10:00|14.7|14.72|14.7|14.715|33687
1591636500|2020-06-08 17:15:00|14.72|14.72|14.72|14.72|512
1591636800|2020-06-08 17:20:00|14.725|14.73|14.71|14.71|33639
1591637100|2020-06-08 17:25:00|14.71|14.71|14.7|14.705|14648
1591637400|2020-06-08 17:30:00|14.71|14.73|14.7|14.73|32618
1591637700|2020-06-08 17:35:00|14.73|14.73|14.7|14.71|32012
1591638000|2020-06-08 17:40:00|14.71|14.72|14.7|14.71|220348
1591638300|2020-06-08 17:45:00|14.71|14.72|14.71|14.714|3102
1591638600|2020-06-08 17:50:00|14.72|14.73|14.71|14.71|23447
1591638900|2020-06-08 17:55:00|14.71|14.715|14.7|14.7|14076
1591639200|2020-06-08 18:00:00|14.7|14.73|14.7|14.73|12330
1591639500|2020-06-08 18:05:00|14.73|14.73|14.705|14.705|3702
1591639800|2020-06-08 18:10:00|14.71|14.755|14.71|14.755|6943
1591640100|2020-06-08 18:15:00|14.75|14.755|14.71|14.71|7544
1591640400|2020-06-08 18:20:00|14.72|14.72|14.71|14.72|2026
1591640700|2020-06-08 18:25:00|14.72|14.76|14.715|14.76|11027
1591641000|2020-06-08 18:30:00|14.76|14.76|14.71|14.72|6593
1591641300|2020-06-08 18:35:00|14.72|14.72|14.715|14.715|1869
1591641600|2020-06-08 18:40:00|14.72|14.73|14.71|14.72|11142
1591641900|2020-06-08 18:45:00|14.73|14.73|14.71|14.71|5271
1591642200|2020-06-08 18:50:00|14.71|14.72|14.71|14.72|7076
1591642500|2020-06-08 18:55:00|14.71|14.71|14.67|14.67|6391
1591642800|2020-06-08 19:00:00|14.67|14.69|14.67|14.68|4748
1591643100|2020-06-08 19:05:00|14.69|14.69|14.685|14.685|2049
1591643400|2020-06-08 19:10:00|14.68|14.7|14.68|14.69|6294
1591643700|2020-06-08 19:15:00|14.69|14.69|14.685|14.685|2498
1591644000|2020-06-08 19:20:00|14.685|14.695|14.68|14.695|5246
1591644300|2020-06-08 19:25:00|14.69|14.7|14.685|14.7|8098
1591644600|2020-06-08 19:30:00|14.7|14.715|14.693|14.71|16933
1591644900|2020-06-08 19:35:00|14.705|14.73|14.705|14.73|37046
1591645200|2020-06-08 19:40:00|14.735|14.76|14.725|14.725|39635
1591645500|2020-06-08 19:45:00|14.725|14.74|14.71|14.73|30372
1591645800|2020-06-08 19:50:00|14.725|14.75|14.715|14.74|22952
1591646100|2020-06-08 19:55:00|14.73|14.73|14.69|14.7|63277
1591646400|2020-06-08 20:00:00|14.7|14.7|14.7|14.7|0
1591647300|2020-06-08 20:15:00|14.7|14.7|14.7|14.7|0
1591647900|2020-06-08 20:25:00|14.685|14.685|14.685|14.685|0
1591708800|2020-06-09 13:20:00|14.19|14.19|14.19|14.19|0
1591709100|2020-06-09 13:25:00|14.27|14.27|14.27|14.27|0
1591709400|2020-06-09 13:30:00|14.43|14.44|14.33|14.34|38083
1591709700|2020-06-09 13:35:00|14.33|14.44|14.33|14.39|6149
1591710000|2020-06-09 13:40:00|14.39|14.47|14.35|14.44|14922
1591710300|2020-06-09 13:45:00|14.42|14.42|14.31|14.365|7000
1591710600|2020-06-09 13:50:00|14.36|14.39|14.32|14.32|13966
1591710900|2020-06-09 13:55:00|14.33|14.36|14.31|14.36|9835
1591711200|2020-06-09 14:00:00|14.35|14.35|14.29|14.33|6011
1591711500|2020-06-09 14:05:00|14.34|14.44|14.34|14.36|3005
1591711800|2020-06-09 14:10:00|14.34|14.43|14.34|14.43|3437
1591712100|2020-06-09 14:15:00|14.42|14.46|14.42|14.45|5549
1591712400|2020-06-09 14:20:00|14.46|14.5|14.459|14.481|9862
1591712700|2020-06-09 14:25:00|14.495|14.53|14.48|14.48|2177
1591713000|2020-06-09 14:30:00|14.46|14.46|14.45|14.46|1476
1591713300|2020-06-09 14:35:00|14.45|14.51|14.45|14.5|3972
1591713600|2020-06-09 14:40:00|14.5|14.5|14.48|14.48|3029
1591713900|2020-06-09 14:45:00|14.48|14.525|14.475|14.525|6715
1591714200|2020-06-09 14:50:00|14.53|14.57|14.505|14.53|21531
1591714500|2020-06-09 14:55:00|14.54|14.56|14.505|14.55|10683
1591714800|2020-06-09 15:00:00|14.53|14.57|14.505|14.57|16371
1591715100|2020-06-09 15:05:00|14.56|14.61|14.56|14.61|3764
1591715400|2020-06-09 15:10:00|14.61|14.61|14.535|14.535|2803
1591715700|2020-06-09 15:15:00|14.52|14.62|14.51|14.62|7756
1591716000|2020-06-09 15:20:00|14.63|14.67|14.59|14.6|34798
1591716300|2020-06-09 15:25:00|14.6|14.61|14.578|14.59|11584
1591716600|2020-06-09 15:30:00|14.58|14.63|14.58|14.59|6911
1591716900|2020-06-09 15:35:00|14.6|14.61|14.58|14.6|2793
1591717200|2020-06-09 15:40:00|14.6|14.63|14.6|14.63|2812
1591717500|2020-06-09 15:45:00|14.62|14.63|14.6|14.6|6518
1591717800|2020-06-09 15:50:00|14.6|14.6|14.57|14.58|4995
1591718100|2020-06-09 15:55:00|14.58|14.61|14.58|14.59|3807
1591718400|2020-06-09 16:00:00|14.57|14.58|14.57|14.57|2360
1591718700|2020-06-09 16:05:00|14.537|14.55|14.537|14.55|1455
1591719000|2020-06-09 16:10:00|14.56|14.58|14.56|14.58|8781
1591719300|2020-06-09 16:15:00|14.58|14.605|14.58|14.6|13412
1591719600|2020-06-09 16:20:00|14.6|14.605|14.56|14.568|20733
1591719900|2020-06-09 16:25:00|14.565|14.6|14.56|14.57|6636
1591720200|2020-06-09 16:30:00|14.57|14.57|14.55|14.55|2857
1591720500|2020-06-09 16:35:00|14.56|14.57|14.55|14.56|8224
1591720800|2020-06-09 16:40:00|14.57|14.59|14.57|14.58|133935
1591721100|2020-06-09 16:45:00|14.58|14.59|14.58|14.58|3974
1591721400|2020-06-09 16:50:00|14.57|14.58|14.55|14.57|9433
1591721700|2020-06-09 16:55:00|14.57|14.57|14.55|14.56|4393
1591722000|2020-06-09 17:00:00|14.55|14.58|14.55|14.55|14394
1591722300|2020-06-09 17:05:00|14.55|14.55|14.53|14.53|2316
1591722600|2020-06-09 17:10:00|14.53|14.54|14.53|14.54|2703
1591722900|2020-06-09 17:15:00|14.54|14.58|14.535|14.58|2184
1591723200|2020-06-09 17:20:00|14.6|14.62|14.585|14.59|10466
1591723500|2020-06-09 17:25:00|14.59|14.62|14.59|14.62|4404
1591723800|2020-06-09 17:30:00|14.615|14.62|14.595|14.595|4618
1591724100|2020-06-09 17:35:00|14.595|14.61|14.58|14.595|8890
1591724400|2020-06-09 17:40:00|14.595|14.63|14.59|14.625|6936
1591724700|2020-06-09 17:45:00|14.62|14.62|14.6|14.62|3983
1591725000|2020-06-09 17:50:00|14.62|14.62|14.595|14.6|3189
1591725300|2020-06-09 17:55:00|14.59|14.6|14.56|14.56|4200
1591725600|2020-06-09 18:00:00|14.57|14.57|14.54|14.55|1654
1591725900|2020-06-09 18:05:00|14.57|14.57|14.54|14.54|5423
1591726200|2020-06-09 18:10:00|14.55|14.59|14.55|14.58|4096
1591726500|2020-06-09 18:15:00|14.58|14.59|14.57|14.58|1313
1591726800|2020-06-09 18:20:00|14.57|14.58|14.55|14.55|6815
1591727100|2020-06-09 18:25:00|14.55|14.55|14.53|14.53|2504
1591727400|2020-06-09 18:30:00|14.53|14.575|14.53|14.572|4570
1591727700|2020-06-09 18:35:00|14.57|14.61|14.57|14.605|23376
1591728000|2020-06-09 18:40:00|14.61|14.61|14.585|14.59|11052
1591728300|2020-06-09 18:45:00|14.59|14.61|14.585|14.61|23023
1591728600|2020-06-09 18:50:00|14.61|14.66|14.61|14.66|5081
1591728900|2020-06-09 18:55:00|14.66|14.67|14.64|14.66|6816
1591729200|2020-06-09 19:00:00|14.65|14.66|14.65|14.66|4472
1591729500|2020-06-09 19:05:00|14.67|14.7|14.67|14.7|3039
1591729800|2020-06-09 19:10:00|14.71|14.715|14.7|14.71|5561
1591730100|2020-06-09 19:15:00|14.72|14.75|14.71|14.72|17048
1591730400|2020-06-09 19:20:00|14.72|14.73|14.69|14.69|17727
1591730700|2020-06-09 19:25:00|14.69|14.71|14.685|14.705|11076
1591731000|2020-06-09 19:30:00|14.71|14.71|14.66|14.67|10848
1591731300|2020-06-09 19:35:00|14.67|14.71|14.67|14.71|10101
1591731600|2020-06-09 19:40:00|14.71|14.71|14.685|14.685|7173
1591731900|2020-06-09 19:45:00|14.67|14.68|14.66|14.67|17120
1591732200|2020-06-09 19:50:00|14.665|14.71|14.665|14.705|65232
1591732500|2020-06-09 19:55:00|14.7|14.71|14.67|14.68|52191
1591732800|2020-06-09 20:00:00|14.69|14.69|14.69|14.69|0
1591733700|2020-06-09 20:15:00|14.69|14.69|14.69|14.69|0
1591795800|2020-06-10 13:30:00|15|15.03|14.94|15.02|28420
1591796100|2020-06-10 13:35:00|14.95|14.96|14.91|14.91|77459
1591796400|2020-06-10 13:40:00|14.91|14.93|14.86|14.92|20862
1591796700|2020-06-10 13:45:00|14.94|14.96|14.81|14.82|24454
1591797000|2020-06-10 13:50:00|14.83|14.83|14.63|14.66|31304
1591797300|2020-06-10 13:55:00|14.665|14.665|14.58|14.62|20636
1591797600|2020-06-10 14:00:00|14.63|14.63|14.565|14.565|18159
1591797900|2020-06-10 14:05:00|14.57|14.6|14.53|14.6|50751
1591798200|2020-06-10 14:10:00|14.59|14.64|14.59|14.63|7523
1591798500|2020-06-10 14:15:00|14.64|14.7|14.64|14.66|15697
1591798800|2020-06-10 14:20:00|14.61|14.62|14.57|14.61|20704
1591799100|2020-06-10 14:25:00|14.62|14.66|14.605|14.65|10885
1591799400|2020-06-10 14:30:00|14.65|14.75|14.65|14.75|7853
1591799700|2020-06-10 14:35:00|14.76|14.76|14.65|14.66|10984
1591800000|2020-06-10 14:40:00|14.67|14.69|14.63|14.64|7976
1591800300|2020-06-10 14:45:00|14.64|14.64|14.58|14.58|4582
1591800600|2020-06-10 14:50:00|14.56|14.57|14.525|14.545|7080
1591800900|2020-06-10 14:55:00|14.54|14.6|14.53|14.6|7510
1591801200|2020-06-10 15:00:00|14.6|14.62|14.58|14.605|47279
1591801500|2020-06-10 15:05:00|14.6|14.6|14.555|14.555|13808
1591801800|2020-06-10 15:10:00|14.56|14.574|14.52|14.56|7840
1591802100|2020-06-10 15:15:00|14.565|14.6|14.56|14.595|6607
1591802400|2020-06-10 15:20:00|14.59|14.595|14.58|14.58|4926
1591802700|2020-06-10 15:25:00|14.575|14.6|14.57|14.585|24512
1591803000|2020-06-10 15:30:00|14.58|14.6|14.575|14.595|4997
1591803300|2020-06-10 15:35:00|14.59|14.59|14.55|14.55|7799
1591803600|2020-06-10 15:40:00|14.55|14.61|14.55|14.605|39017
1591803900|2020-06-10 15:45:00|14.605|14.63|14.59|14.605|10051
1591804200|2020-06-10 15:50:00|14.6|14.6|14.575|14.59|4128
1591804500|2020-06-10 15:55:00|14.58|14.595|14.57|14.59|3341
1591804800|2020-06-10 16:00:00|14.595|14.595|14.53|14.53|7755
1591805100|2020-06-10 16:05:00|14.53|14.53|14.45|14.46|5529
1591805400|2020-06-10 16:10:00|14.455|14.5|14.45|14.5|4384
1591805700|2020-06-10 16:15:00|14.49|14.53|14.485|14.51|5854
1591806000|2020-06-10 16:20:00|14.51|14.54|14.5|14.535|7220
1591806300|2020-06-10 16:25:00|14.53|14.53|14.51|14.53|4478
1591806600|2020-06-10 16:30:00|14.525|14.53|14.5|14.51|5956
1591806900|2020-06-10 16:35:00|14.505|14.51|14.485|14.485|4629
1591807200|2020-06-10 16:40:00|14.49|14.5|14.48|14.5|5047
1591807500|2020-06-10 16:45:00|14.505|14.51|14.49|14.495|6009
1591807800|2020-06-10 16:50:00|14.495|14.515|14.495|14.51|4208
1591808100|2020-06-10 16:55:00|14.505|14.52|14.5|14.5|8062
1591808400|2020-06-10 17:00:00|14.5|14.505|14.49|14.49|2844
1591808700|2020-06-10 17:05:00|14.51|14.575|14.505|14.565|6615
1591809000|2020-06-10 17:10:00|14.57|14.61|14.56|14.61|67710
1591809300|2020-06-10 17:15:00|14.63|14.64|14.59|14.6|6283
1591809600|2020-06-10 17:20:00|14.605|14.615|14.6|14.61|2630
1591809900|2020-06-10 17:25:00|14.6|14.6|14.565|14.565|4223
1591810200|2020-06-10 17:30:00|14.57|14.575|14.56|14.575|4379
1591810500|2020-06-10 17:35:00|14.575|14.575|14.55|14.555|6867
1591810800|2020-06-10 17:40:00|14.555|14.615|14.555|14.595|59448
1591811100|2020-06-10 17:45:00|14.59|14.595|14.57|14.585|20040
1591811400|2020-06-10 17:50:00|14.595|14.66|14.58|14.655|30205
1591811700|2020-06-10 17:55:00|14.69|14.77|14.69|14.75|9680
1591812000|2020-06-10 18:00:00|14.74|14.87|14.645|14.86|25216
1591812300|2020-06-10 18:05:00|14.88|14.91|14.79|14.84|9762
1591812600|2020-06-10 18:10:00|14.85|14.87|14.7|14.71|40500
1591812900|2020-06-10 18:15:00|14.71|14.79|14.7|14.79|89356
1591813200|2020-06-10 18:20:00|14.79|14.8|14.72|14.75|23197
1591813500|2020-06-10 18:25:00|14.745|14.76|14.73|14.73|16825
1591813800|2020-06-10 18:30:00|14.71|14.71|14.65|14.66|15426
1591814100|2020-06-10 18:35:00|14.66|14.7|14.6|14.605|22140
1591814400|2020-06-10 18:40:00|14.61|14.62|14.48|14.58|47749
1591814700|2020-06-10 18:45:00|14.61|14.62|14.52|14.54|6982
1591815000|2020-06-10 18:50:00|14.49|14.51|14.41|14.46|5489
1591815300|2020-06-10 18:55:00|14.455|14.54|14.445|14.54|13916
1591815600|2020-06-10 19:00:00|14.53|14.55|14.52|14.525|14569
1591815900|2020-06-10 19:05:00|14.51|14.57|14.505|14.54|32245
1591816200|2020-06-10 19:10:00|14.54|14.54|14.49|14.53|9120
1591816500|2020-06-10 19:15:00|14.53|14.56|14.5|14.53|9212
1591816800|2020-06-10 19:20:00|14.53|14.53|14.5|14.52|10209
1591817100|2020-06-10 19:25:00|14.525|14.62|14.51|14.62|22447
1591817400|2020-06-10 19:30:00|14.63|14.65|14.58|14.615|9593
1591817700|2020-06-10 19:35:00|14.62|14.62|14.59|14.61|60338
1591818000|2020-06-10 19:40:00|14.61|14.61|14.575|14.61|13536
1591818300|2020-06-10 19:45:00|14.605|14.61|14.55|14.59|28253
1591818600|2020-06-10 19:50:00|14.59|14.6|14.515|14.515|19120
1591818900|2020-06-10 19:55:00|14.51|14.51|14.44|14.45|46562
1591819200|2020-06-10 20:00:00|14.45|14.45|14.45|14.45|0
1591820100|2020-06-10 20:15:00|14.45|14.45|14.45|14.45|0
1591882200|2020-06-11 13:30:00|13.81|13.81|13.712|13.72|5870
1591882500|2020-06-11 13:35:00|13.862|13.862|13.71|13.72|35599
1591882800|2020-06-11 13:40:00|13.73|13.84|13.705|13.805|12927
1591883100|2020-06-11 13:45:00|13.85|13.88|13.75|13.75|13454
1591883400|2020-06-11 13:50:00|13.715|13.835|13.715|13.83|9713
1591883700|2020-06-11 13:55:00|13.83|13.85|13.82|13.82|2681
1591884000|2020-06-11 14:00:00|13.82|13.87|13.75|13.75|5766
1591884300|2020-06-11 14:05:00|13.74|13.745|13.7|13.71|5979
1591884600|2020-06-11 14:10:00|13.74|13.81|13.73|13.73|8805
1591884900|2020-06-11 14:15:00|13.73|13.765|13.72|13.72|5080
1591885200|2020-06-11 14:20:00|13.72|13.74|13.71|13.72|7968
1591885500|2020-06-11 14:25:00|13.72|13.72|13.65|13.65|4677
1591885800|2020-06-11 14:30:00|13.65|13.66|13.62|13.63|3166
1591886100|2020-06-11 14:35:00|13.61|13.61|13.58|13.6|5101
1591886400|2020-06-11 14:40:00|13.59|13.59|13.54|13.545|4460
1591886700|2020-06-11 14:45:00|13.54|13.6|13.54|13.555|6277
1591887000|2020-06-11 14:50:00|13.56|13.635|13.56|13.63|3768
1591887300|2020-06-11 14:55:00|13.62|13.62|13.57|13.615|7436
1591887600|2020-06-11 15:00:00|13.61|13.61|13.58|13.6|4794
1591887900|2020-06-11 15:05:00|13.61|13.615|13.56|13.56|4504
1591888200|2020-06-11 15:10:00|13.55|13.55|13.53|13.53|3490
1591888500|2020-06-11 15:15:00|13.53|13.59|13.53|13.59|3850
1591888800|2020-06-11 15:20:00|13.59|13.6|13.56|13.56|7382
1591889100|2020-06-11 15:25:00|13.55|13.55|13.495|13.52|4354
1591889400|2020-06-11 15:30:00|13.51|13.53|13.49|13.49|3670
1591889700|2020-06-11 15:35:00|13.48|13.49|13.4|13.4|5709
1591890000|2020-06-11 15:40:00|13.39|13.41|13.37|13.41|8584
1591890300|2020-06-11 15:45:00|13.42|13.45|13.39|13.44|6518
1591890600|2020-06-11 15:50:00|13.43|13.45|13.415|13.45|9239
1591890900|2020-06-11 15:55:00|13.45|13.45|13.415|13.45|4209
1591891200|2020-06-11 16:00:00|13.445|13.445|13.41|13.42|7030
1591891500|2020-06-11 16:05:00|13.42|13.42|13.38|13.385|5298
1591891800|2020-06-11 16:10:00|13.39|13.41|13.35|13.4|12882
1591892100|2020-06-11 16:15:00|13.39|13.4|13.35|13.35|19117
1591892400|2020-06-11 16:20:00|13.35|13.39|13.35|13.38|14821
1591892700|2020-06-11 16:25:00|13.375|13.375|13.35|13.35|19951
1591893000|2020-06-11 16:30:00|13.35|13.42|13.35|13.415|9612
1591893300|2020-06-11 16:35:00|13.41|13.43|13.335|13.335|14233
1591893600|2020-06-11 16:40:00|13.34|13.38|13.32|13.35|12651
1591893900|2020-06-11 16:45:00|13.35|13.35|13.275|13.275|7978
1591894200|2020-06-11 16:50:00|13.27|13.31|13.26|13.31|5963
1591894500|2020-06-11 16:55:00|13.29|13.335|13.28|13.32|8421
1591894800|2020-06-11 17:00:00|13.33|13.41|13.33|13.41|5758
1591895100|2020-06-11 17:05:00|13.41|13.41|13.369|13.38|4278
1591895400|2020-06-11 17:10:00|13.38|13.38|13.35|13.38|2049
1591895700|2020-06-11 17:15:00|13.385|13.455|13.385|13.455|15854
1591896000|2020-06-11 17:20:00|13.455|13.47|13.42|13.42|5921
1591896300|2020-06-11 17:25:00|13.425|13.53|13.425|13.51|34460
1591896600|2020-06-11 17:30:00|13.5|13.52|13.46|13.51|10240
1591896900|2020-06-11 17:35:00|13.51|13.51|13.47|13.47|7171
1591897200|2020-06-11 17:40:00|13.47|13.47|13.41|13.41|4273
1591897500|2020-06-11 17:45:00|13.42|13.44|13.36|13.36|15952
1591897800|2020-06-11 17:50:00|13.34|13.41|13.34|13.39|12268
1591898100|2020-06-11 17:55:00|13.4|13.415|13.38|13.4|3105
1591898400|2020-06-11 18:00:00|13.4|13.41|13.38|13.395|4674
1591898700|2020-06-11 18:05:00|13.4|13.445|13.38|13.4|11245
1591899000|2020-06-11 18:10:00|13.4|13.42|13.39|13.42|5213
1591899300|2020-06-11 18:15:00|13.41|13.41|13.41|13.41|2037
1591899600|2020-06-11 18:20:00|13.42|13.465|13.41|13.42|5162
1591899900|2020-06-11 18:25:00|13.42|13.445|13.42|13.44|5052
1591900200|2020-06-11 18:30:00|13.445|13.445|13.37|13.37|6518
1591900500|2020-06-11 18:35:00|13.375|13.4|13.35|13.35|8671
1591900800|2020-06-11 18:40:00|13.36|13.365|13.34|13.355|7976
1591901100|2020-06-11 18:45:00|13.36|13.385|13.36|13.385|4868
1591901400|2020-06-11 18:50:00|13.39|13.39|13.365|13.365|3461
1591901700|2020-06-11 18:55:00|13.365|13.385|13.32|13.32|11235
1591902000|2020-06-11 19:00:00|13.32|13.34|13.31|13.34|4756
1591902300|2020-06-11 19:05:00|13.35|13.355|13.33|13.34|4614
1591902600|2020-06-11 19:10:00|13.335|13.335|13.305|13.305|3602
1591902900|2020-06-11 19:15:00|13.3|13.33|13.3|13.33|6048
1591903200|2020-06-11 19:20:00|13.33|13.33|13.32|13.32|4860
1591903500|2020-06-11 19:25:00|13.32|13.32|13.25|13.26|13834
1591903800|2020-06-11 19:30:00|13.25|13.285|13.23|13.27|8669
1591904100|2020-06-11 19:35:00|13.26|13.26|13.2|13.22|8945
1591904400|2020-06-11 19:40:00|13.21|13.34|13.21|13.34|22832
1591904700|2020-06-11 19:45:00|13.345|13.345|13.27|13.27|21585
1591905000|2020-06-11 19:50:00|13.26|13.28|13.235|13.28|16518
1591905300|2020-06-11 19:55:00|13.29|13.32|13.27|13.28|93765
1591905600|2020-06-11 20:00:00|13.28|13.28|13.28|13.28|35720
1591968600|2020-06-12 13:30:00|13.71|13.84|13.7|13.82|0
1591968900|2020-06-12 13:35:00|13.78|13.83|13.78|13.82|37406
1591969200|2020-06-12 13:40:00|13.83|13.93|13.8|13.82|13182
1591969500|2020-06-12 13:45:00|13.81|13.89|13.81|13.82|18757
1591969800|2020-06-12 13:50:00|13.805|13.815|13.775|13.78|11300
1591970100|2020-06-12 13:55:00|13.79|13.91|13.788|13.9|6084
1591970400|2020-06-12 14:00:00|13.91|14.005|13.9|13.91|10890
1591970700|2020-06-12 14:05:00|13.91|13.91|13.81|13.81|5745
1591971000|2020-06-12 14:10:00|13.835|13.88|13.775|13.78|14583
1591971300|2020-06-12 14:15:00|13.78|13.86|13.78|13.82|8247
1591971600|2020-06-12 14:20:00|13.82|13.89|13.82|13.86|6753
1591971900|2020-06-12 14:25:00|13.84|13.84|13.75|13.75|10801
1591972200|2020-06-12 14:30:00|13.73|13.76|13.69|13.72|11246
1591972500|2020-06-12 14:35:00|13.72|13.72|13.63|13.65|9740
1591972800|2020-06-12 14:40:00|13.66|13.69|13.66|13.67|5146
1591973100|2020-06-12 14:45:00|13.66|13.77|13.64|13.73|4825
1591973400|2020-06-12 14:50:00|13.67|13.67|13.59|13.61|6253
1591973700|2020-06-12 14:55:00|13.625|13.675|13.605|13.605|7817
1591974000|2020-06-12 15:00:00|13.57|13.58|13.42|13.42|9702
1591974300|2020-06-12 15:05:00|13.43|13.565|13.43|13.565|8005
1591974600|2020-06-12 15:10:00|13.55|13.55|13.48|13.48|3983
1591974900|2020-06-12 15:15:00|13.48|13.5|13.45|13.48|11775
1591975200|2020-06-12 15:20:00|13.49|13.55|13.42|13.44|8017
1591975500|2020-06-12 15:25:00|13.43|13.59|13.43|13.57|10849
1591975800|2020-06-12 15:30:00|13.575|13.64|13.53|13.64|6929
1591976100|2020-06-12 15:35:00|13.63|13.72|13.62|13.69|6260
1591976400|2020-06-12 15:40:00|13.69|13.7|13.62|13.62|4407
1591976700|2020-06-12 15:45:00|13.63|13.74|13.62|13.705|13198
1591977000|2020-06-12 15:50:00|13.7|13.76|13.7|13.76|8464
1591977300|2020-06-12 15:55:00|13.76|13.84|13.76|13.82|12377
1591977600|2020-06-12 16:00:00|13.81|13.87|13.78|13.86|9846
1591977900|2020-06-12 16:05:00|13.87|13.88|13.84|13.84|6249
1591978200|2020-06-12 16:10:00|13.83|13.83|13.71|13.76|8424
1591978500|2020-06-12 16:15:00|13.75|13.765|13.71|13.761|9957
1591978800|2020-06-12 16:20:00|13.76|13.77|13.71|13.71|4937
1591979100|2020-06-12 16:25:00|13.72|13.85|13.7|13.82|8490
1591979400|2020-06-12 16:30:00|13.82|13.82|13.75|13.76|8286
1591979700|2020-06-12 16:35:00|13.76|13.79|13.74|13.78|7677
1591980000|2020-06-12 16:40:00|13.77|13.8|13.77|13.79|7740
1591980300|2020-06-12 16:45:00|13.78|13.78|13.715|13.73|6682
1591980600|2020-06-12 16:50:00|13.73|13.8|13.73|13.8|5972
1591980900|2020-06-12 16:55:00|13.805|13.87|13.8|13.84|9454
1591981200|2020-06-12 17:00:00|13.84|13.85|13.83|13.83|2102
1591981500|2020-06-12 17:05:00|13.78|13.81|13.78|13.81|11575
1591981800|2020-06-12 17:10:00|13.8|13.83|13.79|13.82|4109
1591982100|2020-06-12 17:15:00|13.83|13.83|13.78|13.81|3231
1591982400|2020-06-12 17:20:00|13.81|13.865|13.73|13.74|10364
1591982700|2020-06-12 17:25:00|13.76|13.77|13.69|13.71|6989
1591983000|2020-06-12 17:30:00|13.71|13.71|13.61|13.61|7548
1591983300|2020-06-12 17:35:00|13.59|13.61|13.5|13.54|16588
1591983600|2020-06-12 17:40:00|13.53|13.61|13.51|13.54|10012
1591983900|2020-06-12 17:45:00|13.52|13.56|13.47|13.5|8941
1591984200|2020-06-12 17:50:00|13.51|13.55|13.49|13.52|8762
1591984500|2020-06-12 17:55:00|13.53|13.58|13.48|13.495|10773
1591984800|2020-06-12 18:00:00|13.49|13.6|13.48|13.55|19753
1591985100|2020-06-12 18:05:00|13.54|13.54|13.49|13.5|8574
1591985400|2020-06-12 18:10:00|13.53|13.63|13.53|13.59|9274
1591985700|2020-06-12 18:15:00|13.6|13.67|13.58|13.63|9379
1591986000|2020-06-12 18:20:00|13.62|13.685|13.62|13.67|8118
1591986300|2020-06-12 18:25:00|13.68|13.72|13.68|13.71|9232
1591986600|2020-06-12 18:30:00|13.71|13.79|13.7|13.71|21914
1591986900|2020-06-12 18:35:00|13.72|13.73|13.68|13.68|7842
1591987200|2020-06-12 18:40:00|13.69|13.7|13.65|13.69|9306
1591987500|2020-06-12 18:45:00|13.7|13.75|13.7|13.71|8100
1591987800|2020-06-12 18:50:00|13.71|13.75|13.67|13.75|7511
1591988100|2020-06-12 18:55:00|13.75|13.75|13.705|13.72|11027
1591988400|2020-06-12 19:00:00|13.73|13.78|13.73|13.77|16608
1591988700|2020-06-12 19:05:00|13.77|13.84|13.75|13.81|16381
1591989000|2020-06-12 19:10:00|13.82|13.89|13.82|13.86|14681
1591989300|2020-06-12 19:15:00|13.87|13.87|13.83|13.86|25001
1591989600|2020-06-12 19:20:00|13.86|13.87|13.8|13.82|28279
1591989900|2020-06-12 19:25:00|13.82|13.875|13.815|13.86|14158
1591990200|2020-06-12 19:30:00|13.86|13.87|13.83|13.85|16866
1591990500|2020-06-12 19:35:00|13.86|13.91|13.85|13.88|20119
1591990800|2020-06-12 19:40:00|13.88|14.01|13.88|13.98|129208
1591991100|2020-06-12 19:45:00|13.98|14.09|13.98|14.08|104587
1591991400|2020-06-12 19:50:00|14.08|14.09|14.02|14.06|62578
1591991700|2020-06-12 19:55:00|14.06|14.08|14.035|14.05|86387
1591992000|2020-06-12 20:00:00|14.05|14.05|14.05|14.05|31657
1591992900|2020-06-12 20:15:00|14.04|14.04|14.04|14.04|0
1591994700|2020-06-12 20:45:00|14.05|14.05|14.05|14.05|0
1592227200|2020-06-15 13:20:00|13.52|13.54|13.52|13.54|0
1592227800|2020-06-15 13:30:00|13.48|13.49|13.34|13.35|24344
1592228100|2020-06-15 13:35:00|13.36|13.46|13.34|13.44|10743
1592228400|2020-06-15 13:40:00|13.4|13.49|13.39|13.45|10773
1592228700|2020-06-15 13:45:00|13.44|13.46|13.32|13.38|11831
1592229000|2020-06-15 13:50:00|13.37|13.46|13.36|13.43|9158
1592229300|2020-06-15 13:55:00|13.42|13.45|13.365|13.395|8399
1592229600|2020-06-15 14:00:00|13.4|13.47|13.34|13.46|14079
1592229900|2020-06-15 14:05:00|13.46|13.54|13.46|13.51|6492
1592230200|2020-06-15 14:10:00|13.52|13.58|13.5|13.58|8495
1592230500|2020-06-15 14:15:00|13.58|13.62|13.54|13.605|12706
1592230800|2020-06-15 14:20:00|13.62|13.62|13.53|13.54|7320
1592231100|2020-06-15 14:25:00|13.52|13.53|13.467|13.48|5335
1592231400|2020-06-15 14:30:00|13.46|13.56|13.46|13.555|7357
1592231700|2020-06-15 14:35:00|13.55|13.62|13.55|13.56|5481
1592232000|2020-06-15 14:40:00|13.51|13.525|13.5|13.5|7504
1592232300|2020-06-15 14:45:00|13.51|13.57|13.5|13.53|7792
1592232600|2020-06-15 14:50:00|13.53|13.54|13.48|13.53|5543
1592232900|2020-06-15 14:55:00|13.53|13.535|13.43|13.45|6728
1592233200|2020-06-15 15:00:00|13.44|13.53|13.43|13.51|6130
1592233500|2020-06-15 15:05:00|13.51|13.51|13.481|13.481|3128
1592233800|2020-06-15 15:10:00|13.49|13.54|13.48|13.525|12226
1592234100|2020-06-15 15:15:00|13.52|13.52|13.48|13.48|6207
1592234400|2020-06-15 15:20:00|13.48|13.48|13.43|13.46|2732
1592234700|2020-06-15 15:25:00|13.47|13.47|13.43|13.43|2919
1592235000|2020-06-15 15:30:00|13.42|13.43|13.38|13.42|8449
1592235300|2020-06-15 15:35:00|13.42|13.43|13.41|13.42|4173
1592235600|2020-06-15 15:40:00|13.42|13.43|13.35|13.35|9841
1592235900|2020-06-15 15:45:00|13.35|13.355|13.33|13.35|4546
1592236200|2020-06-15 15:50:00|13.365|13.39|13.35|13.35|3938
1592236500|2020-06-15 15:55:00|13.35|13.42|13.35|13.4|5105
1592236800|2020-06-15 16:00:00|13.41|13.5|13.4|13.5|4012
1592237100|2020-06-15 16:05:00|13.49|13.5|13.47|13.47|4657
1592237400|2020-06-15 16:10:00|13.48|13.53|13.48|13.53|4869
1592237700|2020-06-15 16:15:00|13.54|13.58|13.54|13.58|3833
1592238000|2020-06-15 16:20:00|13.575|13.58|13.56|13.575|3303
1592238300|2020-06-15 16:25:00|13.57|13.58|13.57|13.57|3252
1592238600|2020-06-15 16:30:00|13.56|13.56|13.52|13.54|4014
1592238900|2020-06-15 16:35:00|13.545|13.56|13.53|13.56|4180
1592239200|2020-06-15 16:40:00|13.56|13.59|13.55|13.55|3533
1592239500|2020-06-15 16:45:00|13.55|13.58|13.55|13.58|4011
1592239800|2020-06-15 16:50:00|13.57|13.57|13.54|13.54|2762
1592240100|2020-06-15 16:55:00|13.54|13.58|13.54|13.58|4245
1592240400|2020-06-15 17:00:00|13.59|13.62|13.58|13.62|4006
1592240700|2020-06-15 17:05:00|13.61|13.61|13.59|13.61|7822
1592241000|2020-06-15 17:10:00|13.6|13.62|13.58|13.62|17591
1592241300|2020-06-15 17:15:00|13.64|13.69|13.635|13.635|34408
1592241600|2020-06-15 17:20:00|13.63|13.635|13.6|13.6|12548
1592241900|2020-06-15 17:25:00|13.605|13.65|13.6|13.64|10465
1592242200|2020-06-15 17:30:00|13.64|13.64|13.62|13.62|4152
1592242500|2020-06-15 17:35:00|13.63|13.685|13.63|13.67|7789
1592242800|2020-06-15 17:40:00|13.66|13.66|13.61|13.61|3983
1592243100|2020-06-15 17:45:00|13.61|13.615|13.6|13.61|15082
1592243400|2020-06-15 17:50:00|13.62|13.67|13.61|13.66|8921
1592243700|2020-06-15 17:55:00|13.66|13.66|13.62|13.62|2403
1592244000|2020-06-15 18:00:00|13.63|13.78|13.63|13.76|12249
1592244300|2020-06-15 18:05:00|13.76|13.83|13.74|13.83|7341
1592244600|2020-06-15 18:10:00|13.81|13.83|13.8|13.8|8215
1592244900|2020-06-15 18:15:00|13.82|13.915|13.82|13.915|6365
1592245200|2020-06-15 18:20:00|13.92|13.95|13.89|13.95|6812
1592245500|2020-06-15 18:25:00|13.95|13.975|13.92|13.94|10853
1592245800|2020-06-15 18:30:00|13.95|13.97|13.83|13.84|10020
1592246100|2020-06-15 18:35:00|13.84|13.94|13.84|13.93|21525
1592246400|2020-06-15 18:40:00|13.95|13.97|13.92|13.93|16581
1592246700|2020-06-15 18:45:00|13.94|13.96|13.92|13.94|11426
1592247000|2020-06-15 18:50:00|13.94|13.96|13.89|13.93|18829
1592247300|2020-06-15 18:55:00|13.93|13.93|13.87|13.87|7713
1592247600|2020-06-15 19:00:00|13.87|13.96|13.87|13.95|10425
1592247900|2020-06-15 19:05:00|13.94|13.97|13.91|13.97|17370
1592248200|2020-06-15 19:10:00|13.97|13.97|13.94|13.97|13926
1592248500|2020-06-15 19:15:00|13.97|13.98|13.93|13.93|8731
1592248800|2020-06-15 19:20:00|13.93|13.93|13.86|13.86|9377
1592249100|2020-06-15 19:25:00|13.87|13.92|13.86|13.86|25848
1592249400|2020-06-15 19:30:00|13.86|13.89|13.84|13.84|28369
1592249700|2020-06-15 19:35:00|13.84|13.86|13.8|13.86|12578
1592250000|2020-06-15 19:40:00|13.87|13.89|13.845|13.87|26286
1592250300|2020-06-15 19:45:00|13.87|13.87|13.85|13.85|15391
1592250600|2020-06-15 19:50:00|13.86|13.91|13.86|13.89|21559
1592250900|2020-06-15 19:55:00|13.89|13.89|13.84|13.85|48676
1592251200|2020-06-15 20:00:00|13.85|13.85|13.85|13.85|0
1592252100|2020-06-15 20:15:00|13.85|13.85|13.85|13.85|0
1592313900|2020-06-16 13:25:00|14.44|14.45|14.44|14.45|0
1592314200|2020-06-16 13:30:00|14.68|14.74|14.65|14.7|55636
1592314500|2020-06-16 13:35:00|14.69|14.785|14.67|14.705|31975
1592314800|2020-06-16 13:40:00|14.7|14.76|14.69|14.725|25812
1592315100|2020-06-16 13:45:00|14.73|14.84|14.72|14.74|32149
1592315400|2020-06-16 13:50:00|14.76|14.79|14.75|14.79|13033
1592315700|2020-06-16 13:55:00|14.79|14.82|14.765|14.79|17279
1592316000|2020-06-16 14:00:00|14.79|14.81|14.77|14.79|19511
1592316300|2020-06-16 14:05:00|14.78|14.79|14.7|14.705|18308
1592316600|2020-06-16 14:10:00|14.71|14.74|14.68|14.735|10109
1592316900|2020-06-16 14:15:00|14.73|14.83|14.7|14.71|22305
1592317200|2020-06-16 14:20:00|14.69|14.69|14.61|14.63|10913
1592317500|2020-06-16 14:25:00|14.62|14.645|14.595|14.64|13906
1592317800|2020-06-16 14:30:00|14.645|14.66|14.52|14.52|17350
1592318100|2020-06-16 14:35:00|14.52|14.52|14.44|14.49|16813
1592318400|2020-06-16 14:40:00|14.465|14.465|14.4|14.43|9558
1592318700|2020-06-16 14:45:00|14.425|14.53|14.4|14.53|10722
1592319000|2020-06-16 14:50:00|14.525|14.53|14.31|14.345|20694
1592319300|2020-06-16 14:55:00|14.34|14.34|14.17|14.17|13782
1592319600|2020-06-16 15:00:00|14.15|14.3|14.14|14.29|31259
1592319900|2020-06-16 15:05:00|14.31|14.37|14.3|14.34|6866
1592320200|2020-06-16 15:10:00|14.34|14.37|14.3|14.37|12324
1592320500|2020-06-16 15:15:00|14.38|14.45|14.38|14.41|12247
1592320800|2020-06-16 15:20:00|14.415|14.465|14.41|14.43|11647
1592321100|2020-06-16 15:25:00|14.435|14.45|14.4|14.42|9268
1592321400|2020-06-16 15:30:00|14.42|14.44|14.38|14.42|10957
1592321700|2020-06-16 15:35:00|14.43|14.43|14.385|14.41|11869
1592322000|2020-06-16 15:40:00|14.38|14.4|14.36|14.36|2728
1592322300|2020-06-16 15:45:00|14.36|14.41|14.36|14.4|4208
1592322600|2020-06-16 15:50:00|14.4|14.43|14.39|14.4|6330
1592322900|2020-06-16 15:55:00|14.38|14.43|14.36|14.42|13275
1592323200|2020-06-16 16:00:00|14.43|14.43|14.385|14.41|11812
1592323500|2020-06-16 16:05:00|14.41|14.42|14.385|14.415|3818
1592323800|2020-06-16 16:10:00|14.41|14.415|14.4|14.41|3443
1592324100|2020-06-16 16:15:00|14.41|14.41|14.37|14.38|4344
1592324400|2020-06-16 16:20:00|14.38|14.38|14.31|14.33|5800
1592324700|2020-06-16 16:25:00|14.32|14.35|14.32|14.34|3595
1592325000|2020-06-16 16:30:00|14.34|14.375|14.34|14.365|2794
1592325300|2020-06-16 16:35:00|14.37|14.4|14.37|14.37|6069
1592325600|2020-06-16 16:40:00|14.4|14.45|14.38|14.45|6121
1592325900|2020-06-16 16:45:00|14.45|14.45|14.415|14.415|4503
1592326200|2020-06-16 16:50:00|14.41|14.41|14.385|14.385|2487
1592326500|2020-06-16 16:55:00|14.36|14.36|14.34|14.35|4604
1592326800|2020-06-16 17:00:00|14.34|14.35|14.33|14.34|6403
1592327100|2020-06-16 17:05:00|14.325|14.345|14.32|14.32|5948
1592327400|2020-06-16 17:10:00|14.33|14.33|14.3|14.305|3307
1592327700|2020-06-16 17:15:00|14.31|14.31|14.31|14.31|1337
1592328000|2020-06-16 17:20:00|14.28|14.28|14.2|14.2|10326
1592328300|2020-06-16 17:25:00|14.2|14.2|14.12|14.12|9869
1592328600|2020-06-16 17:30:00|14.13|14.15|14.13|14.13|4330
1592328900|2020-06-16 17:35:00|14.135|14.155|14.12|14.14|7645
1592329200|2020-06-16 17:40:00|14.15|14.17|14.15|14.15|6444
1592329500|2020-06-16 17:45:00|14.155|14.155|14.135|14.135|4460
1592329800|2020-06-16 17:50:00|14.13|14.13|14.04|14.04|8886
1592330100|2020-06-16 17:55:00|14.03|14.04|14.02|14.02|4700
1592330400|2020-06-16 18:00:00|14.02|14.07|14.02|14.025|13307
1592330700|2020-06-16 18:05:00|14.035|14.07|14.03|14.07|9944
1592331000|2020-06-16 18:10:00|14.08|14.13|14.06|14.12|7981
1592331300|2020-06-16 18:15:00|14.11|14.17|14.095|14.16|10461
1592331600|2020-06-16 18:20:00|14.16|14.16|14.03|14.09|20660
1592331900|2020-06-16 18:25:00|14.07|14.12|14.06|14.115|7052
1592332200|2020-06-16 18:30:00|14.12|14.17|14.12|14.14|8028
1592332500|2020-06-16 18:35:00|14.13|14.18|14.13|14.18|9572
1592332800|2020-06-16 18:40:00|14.18|14.21|14.15|14.16|5466
1592333100|2020-06-16 18:45:00|14.165|14.18|14.13|14.18|6778
1592333400|2020-06-16 18:50:00|14.18|14.19|14.12|14.12|8660
1592333700|2020-06-16 18:55:00|14.12|14.19|14.1|14.18|14888
1592334000|2020-06-16 19:00:00|14.18|14.18|14.12|14.145|9445
1592334300|2020-06-16 19:05:00|14.15|14.15|14.09|14.11|9635
1592334600|2020-06-16 19:10:00|14.125|14.14|14.12|14.14|8397
1592334900|2020-06-16 19:15:00|14.14|14.14|14.07|14.07|11013
1592335200|2020-06-16 19:20:00|14.08|14.095|14.07|14.07|7704
1592335500|2020-06-16 19:25:00|14.07|14.085|14.05|14.06|5600
1592335800|2020-06-16 19:30:00|14.03|14.07|14.02|14.055|14647
1592336100|2020-06-16 19:35:00|14.04|14.04|13.97|13.99|14514
1592336400|2020-06-16 19:40:00|13.99|14.05|13.98|14.045|20414
1592336700|2020-06-16 19:45:00|14.04|14.045|13.99|14.01|18326
1592337000|2020-06-16 19:50:00|14.03|14.04|13.96|13.99|35699
1592337300|2020-06-16 19:55:00|13.98|14|13.96|14|60544
1592337600|2020-06-16 20:00:00|14|14|14|14|0
1592338500|2020-06-16 20:15:00|14|14|14|14|0
1592398800|2020-06-17 13:00:00|14|14|14|14|0
1592400300|2020-06-17 13:25:00|14.02|14.05|14.02|14.02|0
1592400600|2020-06-17 13:30:00|14.06|14.08|13.95|13.97|28813
1592400900|2020-06-17 13:35:00|13.96|14.09|13.96|14.09|15688
1592401200|2020-06-17 13:40:00|14.08|14.16|14.05|14.11|11358
1592401500|2020-06-17 13:45:00|14.11|14.13|14.02|14.06|8924
1592401800|2020-06-17 13:50:00|14.05|14.085|13.97|13.98|7126
1592402100|2020-06-17 13:55:00|13.96|13.99|13.9|13.99|10332
1592402400|2020-06-17 14:00:00|13.99|13.99|13.945|13.95|11442
1592402700|2020-06-17 14:05:00|13.95|13.97|13.925|13.93|10758
1592403000|2020-06-17 14:10:00|13.93|13.94|13.875|13.89|10192
1592403300|2020-06-17 14:15:00|13.9|14.01|13.9|13.93|24714
1592403600|2020-06-17 14:20:00|13.94|13.97|13.92|13.97|8087
1592403900|2020-06-17 14:25:00|13.955|14|13.93|13.93|13060
1592404200|2020-06-17 14:30:00|13.92|13.99|13.9|13.98|4828
1592404500|2020-06-17 14:35:00|13.97|13.99|13.97|13.97|7195
1592404800|2020-06-17 14:40:00|13.96|13.99|13.94|13.99|8137
1592405100|2020-06-17 14:45:00|14|14|13.93|13.93|7528
1592405400|2020-06-17 14:50:00|13.94|14.02|13.94|14.02|8098
1592405700|2020-06-17 14:55:00|14.03|14.04|13.92|13.92|8422
1592406000|2020-06-17 15:00:00|13.93|13.94|13.89|13.91|6790
1592406300|2020-06-17 15:05:00|13.92|13.94|13.915|13.92|8045
1592406600|2020-06-17 15:10:00|13.92|13.94|13.89|13.89|8205
1592406900|2020-06-17 15:15:00|13.89|13.92|13.88|13.89|11516
1592407200|2020-06-17 15:20:00|13.89|13.89|13.86|13.87|4127
1592407500|2020-06-17 15:25:00|13.845|13.89|13.845|13.89|4911
1592407800|2020-06-17 15:30:00|13.89|13.89|13.835|13.87|7117
1592408100|2020-06-17 15:35:00|13.87|13.9|13.87|13.89|4149
1592408400|2020-06-17 15:40:00|13.88|13.89|13.865|13.88|8922
1592408700|2020-06-17 15:45:00|13.89|13.89|13.865|13.885|7139
1592409000|2020-06-17 15:50:00|13.88|13.89|13.87|13.88|9442
1592409300|2020-06-17 15:55:00|13.88|13.89|13.87|13.87|2886
1592409600|2020-06-17 16:00:00|13.86|13.9|13.85|13.9|6964
1592409900|2020-06-17 16:05:00|13.9|13.93|13.89|13.93|7667
1592410200|2020-06-17 16:10:00|13.93|13.93|13.87|13.87|3234
1592410500|2020-06-17 16:15:00|13.88|13.89|13.85|13.86|14293
1592410800|2020-06-17 16:20:00|13.86|13.89|13.86|13.89|6582
1592411100|2020-06-17 16:25:00|13.89|13.895|13.88|13.89|4513
1592411400|2020-06-17 16:30:00|13.9|13.97|13.9|13.94|5048
1592411700|2020-06-17 16:35:00|13.94|13.96|13.925|13.96|5174
1592412000|2020-06-17 16:40:00|13.96|13.995|13.945|13.995|8256
1592412300|2020-06-17 16:45:00|14.02|14.02|13.97|13.98|5768
1592412600|2020-06-17 16:50:00|13.98|14.02|13.975|14.01|4215
1592412900|2020-06-17 16:55:00|14.01|14.1|14.01|14.1|5931
1592413200|2020-06-17 17:00:00|14.1|14.19|14.1|14.17|16961
1592413500|2020-06-17 17:05:00|14.18|14.22|14.18|14.21|7198
1592413800|2020-06-17 17:10:00|14.19|14.19|14.16|14.18|6843
1592414100|2020-06-17 17:15:00|14.185|14.19|14.09|14.09|8426
1592414400|2020-06-17 17:20:00|14.08|14.095|14.06|14.07|5912
1592414700|2020-06-17 17:25:00|14.08|14.11|14.06|14.06|10089
1592415000|2020-06-17 17:30:00|14.06|14.095|14.06|14.085|5950
1592415300|2020-06-17 17:35:00|14.09|14.13|14.09|14.11|6102
1592415600|2020-06-17 17:40:00|14.11|14.17|14.11|14.15|7955
1592415900|2020-06-17 17:45:00|14.14|14.14|14.095|14.1|17414
1592416200|2020-06-17 17:50:00|14.11|14.15|14.11|14.15|7136
1592416500|2020-06-17 17:55:00|14.17|14.17|14.14|14.15|5660
1592416800|2020-06-17 18:00:00|14.14|14.14|14.07|14.07|9434
1592417100|2020-06-17 18:05:00|14.08|14.08|14.06|14.07|6613
1592417400|2020-06-17 18:10:00|14.07|14.09|14.04|14.04|10151
1592417700|2020-06-17 18:15:00|14.03|14.045|14.02|14.03|7448
1592418000|2020-06-17 18:20:00|14.02|14.035|14.02|14.03|6121
1592418300|2020-06-17 18:25:00|14.015|14.035|14.015|14.015|3472
1592418600|2020-06-17 18:30:00|14.02|14.035|14.02|14.035|6098
1592418900|2020-06-17 18:35:00|14.025|14.095|14.02|14.09|11541
1592419200|2020-06-17 18:40:00|14.09|14.11|14.05|14.06|7288
1592419500|2020-06-17 18:45:00|14.04|14.06|14.025|14.055|6736
1592419800|2020-06-17 18:50:00|14.06|14.08|14.04|14.05|6810
1592420100|2020-06-17 18:55:00|14.06|14.07|14.03|14.03|9572
1592420400|2020-06-17 19:00:00|14.02|14.02|13.99|14.01|9045
1592420700|2020-06-17 19:05:00|14.01|14.01|13.99|14|7983
1592421000|2020-06-17 19:10:00|14|14.02|13.97|14.02|11664
1592421300|2020-06-17 19:15:00|14.03|14.06|14|14.02|12928
1592421600|2020-06-17 19:20:00|14.02|14.02|13.97|13.98|12020
1592421900|2020-06-17 19:25:00|13.98|13.98|13.95|13.98|11263
1592422200|2020-06-17 19:30:00|13.98|13.99|13.95|13.99|15476
1592422500|2020-06-17 19:35:00|13.99|14|13.97|13.97|15427
1592422800|2020-06-17 19:40:00|13.97|13.975|13.92|13.93|21484
1592423100|2020-06-17 19:45:00|13.93|13.95|13.925|13.93|16782
1592423400|2020-06-17 19:50:00|13.93|14|13.93|13.99|27128
1592423700|2020-06-17 19:55:00|13.985|13.99|13.94|13.945|25703
1592424000|2020-06-17 20:00:00|13.95|13.95|13.95|13.95|0
1592486400|2020-06-18 13:20:00|13.61|13.63|13.44|13.44|0
1592486700|2020-06-18 13:25:00|13.47|13.47|13.43|13.43|0
1592487000|2020-06-18 13:30:00|13.46|13.55|13.44|13.5|31667
1592487300|2020-06-18 13:35:00|13.44|13.59|13.41|13.58|9195
1592487600|2020-06-18 13:40:00|13.58|13.58|13.53|13.545|8374
1592487900|2020-06-18 13:45:00|13.54|13.6|13.525|13.55|6416
1592488200|2020-06-18 13:50:00|13.55|13.55|13.49|13.52|4191
1592488500|2020-06-18 13:55:00|13.51|13.59|13.47|13.58|7893
1592488800|2020-06-18 14:00:00|13.6|13.67|13.6|13.67|7453
1592489100|2020-06-18 14:05:00|13.7|13.74|13.7|13.71|3262
1592489400|2020-06-18 14:10:00|13.705|13.77|13.68|13.77|4342
1592489700|2020-06-18 14:15:00|13.78|13.835|13.78|13.8|16692
1592490000|2020-06-18 14:20:00|13.815|13.82|13.75|13.77|7209
1592490300|2020-06-18 14:25:00|13.76|13.82|13.76|13.82|3668
1592490600|2020-06-18 14:30:00|13.82|13.84|13.74|13.78|13103
1592490900|2020-06-18 14:35:00|13.79|13.84|13.79|13.805|7037
1592491200|2020-06-18 14:40:00|13.82|13.89|13.82|13.88|5293
1592491500|2020-06-18 14:45:00|13.895|13.92|13.87|13.87|4173
1592491800|2020-06-18 14:50:00|13.88|13.88|13.84|13.88|6253
1592492100|2020-06-18 14:55:00|13.88|13.88|13.84|13.87|3802
1592492400|2020-06-18 15:00:00|13.87|13.87|13.81|13.815|4872
1592492700|2020-06-18 15:05:00|13.815|13.83|13.8|13.81|5139
1592493000|2020-06-18 15:10:00|13.82|13.87|13.82|13.86|2752
1592493300|2020-06-18 15:15:00|13.87|13.87|13.81|13.81|4792
1592493600|2020-06-18 15:20:00|13.81|13.82|13.78|13.79|1560
1592493900|2020-06-18 15:25:00|13.78|13.81|13.78|13.78|3276
1592494200|2020-06-18 15:30:00|13.79|13.79|13.75|13.75|3626
1592494500|2020-06-18 15:35:00|13.76|13.765|13.69|13.69|3837
1592494800|2020-06-18 15:40:00|13.69|13.725|13.69|13.72|4500
1592495100|2020-06-18 15:45:00|13.73|13.76|13.725|13.75|4274
1592495400|2020-06-18 15:50:00|13.75|13.75|13.725|13.74|7228
1592495700|2020-06-18 15:55:00|13.73|13.74|13.7|13.7|1794
1592496000|2020-06-18 16:00:00|13.71|13.73|13.71|13.71|2246
1592496300|2020-06-18 16:05:00|13.7|13.725|13.7|13.725|1794
1592496600|2020-06-18 16:10:00|13.735|13.76|13.735|13.76|2164
1592496900|2020-06-18 16:15:00|13.76|13.77|13.75|13.75|3183
1592497200|2020-06-18 16:20:00|13.75|13.765|13.75|13.75|3608
1592497500|2020-06-18 16:25:00|13.76|13.795|13.76|13.79|2387
1592497800|2020-06-18 16:30:00|13.795|13.795|13.76|13.76|2655
1592498100|2020-06-18 16:35:00|13.765|13.765|13.68|13.695|3603
1592498400|2020-06-18 16:40:00|13.705|13.705|13.685|13.69|2017
1592498700|2020-06-18 16:45:00|13.68|13.715|13.68|13.7|4209
1592499000|2020-06-18 16:50:00|13.71|13.73|13.705|13.72|1592
1592499300|2020-06-18 16:55:00|13.716|13.735|13.716|13.735|966
1592499600|2020-06-18 17:00:00|13.735|13.76|13.73|13.75|3936
1592499900|2020-06-18 17:05:00|13.745|13.76|13.74|13.76|1313
1592500200|2020-06-18 17:10:00|13.77|13.79|13.741|13.745|14914
1592500500|2020-06-18 17:15:00|13.75|13.755|13.74|13.74|4041
1592500800|2020-06-18 17:20:00|13.75|13.75|13.74|13.75|2311
1592501100|2020-06-18 17:25:00|13.74|13.74|13.71|13.71|3233
1592501400|2020-06-18 17:30:00|13.71|13.72|13.71|13.71|1434
1592501700|2020-06-18 17:35:00|13.72|13.76|13.72|13.76|2562
1592502000|2020-06-18 17:40:00|13.76|13.76|13.74|13.74|4211
1592502300|2020-06-18 17:45:00|13.75|13.76|13.74|13.76|774
1592502600|2020-06-18 17:50:00|13.75|13.75|13.74|13.74|3479
1592502900|2020-06-18 17:55:00|13.74|13.74|13.725|13.73|2119
1592503200|2020-06-18 18:00:00|13.74|13.74|13.7|13.7|3135
1592503500|2020-06-18 18:05:00|13.7|13.7|13.67|13.67|2192
1592503800|2020-06-18 18:10:00|13.68|13.7|13.68|13.695|3408
1592504100|2020-06-18 18:15:00|13.69|13.69|13.67|13.68|1682
1592504400|2020-06-18 18:20:00|13.68|13.71|13.68|13.68|19507
1592504700|2020-06-18 18:25:00|13.69|13.69|13.67|13.67|3299
1592505000|2020-06-18 18:30:00|13.68|13.68|13.65|13.68|5355
1592505300|2020-06-18 18:35:00|13.67|13.7|13.67|13.7|1450
1592505600|2020-06-18 18:40:00|13.71|13.71|13.695|13.695|2731
1592505900|2020-06-18 18:45:00|13.685|13.685|13.64|13.64|2019
1592506200|2020-06-18 18:50:00|13.65|13.67|13.65|13.67|7436
1592506500|2020-06-18 18:55:00|13.665|13.69|13.65|13.65|3389
1592506800|2020-06-18 19:00:00|13.665|13.665|13.64|13.65|3924
1592507100|2020-06-18 19:05:00|13.65|13.65|13.62|13.63|4681
1592507400|2020-06-18 19:10:00|13.64|13.64|13.62|13.62|2058
1592507700|2020-06-18 19:15:00|13.62|13.63|13.62|13.625|2365
1592508000|2020-06-18 19:20:00|13.62|13.635|13.61|13.61|3794
1592508300|2020-06-18 19:25:00|13.62|13.64|13.615|13.615|4823
1592508600|2020-06-18 19:30:00|13.61|13.64|13.6|13.64|6265
1592508900|2020-06-18 19:35:00|13.63|13.64|13.63|13.64|2374
1592509200|2020-06-18 19:40:00|13.62|13.62|13.6|13.61|9178
1592509500|2020-06-18 19:45:00|13.6|13.605|13.59|13.605|5704
1592509800|2020-06-18 19:50:00|13.6|13.62|13.59|13.61|12658
1592510100|2020-06-18 19:55:00|13.6|13.61|13.58|13.58|31594
1592510400|2020-06-18 20:00:00|13.58|13.58|13.58|13.58|0
1592512800|2020-06-18 20:40:00|13.58|13.58|13.58|13.58|0
1592573400|2020-06-19 13:30:00|13.69|13.72|13.66|13.68|19148
1592573700|2020-06-19 13:35:00|13.67|13.67|13.62|13.62|11240
1592574000|2020-06-19 13:40:00|13.64|13.65|13.6|13.61|5054
1592574300|2020-06-19 13:45:00|13.59|13.6|13.55|13.57|7004
1592574600|2020-06-19 13:50:00|13.58|13.59|13.54|13.56|5181
1592574900|2020-06-19 13:55:00|13.57|13.62|13.57|13.6|9365
1592575200|2020-06-19 14:00:00|13.61|13.64|13.6|13.64|7495
1592575500|2020-06-19 14:05:00|13.64|13.66|13.63|13.63|4418
1592575800|2020-06-19 14:10:00|13.63|13.69|13.6|13.69|8337
1592576100|2020-06-19 14:15:00|13.7|13.7|13.66|13.68|6534
1592576400|2020-06-19 14:20:00|13.69|13.69|13.61|13.64|5633
1592576700|2020-06-19 14:25:00|13.64|13.64|13.59|13.6|6740
1592577000|2020-06-19 14:30:00|13.61|13.61|13.54|13.55|4482
1592577300|2020-06-19 14:35:00|13.55|13.56|13.55|13.55|5353
1592577600|2020-06-19 14:40:00|13.54|13.59|13.52|13.59|5820
1592577900|2020-06-19 14:45:00|13.6|13.66|13.595|13.62|125464
1592578200|2020-06-19 14:50:00|13.62|13.64|13.6|13.63|27498
1592578500|2020-06-19 14:55:00|13.63|13.63|13.58|13.61|6061
1592578800|2020-06-19 15:00:00|13.61|13.64|13.6|13.63|12720
1592579100|2020-06-19 15:05:00|13.63|13.63|13.58|13.59|8513
1592579400|2020-06-19 15:10:00|13.59|13.6|13.58|13.59|6693
1592579700|2020-06-19 15:15:00|13.58|13.58|13.56|13.56|2569
1592580000|2020-06-19 15:20:00|13.52|13.555|13.515|13.55|18698
1592580300|2020-06-19 15:25:00|13.55|13.58|13.54|13.56|6500
1592580600|2020-06-19 15:30:00|13.57|13.58|13.54|13.56|6775
1592580900|2020-06-19 15:35:00|13.57|13.6|13.57|13.59|4388
1592581200|2020-06-19 15:40:00|13.6|13.6|13.56|13.56|3807
1592581500|2020-06-19 15:45:00|13.57|13.61|13.57|13.57|5191
1592581800|2020-06-19 15:50:00|13.57|13.595|13.565|13.595|4248
1592582100|2020-06-19 15:55:00|13.59|13.59|13.54|13.544|21438
1592582400|2020-06-19 16:00:00|13.545|13.55|13.515|13.54|8374
1592582700|2020-06-19 16:05:00|13.53|13.53|13.5|13.52|2962
1592583000|2020-06-19 16:10:00|13.52|13.53|13.46|13.46|4898
1592583300|2020-06-19 16:15:00|13.45|13.48|13.38|13.38|15858
1592583600|2020-06-19 16:20:00|13.37|13.44|13.37|13.4|7871
1592583900|2020-06-19 16:25:00|13.39|13.5|13.39|13.5|5536
1592584200|2020-06-19 16:30:00|13.51|13.53|13.495|13.5|3829
1592584500|2020-06-19 16:35:00|13.51|13.52|13.49|13.51|2632
1592584800|2020-06-19 16:40:00|13.52|13.56|13.49|13.56|2830
1592585100|2020-06-19 16:45:00|13.56|13.59|13.55|13.57|4287
1592585400|2020-06-19 16:50:00|13.57|13.57|13.55|13.55|2290
1592585700|2020-06-19 16:55:00|13.55|13.56|13.515|13.55|3141
1592586000|2020-06-19 17:00:00|13.55|13.57|13.54|13.54|5506
1592586300|2020-06-19 17:05:00|13.535|13.55|13.535|13.55|2980
1592586600|2020-06-19 17:10:00|13.55|13.56|13.53|13.55|7663
1592586900|2020-06-19 17:15:00|13.54|13.545|13.5|13.52|11370
1592587200|2020-06-19 17:20:00|13.51|13.51|13.48|13.48|8797
1592587500|2020-06-19 17:25:00|13.49|13.515|13.49|13.51|3885
1592587800|2020-06-19 17:30:00|13.52|13.545|13.51|13.53|7105
1592588100|2020-06-19 17:35:00|13.53|13.615|13.53|13.615|4023
1592588400|2020-06-19 17:40:00|13.625|13.635|13.61|13.62|58976
1592588700|2020-06-19 17:45:00|13.62|13.64|13.61|13.62|27808
1592589000|2020-06-19 17:50:00|13.62|13.655|13.62|13.635|7515
1592589300|2020-06-19 17:55:00|13.65|13.65|13.58|13.58|4941
1592589600|2020-06-19 18:00:00|13.58|13.65|13.58|13.64|6098
1592589900|2020-06-19 18:05:00|13.635|13.635|13.59|13.6|3870
1592590200|2020-06-19 18:10:00|13.59|13.59|13.54|13.54|3960
1592590500|2020-06-19 18:15:00|13.55|13.57|13.51|13.525|8598
1592590800|2020-06-19 18:20:00|13.52|13.58|13.52|13.58|4602
1592591100|2020-06-19 18:25:00|13.59|13.59|13.54|13.54|4351
1592591400|2020-06-19 18:30:00|13.55|13.63|13.54|13.62|7701
1592591700|2020-06-19 18:35:00|13.62|13.65|13.61|13.625|3540
1592592000|2020-06-19 18:40:00|13.62|13.66|13.62|13.64|7095
1592592300|2020-06-19 18:45:00|13.645|13.67|13.64|13.64|10299
1592592600|2020-06-19 18:50:00|13.64|13.665|13.64|13.66|9418
1592592900|2020-06-19 18:55:00|13.66|13.67|13.65|13.655|10162
1592593200|2020-06-19 19:00:00|13.65|13.665|13.65|13.65|11040
1592593500|2020-06-19 19:05:00|13.65|13.65|13.63|13.65|11111
1592593800|2020-06-19 19:10:00|13.65|13.66|13.625|13.64|9294
1592594100|2020-06-19 19:15:00|13.65|13.665|13.64|13.645|6993
1592594400|2020-06-19 19:20:00|13.65|13.66|13.63|13.65|10027
1592594700|2020-06-19 19:25:00|13.655|13.655|13.645|13.65|10440
1592595000|2020-06-19 19:30:00|13.65|13.655|13.64|13.65|10395
1592595300|2020-06-19 19:35:00|13.65|13.65|13.63|13.64|14554
1592595600|2020-06-19 19:40:00|13.645|13.695|13.645|13.695|17103
1592595900|2020-06-19 19:45:00|13.7|13.72|13.64|13.64|29611
1592596200|2020-06-19 19:50:00|13.65|13.66|13.615|13.625|50535
1592596500|2020-06-19 19:55:00|13.62|13.645|13.555|13.555|134407
1592596800|2020-06-19 20:00:00|13.55|13.55|13.55|13.55|108389
1592598000|2020-06-19 20:20:00|13.53|13.53|13.53|13.53|0
1592832300|2020-06-22 13:25:00|13.85|13.85|13.82|13.82|0
1592832600|2020-06-22 13:30:00|13.83|13.84|13.73|13.76|14916
1592832900|2020-06-22 13:35:00|13.76|13.82|13.76|13.8|12677
1592833200|2020-06-22 13:40:00|13.8|13.91|13.79|13.91|9016
1592833500|2020-06-22 13:45:00|13.91|13.92|13.87|13.87|9056
1592833800|2020-06-22 13:50:00|13.87|13.885|13.85|13.865|9256
1592834100|2020-06-22 13:55:00|13.87|13.9|13.84|13.84|4085
1592834400|2020-06-22 14:00:00|13.83|13.88|13.83|13.86|6585
1592834700|2020-06-22 14:05:00|13.86|13.89|13.84|13.89|5250
1592835000|2020-06-22 14:10:00|13.89|13.98|13.89|13.97|4179
1592835300|2020-06-22 14:15:00|13.96|13.97|13.945|13.96|8105
1592835600|2020-06-22 14:20:00|13.97|13.99|13.97|13.98|3450
1592835900|2020-06-22 14:25:00|13.99|13.991|13.93|13.93|3346
1592836200|2020-06-22 14:30:00|13.92|13.92|13.87|13.87|4437
1592836500|2020-06-22 14:35:00|13.87|13.87|13.85|13.85|1547
1592836800|2020-06-22 14:40:00|13.86|13.89|13.86|13.89|6078
1592837100|2020-06-22 14:45:00|13.9|13.92|13.89|13.89|4236
1592837400|2020-06-22 14:50:00|13.89|13.9|13.89|13.9|3383
1592837700|2020-06-22 14:55:00|13.89|13.89|13.855|13.855|9161
1592838000|2020-06-22 15:00:00|13.86|13.86|13.84|13.84|9100
1592838300|2020-06-22 15:05:00|13.84|13.885|13.84|13.88|3780
1592838600|2020-06-22 15:10:00|13.88|13.895|13.88|13.895|4174
1592838900|2020-06-22 15:15:00|13.9|13.94|13.9|13.93|9007
1592839200|2020-06-22 15:20:00|13.93|13.945|13.905|13.945|5287
1592839500|2020-06-22 15:25:00|13.94|13.94|13.92|13.92|2082
1592839800|2020-06-22 15:30:00|13.92|13.92|13.88|13.88|5041
1592840100|2020-06-22 15:35:00|13.88|13.89|13.88|13.89|537
1592840400|2020-06-22 15:40:00|13.88|13.88|13.87|13.87|1305
1592840700|2020-06-22 15:45:00|13.88|13.895|13.88|13.88|2928
1592841000|2020-06-22 15:50:00|13.89|13.89|13.86|13.87|1929
1592841300|2020-06-22 15:55:00|13.87|13.88|13.87|13.87|1155
1592841600|2020-06-22 16:00:00|13.88|13.9|13.88|13.9|2004
1592841900|2020-06-22 16:05:00|13.9|13.9|13.86|13.86|1985
1592842200|2020-06-22 16:10:00|13.84|13.87|13.84|13.87|4885
1592842500|2020-06-22 16:15:00|13.88|13.883|13.88|13.88|1118
1592842800|2020-06-22 16:20:00|13.873|13.88|13.87|13.88|1712
1592843100|2020-06-22 16:25:00|13.88|13.89|13.87|13.88|4094
1592843400|2020-06-22 16:30:00|13.87|13.87|13.84|13.84|4287
1592843700|2020-06-22 16:35:00|13.84|13.84|13.82|13.82|2452
1592844000|2020-06-22 16:40:00|13.82|13.83|13.82|13.83|1668
1592844300|2020-06-22 16:45:00|13.84|13.875|13.83|13.86|3992
1592844600|2020-06-22 16:50:00|13.86|13.86|13.84|13.84|1170
1592844900|2020-06-22 16:55:00|13.84|13.84|13.82|13.82|3471
1592845200|2020-06-22 17:00:00|13.82|13.84|13.82|13.84|6015
1592845500|2020-06-22 17:05:00|13.83|13.83|13.8|13.81|4855
1592845800|2020-06-22 17:10:00|13.81|13.81|13.8|13.8|2056
1592846100|2020-06-22 17:15:00|13.79|13.795|13.79|13.795|1809
1592846400|2020-06-22 17:20:00|13.795|13.795|13.77|13.77|3365
1592846700|2020-06-22 17:25:00|13.77|13.77|13.73|13.73|3009
1592847000|2020-06-22 17:30:00|13.73|13.73|13.715|13.72|2658
1592847300|2020-06-22 17:35:00|13.71|13.71|13.67|13.675|4347
1592847600|2020-06-22 17:40:00|13.67|13.675|13.66|13.675|4151
1592847900|2020-06-22 17:45:00|13.67|13.67|13.645|13.66|4013
1592848200|2020-06-22 17:50:00|13.67|13.69|13.665|13.68|1464
1592848500|2020-06-22 17:55:00|13.69|13.69|13.675|13.68|2276
1592848800|2020-06-22 18:00:00|13.68|13.69|13.61|13.62|5877
1592849100|2020-06-22 18:05:00|13.62|13.64|13.62|13.64|1627
1592849400|2020-06-22 18:10:00|13.65|13.65|13.63|13.63|2974
1592849700|2020-06-22 18:15:00|13.625|13.635|13.625|13.63|1236
1592850000|2020-06-22 18:20:00|13.625|13.64|13.62|13.64|4562
1592850300|2020-06-22 18:25:00|13.64|13.675|13.64|13.65|3130
1592850600|2020-06-22 18:30:00|13.65|13.65|13.62|13.62|5739
1592850900|2020-06-22 18:35:00|13.63|13.65|13.62|13.65|5499
1592851200|2020-06-22 18:40:00|13.665|13.68|13.66|13.68|1504
1592851500|2020-06-22 18:45:00|13.69|13.69|13.68|13.68|1806
1592851800|2020-06-22 18:50:00|13.675|13.69|13.67|13.69|1939
1592852100|2020-06-22 18:55:00|13.695|13.7|13.695|13.7|3830
1592852400|2020-06-22 19:00:00|13.695|13.7|13.695|13.7|600
1592852700|2020-06-22 19:05:00|13.69|13.705|13.69|13.7|2451
1592853000|2020-06-22 19:10:00|13.71|13.71|13.69|13.69|5257
1592853300|2020-06-22 19:15:00|13.665|13.67|13.61|13.62|2494
1592853600|2020-06-22 19:20:00|13.61|13.61|13.57|13.57|4886
1592853900|2020-06-22 19:25:00|13.56|13.61|13.56|13.61|3176
1592854200|2020-06-22 19:30:00|13.605|13.64|13.6|13.64|8011
1592854500|2020-06-22 19:35:00|13.64|13.65|13.63|13.63|5454
1592854800|2020-06-22 19:40:00|13.635|13.67|13.635|13.67|9591
1592855100|2020-06-22 19:45:00|13.665|13.665|13.65|13.65|5444
1592855400|2020-06-22 19:50:00|13.66|13.66|13.64|13.65|27731
1592855700|2020-06-22 19:55:00|13.65|13.67|13.65|13.67|42856
1592856000|2020-06-22 20:00:00|13.67|13.67|13.67|13.67|0
1592856900|2020-06-22 20:15:00|13.67|13.67|13.67|13.67|0
1592918400|2020-06-23 13:20:00|14.03|14.03|13.97|13.97|0
1592919000|2020-06-23 13:30:00|13.77|13.79|13.71|13.79|15655
1592919300|2020-06-23 13:35:00|13.76|13.76|13.72|13.72|7427
1592919600|2020-06-23 13:40:00|13.74|13.79|13.74|13.78|8956
1592919900|2020-06-23 13:45:00|13.79|13.83|13.78|13.805|6589
1592920200|2020-06-23 13:50:00|13.79|13.805|13.72|13.72|5121
1592920500|2020-06-23 13:55:00|13.725|13.77|13.725|13.77|3046
1592920800|2020-06-23 14:00:00|13.78|13.78|13.73|13.74|5227
1592921100|2020-06-23 14:05:00|13.75|13.75|13.715|13.73|6327
1592921400|2020-06-23 14:10:00|13.73|13.73|13.7|13.71|4878
1592921700|2020-06-23 14:15:00|13.72|13.78|13.72|13.77|5676
1592922000|2020-06-23 14:20:00|13.77|13.77|13.715|13.74|3841
1592922300|2020-06-23 14:25:00|13.765|13.78|13.74|13.74|5392
1592922600|2020-06-23 14:30:00|13.75|13.775|13.75|13.765|6919
1592922900|2020-06-23 14:35:00|13.755|13.78|13.754|13.78|3262
1592923200|2020-06-23 14:40:00|13.79|13.8|13.74|13.74|6635
1592923500|2020-06-23 14:45:00|13.73|13.73|13.7|13.72|6357
1592923800|2020-06-23 14:50:00|13.72|13.745|13.72|13.745|4277
1592924100|2020-06-23 14:55:00|13.74|13.74|13.715|13.72|5803
1592924400|2020-06-23 15:00:00|13.72|13.82|13.72|13.81|5973
1592924700|2020-06-23 15:05:00|13.81|13.81|13.75|13.77|4512
1592925000|2020-06-23 15:10:00|13.77|13.77|13.74|13.74|4716
1592925300|2020-06-23 15:15:00|13.75|13.775|13.75|13.775|4478
1592925600|2020-06-23 15:20:00|13.77|13.775|13.75|13.775|3872
1592925900|2020-06-23 15:25:00|13.77|13.77|13.755|13.76|3340
1592926800|2020-06-23 15:40:00|13.75|13.755|13.745|13.755|9647
1592927100|2020-06-23 15:45:00|13.75|13.75|13.74|13.74|3173
1592927400|2020-06-23 15:50:00|13.73|13.73|13.66|13.66|2519
1592927700|2020-06-23 15:55:00|13.66|13.675|13.65|13.67|6257
1592928000|2020-06-23 16:00:00|13.68|13.68|13.64|13.64|5369
1592928300|2020-06-23 16:05:00|13.66|13.67|13.64|13.66|4872
1592928600|2020-06-23 16:10:00|13.68|13.68|13.65|13.65|3161
1592928900|2020-06-23 16:15:00|13.65|13.66|13.65|13.66|2482
1592929200|2020-06-23 16:20:00|13.64|13.69|13.64|13.68|3585
1592929500|2020-06-23 16:25:00|13.68|13.68|13.645|13.645|2189
1592929800|2020-06-23 16:30:00|13.65|13.65|13.64|13.645|3120
1592930100|2020-06-23 16:35:00|13.64|13.65|13.635|13.65|2563
1592930400|2020-06-23 16:40:00|13.635|13.65|13.63|13.65|2970
1592930700|2020-06-23 16:45:00|13.645|13.645|13.63|13.64|2827
1592931000|2020-06-23 16:50:00|13.64|13.64|13.62|13.62|2235
1592931300|2020-06-23 16:55:00|13.63|13.66|13.63|13.635|4355
1592931600|2020-06-23 17:00:00|13.635|13.64|13.63|13.63|861
1592931900|2020-06-23 17:05:00|13.63|13.635|13.621|13.625|2208
1592932200|2020-06-23 17:10:00|13.62|13.64|13.615|13.63|2971
1592932500|2020-06-23 17:15:00|13.64|13.68|13.635|13.68|4116
1592932800|2020-06-23 17:20:00|13.68|13.7|13.68|13.68|3709
1592933100|2020-06-23 17:25:00|13.68|13.695|13.675|13.695|4845
1592933400|2020-06-23 17:30:00|13.69|13.7|13.68|13.69|4458
1592933700|2020-06-23 17:35:00|13.695|13.71|13.685|13.71|6376
1592934000|2020-06-23 17:40:00|13.73|13.73|13.715|13.73|3518
1592934300|2020-06-23 17:45:00|13.725|13.74|13.725|13.734|2172
1592934600|2020-06-23 17:50:00|13.73|13.73|13.67|13.7|14940
1592934900|2020-06-23 17:55:00|13.685|13.75|13.685|13.75|4926
1592935200|2020-06-23 18:00:00|13.75|13.75|13.7|13.7|7627
1592935500|2020-06-23 18:05:00|13.7|13.72|13.7|13.72|6601
1592935800|2020-06-23 18:10:00|13.73|13.74|13.72|13.72|2876
1592936100|2020-06-23 18:15:00|13.71|13.725|13.705|13.725|5980
1592936400|2020-06-23 18:20:00|13.73|13.73|13.725|13.73|2365
1592936700|2020-06-23 18:25:00|13.735|13.735|13.73|13.73|2659
1592937000|2020-06-23 18:30:00|13.74|13.75|13.72|13.73|7980
1592937300|2020-06-23 18:35:00|13.73|13.75|13.725|13.75|4205
1592937600|2020-06-23 18:40:00|13.745|13.76|13.735|13.745|6628
1592937900|2020-06-23 18:45:00|13.725|13.725|13.695|13.695|3773
1592938200|2020-06-23 18:50:00|13.695|13.76|13.695|13.75|12688
1592938500|2020-06-23 18:55:00|13.755|13.8|13.755|13.8|8673
1592938800|2020-06-23 19:00:00|13.8|13.81|13.775|13.78|12142
1592939100|2020-06-23 19:05:00|13.78|13.79|13.77|13.79|6781
1592939400|2020-06-23 19:10:00|13.78|13.79|13.745|13.79|7589
1592939700|2020-06-23 19:15:00|13.79|13.81|13.78|13.785|8205
1592940000|2020-06-23 19:20:00|13.79|13.79|13.76|13.77|9945
1592940300|2020-06-23 19:25:00|13.78|13.79|13.765|13.78|18131
1592940600|2020-06-23 19:30:00|13.775|13.78|13.76|13.78|16052
1592940900|2020-06-23 19:35:00|13.775|13.79|13.77|13.79|21943
1592941200|2020-06-23 19:40:00|13.79|13.79|13.77|13.79|13846
1592941500|2020-06-23 19:45:00|13.79|13.8|13.76|13.76|35299
1592941800|2020-06-23 19:50:00|13.76|13.76|13.69|13.73|24599
1592942100|2020-06-23 19:55:00|13.74|13.77|13.735|13.76|42890
1592942400|2020-06-23 20:00:00|13.76|13.76|13.76|13.76|0
1592943300|2020-06-23 20:15:00|13.76|13.76|13.76|13.76|0
1593004800|2020-06-24 13:20:00|13.66|13.66|13.58|13.58|0
1593005100|2020-06-24 13:25:00|13.56|13.59|13.56|13.59|0
1593005400|2020-06-24 13:30:00|13.48|13.53|13.45|13.473|25425
1593005700|2020-06-24 13:35:00|13.45|13.51|13.45|13.51|11524
1593006000|2020-06-24 13:40:00|13.51|13.54|13.51|13.52|14473
1593006300|2020-06-24 13:45:00|13.51|13.515|13.42|13.43|11567
1593006600|2020-06-24 13:50:00|13.43|13.43|13.39|13.39|2482
1593006900|2020-06-24 13:55:00|13.37|13.41|13.35|13.35|9867
1593007200|2020-06-24 14:00:00|13.36|13.39|13.345|13.345|4038
1593007500|2020-06-24 14:05:00|13.33|13.345|13.32|13.32|2577
1593007800|2020-06-24 14:10:00|13.33|13.355|13.33|13.34|5297
1593008100|2020-06-24 14:15:00|13.35|13.35|13.3|13.32|4548
1593008400|2020-06-24 14:20:00|13.32|13.37|13.32|13.36|1974
1593008700|2020-06-24 14:25:00|13.365|13.37|13.34|13.37|3194
1593009000|2020-06-24 14:30:00|13.36|13.36|13.28|13.28|4469
1593009300|2020-06-24 14:35:00|13.27|13.3|13.23|13.26|6892
1593009600|2020-06-24 14:40:00|13.25|13.26|13.245|13.26|4456
1593009900|2020-06-24 14:45:00|13.24|13.24|13.22|13.225|4667
1593010200|2020-06-24 14:50:00|13.23|13.25|13.22|13.24|6069
1593010500|2020-06-24 14:55:00|13.235|13.245|13.201|13.22|4627
1593010800|2020-06-24 15:00:00|13.22|13.25|13.2|13.25|3526
1593011100|2020-06-24 15:05:00|13.225|13.24|13.18|13.19|2780
1593011400|2020-06-24 15:10:00|13.185|13.185|13.17|13.17|2313
1593011700|2020-06-24 15:15:00|13.175|13.18|13.13|13.15|6305
1593012000|2020-06-24 15:20:00|13.14|13.145|13.09|13.1|10940
1593012300|2020-06-24 15:25:00|13.11|13.115|13.04|13.04|10381
1593012600|2020-06-24 15:30:00|13.02|13.055|13.02|13.03|3278
1593012900|2020-06-24 15:35:00|13.035|13.055|12.98|12.99|7447
1593013200|2020-06-24 15:40:00|12.99|13|12.97|12.99|5576
1593013500|2020-06-24 15:45:00|13.01|13.015|12.98|12.98|3713
1593013800|2020-06-24 15:50:00|13.005|13.03|12.99|13.005|6834
1593014100|2020-06-24 15:55:00|13|13.04|12.99|13.04|3580
1593014400|2020-06-24 16:00:00|13.03|13.04|13.02|13.035|3771
1593014700|2020-06-24 16:05:00|13.03|13.03|12.99|12.99|5935
1593015000|2020-06-24 16:10:00|12.98|12.98|12.92|12.93|15892
1593015300|2020-06-24 16:15:00|12.94|12.99|12.94|12.99|2620
1593015600|2020-06-24 16:20:00|12.99|13.02|12.99|13.005|3827
1593015900|2020-06-24 16:25:00|13|13|12.965|12.98|4021
1593016200|2020-06-24 16:30:00|12.97|12.98|12.96|12.96|2124
1593016500|2020-06-24 16:35:00|12.95|12.955|12.94|12.95|2358
1593016800|2020-06-24 16:40:00|12.95|13.03|12.95|13.03|4661
1593017100|2020-06-24 16:45:00|13.04|13.09|13.04|13.06|1943
1593017400|2020-06-24 16:50:00|13.05|13.06|13.03|13.045|6104
1593017700|2020-06-24 16:55:00|13.06|13.07|13.055|13.06|2242
1593018000|2020-06-24 17:00:00|13.055|13.09|13.055|13.075|4706
1593018300|2020-06-24 17:05:00|13.07|13.07|13.05|13.05|2295
1593018600|2020-06-24 17:10:00|13.055|13.055|13.02|13.02|6682
1593018900|2020-06-24 17:15:00|13.02|13.04|13.01|13.03|3555
1593019200|2020-06-24 17:20:00|13.025|13.025|13|13|4741
1593019500|2020-06-24 17:25:00|13|13.01|13|13.01|2224
1593019800|2020-06-24 17:30:00|13.025|13.03|13.02|13.02|1976
1593020100|2020-06-24 17:35:00|13.017|13.017|12.98|12.98|3626
1593020400|2020-06-24 17:40:00|12.98|13.02|12.98|13.02|2926
1593020700|2020-06-24 17:45:00|13.02|13.02|13|13.01|6044
1593021000|2020-06-24 17:50:00|13.02|13.025|13.015|13.02|2386
1593021300|2020-06-24 17:55:00|13.015|13.03|13.005|13.025|2752
1593021600|2020-06-24 18:00:00|13.03|13.045|12.985|13.005|6616
1593021900|2020-06-24 18:05:00|12.995|13.05|12.995|13.04|5557
1593022200|2020-06-24 18:10:00|13.04|13.05|13.025|13.05|5331
1593022500|2020-06-24 18:15:00|13.06|13.09|13.06|13.07|5279
1593022800|2020-06-24 18:20:00|13.07|13.075|13.045|13.045|2684
1593023100|2020-06-24 18:25:00|13.05|13.105|13.04|13.105|7730
1593023400|2020-06-24 18:30:00|13.1|13.19|13.09|13.17|18335
1593023700|2020-06-24 18:35:00|13.165|13.17|13.13|13.16|13221
1593024000|2020-06-24 18:40:00|13.175|13.18|13.13|13.16|15921
1593024300|2020-06-24 18:45:00|13.16|13.16|13.14|13.15|17908
1593024600|2020-06-24 18:50:00|13.15|13.15|13.105|13.115|12849
1593024900|2020-06-24 18:55:00|13.115|13.14|13.1|13.1|7795
1593025200|2020-06-24 19:00:00|13.1|13.125|13.1|13.125|8970
1593025500|2020-06-24 19:05:00|13.12|13.12|13.1|13.1|4115
1593025800|2020-06-24 19:10:00|13.11|13.14|13.09|13.14|7100
1593026100|2020-06-24 19:15:00|13.135|13.15|13.12|13.14|7968
1593026400|2020-06-24 19:20:00|13.16|13.16|13.115|13.115|2744
1593026700|2020-06-24 19:25:00|13.12|13.145|13.115|13.125|4912
1593027000|2020-06-24 19:30:00|13.13|13.14|13.115|13.135|3391
1593027300|2020-06-24 19:35:00|13.13|13.135|13.12|13.13|5826
1593027600|2020-06-24 19:40:00|13.135|13.17|13.135|13.165|9784
1593027900|2020-06-24 19:45:00|13.17|13.175|13.13|13.13|9311
1593028200|2020-06-24 19:50:00|13.11|13.13|13.1|13.115|39836
1593028500|2020-06-24 19:55:00|13.12|13.135|13.08|13.1|41370
1593028800|2020-06-24 20:00:00|13.1|13.1|13.1|13.1|0
1593029700|2020-06-24 20:15:00|13.1|13.1|13.1|13.1|0
1593031500|2020-06-24 20:45:00|13.11|13.11|13.11|13.11|0
1593091500|2020-06-25 13:25:00|13.19|13.19|13.19|13.19|0
1593091800|2020-06-25 13:30:00|13.24|13.24|13.15|13.18|14697
1593092100|2020-06-25 13:35:00|13.27|13.27|13.18|13.23|14702
1593092400|2020-06-25 13:40:00|13.24|13.24|13.14|13.175|7253
1593092700|2020-06-25 13:45:00|13.185|13.19|13.09|13.09|14528
1593093000|2020-06-25 13:50:00|13.09|13.11|13.06|13.1|12279
1593093300|2020-06-25 13:55:00|13.09|13.1|13.02|13.05|10672
1593093600|2020-06-25 14:00:00|13.05|13.14|13.04|13.14|17023
1593093900|2020-06-25 14:05:00|13.14|13.14|13.06|13.08|7601
1593094200|2020-06-25 14:10:00|13.1|13.18|13.1|13.175|14325
1593094500|2020-06-25 14:15:00|13.18|13.199|13.145|13.195|11924
1593094800|2020-06-25 14:20:00|13.21|13.31|13.21|13.3|7806
1593095100|2020-06-25 14:25:00|13.3|13.31|13.26|13.28|6091
1593095400|2020-06-25 14:30:00|13.28|13.28|13.24|13.24|7298
1593095700|2020-06-25 14:35:00|13.24|13.28|13.24|13.27|3749
1593096000|2020-06-25 14:40:00|13.28|13.28|13.22|13.22|3134
1593096300|2020-06-25 14:45:00|13.22|13.25|13.215|13.215|6844
1593096600|2020-06-25 14:50:00|13.21|13.23|13.2|13.23|2805
1593096900|2020-06-25 14:55:00|13.24|13.24|13.21|13.23|4661
1593097200|2020-06-25 15:00:00|13.23|13.23|13.19|13.22|2619
1593097500|2020-06-25 15:05:00|13.21|13.21|13.17|13.18|3176
1593097800|2020-06-25 15:10:00|13.18|13.22|13.16|13.22|8895
1593098100|2020-06-25 15:15:00|13.22|13.24|13.22|13.23|5798
1593098400|2020-06-25 15:20:00|13.23|13.23|13.2|13.2|3271
1593098700|2020-06-25 15:25:00|13.19|13.19|13.165|13.17|1828
1593099000|2020-06-25 15:30:00|13.17|13.17|13.12|13.12|12290
1593099300|2020-06-25 15:35:00|13.12|13.135|13.11|13.12|5032
1593099600|2020-06-25 15:40:00|13.11|13.13|13.11|13.12|4268
1593099900|2020-06-25 15:45:00|13.125|13.125|13.109|13.115|1115
1593100200|2020-06-25 15:50:00|13.11|13.11|13.1|13.1|3063
1593100500|2020-06-25 15:55:00|13.1|13.105|13.06|13.08|19549
1593100800|2020-06-25 16:00:00|13.1|13.11|13.08|13.08|4934
1593101100|2020-06-25 16:05:00|13.08|13.105|13.08|13.105|4052
1593101400|2020-06-25 16:10:00|13.1|13.11|13.1|13.11|4032
1593101700|2020-06-25 16:15:00|13.12|13.13|13.12|13.125|3174
1593102000|2020-06-25 16:20:00|13.13|13.165|13.13|13.165|5257
1593102300|2020-06-25 16:25:00|13.17|13.17|13.15|13.15|3386
1593102600|2020-06-25 16:30:00|13.145|13.145|13.13|13.135|8276
1593102900|2020-06-25 16:35:00|13.13|13.155|13.13|13.15|3450
1593103200|2020-06-25 16:40:00|13.15|13.165|13.15|13.16|5014
1593103500|2020-06-25 16:45:00|13.16|13.16|13.12|13.12|4439
1593103800|2020-06-25 16:50:00|13.12|13.13|13.12|13.125|4392
1593104100|2020-06-25 16:55:00|13.12|13.12|13.1|13.1|4039
1593104400|2020-06-25 17:00:00|13.09|13.09|13.04|13.06|9098
1593104700|2020-06-25 17:05:00|13.05|13.08|13.05|13.08|4240
1593105000|2020-06-25 17:10:00|13.08|13.085|13.07|13.08|5357
1593105300|2020-06-25 17:15:00|13.08|13.1|13.08|13.095|3034
1593105600|2020-06-25 17:20:00|13.1|13.1|13.06|13.07|4261
1593105900|2020-06-25 17:25:00|13.07|13.07|13.05|13.05|6309
1593106200|2020-06-25 17:30:00|13.05|13.05|13.03|13.04|6802
1593106500|2020-06-25 17:35:00|13.04|13.08|13.04|13.07|3098
1593106800|2020-06-25 17:40:00|13.09|13.09|13.06|13.06|1598
1593107100|2020-06-25 17:45:00|13.06|13.08|13.06|13.08|3333
1593107400|2020-06-25 17:50:00|13.08|13.1|13.08|13.1|3246
1593107700|2020-06-25 17:55:00|13.1|13.1|13.09|13.09|4344
1593108000|2020-06-25 18:00:00|13.09|13.09|13.07|13.07|1252
1593108300|2020-06-25 18:05:00|13.07|13.11|13.07|13.105|6126
1593108600|2020-06-25 18:10:00|13.1|13.1|13.1|13.1|1710
1593108900|2020-06-25 18:15:00|13.11|13.14|13.11|13.14|3258
1593109200|2020-06-25 18:20:00|13.13|13.13|13.085|13.09|5809
1593109500|2020-06-25 18:25:00|13.09|13.105|13.09|13.1|1815
1593109800|2020-06-25 18:30:00|13.1|13.1|13.09|13.09|1640
1593110100|2020-06-25 18:35:00|13.09|13.09|13.07|13.09|3521
1593110400|2020-06-25 18:40:00|13.08|13.13|13.08|13.13|3362
1593110700|2020-06-25 18:45:00|13.13|13.155|13.13|13.14|7820
1593111000|2020-06-25 18:50:00|13.13|13.19|13.13|13.19|6020
1593111300|2020-06-25 18:55:00|13.19|13.21|13.19|13.195|6516
1593111600|2020-06-25 19:00:00|13.2|13.24|13.19|13.24|5077
1593111900|2020-06-25 19:05:00|13.24|13.33|13.24|13.3|12237
1593112200|2020-06-25 19:10:00|13.28|13.3|13.26|13.295|5869
1593112500|2020-06-25 19:15:00|13.29|13.325|13.29|13.3|9110
1593112800|2020-06-25 19:20:00|13.31|13.32|13.3|13.32|4940
1593113100|2020-06-25 19:25:00|13.31|13.32|13.3|13.3|8532
1593113400|2020-06-25 19:30:00|13.29|13.31|13.26|13.28|12299
1593113700|2020-06-25 19:35:00|13.27|13.27|13.18|13.205|27656
1593114000|2020-06-25 19:40:00|13.205|13.225|13.205|13.22|14082
1593114300|2020-06-25 19:45:00|13.22|13.235|13.19|13.19|14656
1593114600|2020-06-25 19:50:00|13.2|13.24|13.2|13.24|16756
1593114900|2020-06-25 19:55:00|13.245|13.26|13.235|13.25|30478
1593115200|2020-06-25 20:00:00|13.24|13.24|13.24|13.24|0
1593116100|2020-06-25 20:15:00|13.24|13.24|13.24|13.24|0
1593178200|2020-06-26 13:30:00|12.93|12.96|12.895|12.895|10658
1593178500|2020-06-26 13:35:00|12.94|12.97|12.89|12.92|7202
1593178800|2020-06-26 13:40:00|12.92|12.925|12.86|12.86|8713
1593179100|2020-06-26 13:45:00|12.86|12.89|12.85|12.875|6944
1593179400|2020-06-26 13:50:00|12.875|12.89|12.82|12.89|11346
1593179700|2020-06-26 13:55:00|12.88|12.93|12.88|12.93|5364
1593180000|2020-06-26 14:00:00|12.93|12.93|12.88|12.885|10901
1593180300|2020-06-26 14:05:00|12.85|12.87|12.83|12.83|3895
1593180600|2020-06-26 14:10:00|12.84|12.87|12.81|12.87|6363
1593180900|2020-06-26 14:15:00|12.87|12.95|12.86|12.93|35843
1593181200|2020-06-26 14:20:00|12.92|12.96|12.9|12.935|11182
1593181500|2020-06-26 14:25:00|12.955|12.99|12.9|12.93|8822
1593181800|2020-06-26 14:30:00|12.93|12.95|12.87|12.87|6827
1593182100|2020-06-26 14:35:00|12.87|12.88|12.855|12.86|4907
1593182400|2020-06-26 14:40:00|12.85|12.9|12.825|12.9|17114
1593182700|2020-06-26 14:45:00|12.92|12.96|12.9|12.9|15392
1593183000|2020-06-26 14:50:00|12.89|12.89|12.85|12.85|5719
1593183300|2020-06-26 14:55:00|12.85|12.885|12.84|12.86|6373
1593183600|2020-06-26 15:00:00|12.865|12.9|12.86|12.86|7307
1593183900|2020-06-26 15:05:00|12.86|12.88|12.86|12.87|1867
1593184200|2020-06-26 15:10:00|12.86|12.86|12.83|12.83|6102
1593184500|2020-06-26 15:15:00|12.83|12.83|12.78|12.78|6185
1593184800|2020-06-26 15:20:00|12.77|12.8|12.755|12.8|9301
1593185100|2020-06-26 15:25:00|12.8|12.8|12.79|12.79|1877
1593185400|2020-06-26 15:30:00|12.78|12.79|12.77|12.77|4124
1593185700|2020-06-26 15:35:00|12.76|12.8|12.76|12.795|4847
1593186000|2020-06-26 15:40:00|12.79|12.8|12.79|12.79|1533
1593186300|2020-06-26 15:45:00|12.79|12.8|12.78|12.8|3772
1593186600|2020-06-26 15:50:00|12.79|12.79|12.79|12.79|1700
1593186900|2020-06-26 15:55:00|12.73|12.79|12.73|12.79|7783
1593187200|2020-06-26 16:00:00|12.78|12.78|12.74|12.75|2377
1593187500|2020-06-26 16:05:00|12.74|12.745|12.73|12.745|6443
1593187800|2020-06-26 16:10:00|12.75|12.76|12.74|12.75|4370
1593188100|2020-06-26 16:15:00|12.75|12.76|12.75|12.75|3535
1593188400|2020-06-26 16:20:00|12.75|12.77|12.7|12.77|5373
1593188700|2020-06-26 16:25:00|12.77|12.78|12.77|12.78|1456
1593189000|2020-06-26 16:30:00|12.77|12.77|12.73|12.73|2146
1593189300|2020-06-26 16:35:00|12.725|12.75|12.72|12.75|4035
1593189600|2020-06-26 16:40:00|12.755|12.755|12.71|12.725|4663
1593189900|2020-06-26 16:45:00|12.71|12.74|12.71|12.74|2329
1593190200|2020-06-26 16:50:00|12.745|12.75|12.74|12.75|4847
1593190500|2020-06-26 16:55:00|12.76|12.78|12.755|12.78|3175
1593190800|2020-06-26 17:00:00|12.78|12.79|12.78|12.78|1093
1593191100|2020-06-26 17:05:00|12.78|12.78|12.775|12.775|4329
1593191400|2020-06-26 17:10:00|12.78|12.78|12.755|12.755|2999
1593191700|2020-06-26 17:15:00|12.75|12.765|12.74|12.765|3455
1593192000|2020-06-26 17:20:00|12.78|12.87|12.78|12.855|14558
1593192300|2020-06-26 17:25:00|12.84|12.84|12.815|12.82|4477
1593192600|2020-06-26 17:30:00|12.825|12.835|12.82|12.83|5137
1593192900|2020-06-26 17:35:00|12.84|12.84|12.82|12.83|10075
1593193200|2020-06-26 17:40:00|12.83|12.86|12.83|12.84|22996
1593193500|2020-06-26 17:45:00|12.85|12.855|12.83|12.85|8061
1593193800|2020-06-26 17:50:00|12.85|12.89|12.85|12.89|9439
1593194100|2020-06-26 17:55:00|12.895|12.9|12.86|12.87|2536
1593194400|2020-06-26 18:00:00|12.87|12.88|12.85|12.87|5899
1593194700|2020-06-26 18:05:00|12.86|12.86|12.835|12.84|1790
1593195000|2020-06-26 18:10:00|12.84|12.87|12.83|12.83|8905
1593195300|2020-06-26 18:15:00|12.83|12.845|12.82|12.84|4731
1593195600|2020-06-26 18:20:00|12.84|12.86|12.84|12.86|5047
1593195900|2020-06-26 18:25:00|12.86|12.86|12.83|12.83|6394
1593196200|2020-06-26 18:30:00|12.83|12.83|12.81|12.82|4846
1593196500|2020-06-26 18:35:00|12.81|12.81|12.77|12.77|2350
1593196800|2020-06-26 18:40:00|12.77|12.77|12.765|12.765|3190
1593197100|2020-06-26 18:45:00|12.76|12.76|12.73|12.745|4951
1593197400|2020-06-26 18:50:00|12.75|12.77|12.75|12.77|4983
1593197700|2020-06-26 18:55:00|12.76|12.76|12.74|12.74|3859
1593198000|2020-06-26 19:00:00|12.745|12.77|12.745|12.755|6952
1593198300|2020-06-26 19:05:00|12.75|12.75|12.7|12.71|2748
1593198600|2020-06-26 19:10:00|12.71|12.735|12.705|12.735|7408
1593198900|2020-06-26 19:15:00|12.74|12.74|12.72|12.72|4357
1593199200|2020-06-26 19:20:00|12.7|12.705|12.69|12.7|4396
1593199500|2020-06-26 19:25:00|12.68|12.69|12.66|12.69|7409
1593199800|2020-06-26 19:30:00|12.68|12.68|12.67|12.67|4677
1593200100|2020-06-26 19:35:00|12.67|12.67|12.665|12.665|1755
1593200400|2020-06-26 19:40:00|12.67|12.73|12.67|12.73|16066
1593200700|2020-06-26 19:45:00|12.73|12.77|12.73|12.73|6514
1593201000|2020-06-26 19:50:00|12.725|12.73|12.7|12.71|18036
1593201300|2020-06-26 19:55:00|12.71|12.75|12.705|12.74|48190
1593201600|2020-06-26 20:00:00|12.75|12.75|12.75|12.75|32219
1593204900|2020-06-26 20:55:00|12.74|12.74|12.74|12.74|0
1593436500|2020-06-29 13:15:00|12.89|12.9|12.89|12.9|0
1593437100|2020-06-29 13:25:00|12.85|12.85|12.85|12.85|0
1593437400|2020-06-29 13:30:00|12.99|13|12.86|12.86|6563
1593437700|2020-06-29 13:35:00|12.86|12.86|12.81|12.81|6464
1593438000|2020-06-29 13:40:00|12.8|12.825|12.77|12.8|8766
1593438300|2020-06-29 13:45:00|12.8|12.82|12.78|12.8|9513
1593438600|2020-06-29 13:50:00|12.79|12.84|12.76|12.84|3409
1593438900|2020-06-29 13:55:00|12.84|12.85|12.8|12.835|5414
1593439200|2020-06-29 14:00:00|12.85|12.87|12.825|12.86|3570
1593439500|2020-06-29 14:05:00|12.87|12.87|12.83|12.83|1390
1593439800|2020-06-29 14:10:00|12.85|12.91|12.83|12.91|4174
1593440100|2020-06-29 14:15:00|12.93|12.95|12.89|12.89|2618
1593440400|2020-06-29 14:20:00|12.89|12.92|12.85|12.92|4947
1593440700|2020-06-29 14:25:00|12.93|12.94|12.87|12.88|5736
1593441000|2020-06-29 14:30:00|12.88|12.905|12.865|12.89|5130
1593441300|2020-06-29 14:35:00|12.885|12.89|12.84|12.87|5689
1593441600|2020-06-29 14:40:00|12.88|12.88|12.83|12.855|3256
1593441900|2020-06-29 14:45:00|12.86|12.9|12.86|12.895|5033
1593442200|2020-06-29 14:50:00|12.9|12.925|12.85|12.85|4660
1593442500|2020-06-29 14:55:00|12.83|12.83|12.77|12.77|2713
1593442800|2020-06-29 15:00:00|12.775|12.785|12.76|12.76|6199
1593443100|2020-06-29 15:05:00|12.75|12.75|12.715|12.725|10525
1593443400|2020-06-29 15:10:00|12.725|12.725|12.67|12.67|10601
1593443700|2020-06-29 15:15:00|12.68|12.695|12.63|12.64|9951
1593444000|2020-06-29 15:20:00|12.65|12.655|12.65|12.655|0
1593444300|2020-06-29 15:25:00|12.7|12.7|12.69|12.7|133801
1593444600|2020-06-29 15:30:00|12.7|12.755|12.7|12.7|5833
1593444900|2020-06-29 15:35:00|12.685|12.71|12.68|12.7|2685
1593445200|2020-06-29 15:40:00|12.7|12.705|12.69|12.69|1319
1593445500|2020-06-29 15:45:00|12.7|12.71|12.68|12.685|5201
1593445800|2020-06-29 15:50:00|12.68|12.68|12.66|12.67|1141
1593446100|2020-06-29 15:55:00|12.67|12.67|12.65|12.67|4685
1593446400|2020-06-29 16:00:00|12.665|12.675|12.645|12.645|2218
1593446700|2020-06-29 16:05:00|12.64|12.64|12.62|12.64|1839
1593447000|2020-06-29 16:10:00|12.63|12.635|12.62|12.635|2920
1593447300|2020-06-29 16:15:00|12.645|12.675|12.64|12.67|2561
1593447600|2020-06-29 16:20:00|12.685|12.7|12.68|12.68|2824
1593447900|2020-06-29 16:25:00|12.68|12.71|12.68|12.7|1804
1593448200|2020-06-29 16:30:00|12.7|12.735|12.7|12.735|4142
1593448500|2020-06-29 16:35:00|12.735|12.765|12.735|12.75|4505
1593448800|2020-06-29 16:40:00|12.74|12.765|12.74|12.765|2310
1593449100|2020-06-29 16:45:00|12.77|12.78|12.75|12.77|11958
1593449400|2020-06-29 16:50:00|12.78|12.8|12.775|12.79|23092
1593449700|2020-06-29 16:55:00|12.8|12.8|12.775|12.775|7520
1593450000|2020-06-29 17:00:00|12.775|12.79|12.73|12.79|25129
1593450300|2020-06-29 17:05:00|12.795|12.82|12.785|12.82|10345
1593450600|2020-06-29 17:10:00|12.82|12.84|12.82|12.83|4217
1593450900|2020-06-29 17:15:00|12.83|12.835|12.825|12.825|3059
1593451200|2020-06-29 17:20:00|12.83|12.88|12.815|12.815|34450
1593451500|2020-06-29 17:25:00|12.815|12.815|12.74|12.75|7313
1593451800|2020-06-29 17:30:00|12.75|12.755|12.7|12.7|17801
1593452100|2020-06-29 17:35:00|12.705|12.71|12.66|12.68|36940
1593452400|2020-06-29 17:40:00|12.69|12.71|12.665|12.68|45183
1593452700|2020-06-29 17:45:00|12.67|12.67|12.645|12.655|8019
1593453000|2020-06-29 17:50:00|12.66|12.66|12.65|12.65|1819
1593453300|2020-06-29 17:55:00|12.655|12.685|12.645|12.685|33226
1593453600|2020-06-29 18:00:00|12.69|12.71|12.685|12.69|10848
1593453900|2020-06-29 18:05:00|12.69|12.69|12.65|12.67|8133
1593454200|2020-06-29 18:10:00|12.67|12.69|12.66|12.685|4150
1593454500|2020-06-29 18:15:00|12.69|12.7|12.685|12.69|12505
1593454800|2020-06-29 18:20:00|12.69|12.725|12.685|12.725|14669
1593455100|2020-06-29 18:25:00|12.72|12.735|12.68|12.705|40012
1593455400|2020-06-29 18:30:00|12.695|12.7|12.69|12.7|3428
1593455700|2020-06-29 18:35:00|12.71|12.71|12.68|12.68|3108
1593456000|2020-06-29 18:40:00|12.67|12.68|12.66|12.675|2389
1593456300|2020-06-29 18:45:00|12.685|12.685|12.63|12.645|12445
1593456600|2020-06-29 18:50:00|12.65|12.65|12.62|12.63|36629
1593456900|2020-06-29 18:55:00|12.625|12.625|12.59|12.59|33277
1593457200|2020-06-29 19:00:00|12.58|12.59|12.57|12.59|7613
1593457500|2020-06-29 19:05:00|12.585|12.61|12.585|12.6|4906
1593457800|2020-06-29 19:10:00|12.61|12.63|12.61|12.63|2479
1593458100|2020-06-29 19:15:00|12.62|12.64|12.62|12.64|6800
1593458400|2020-06-29 19:20:00|12.63|12.66|12.63|12.64|10334
1593458700|2020-06-29 19:25:00|12.65|12.67|12.64|12.64|8351
1593459000|2020-06-29 19:30:00|12.645|12.66|12.635|12.65|12403
1593459300|2020-06-29 19:35:00|12.65|12.65|12.63|12.65|34176
1593459600|2020-06-29 19:40:00|12.65|12.67|12.64|12.665|11985
1593459900|2020-06-29 19:45:00|12.66|12.67|12.635|12.64|14988
1593460200|2020-06-29 19:50:00|12.63|12.66|12.63|12.66|31805
1593460500|2020-06-29 19:55:00|12.66|12.68|12.64|12.67|49568
1593460800|2020-06-29 20:00:00|12.67|12.67|12.67|12.67|0
1593461700|2020-06-29 20:15:00|12.67|12.67|12.67|12.67|0
1593523200|2020-06-30 13:20:00|12.54|12.54|12.54|12.54|0
1593523500|2020-06-30 13:25:00|12.53|12.53|12.53|12.53|0
1593523800|2020-06-30 13:30:00|12.62|12.68|12.61|12.64|13370
1593524100|2020-06-30 13:35:00|12.64|12.67|12.61|12.65|6034
1593524400|2020-06-30 13:40:00|12.64|12.645|12.625|12.64|9500
1593524700|2020-06-30 13:45:00|12.64|12.71|12.64|12.675|5657
1593525000|2020-06-30 13:50:00|12.645|12.655|12.62|12.64|5302
1593525300|2020-06-30 13:55:00|12.65|12.66|12.6|12.625|5444
1593525600|2020-06-30 14:00:00|12.645|12.645|12.6|12.6|3103
1593525900|2020-06-30 14:05:00|12.605|12.64|12.605|12.62|7880
1593526200|2020-06-30 14:10:00|12.62|12.62|12.59|12.59|4412
1593526500|2020-06-30 14:15:00|12.59|12.59|12.555|12.57|6197
1593526800|2020-06-30 14:20:00|12.58|12.62|12.57|12.6|9815
1593527100|2020-06-30 14:25:00|12.6|12.62|12.565|12.58|6253
1593527400|2020-06-30 14:30:00|12.595|12.61|12.595|12.61|2972
1593527700|2020-06-30 14:35:00|12.61|12.61|12.58|12.58|4436
1593528000|2020-06-30 14:40:00|12.59|12.64|12.59|12.64|2989
1593528300|2020-06-30 14:45:00|12.65|12.67|12.65|12.67|1197
1593528600|2020-06-30 14:50:00|12.695|12.735|12.69|12.69|10382
1593528900|2020-06-30 14:55:00|12.7|12.72|12.7|12.72|4143
1593529200|2020-06-30 15:00:00|12.715|12.76|12.7|12.76|5123
1593529500|2020-06-30 15:05:00|12.76|12.79|12.76|12.77|7750
1593529800|2020-06-30 15:10:00|12.77|12.78|12.75|12.78|2545
1593530100|2020-06-30 15:15:00|12.8|12.82|12.77|12.82|9084
1593530400|2020-06-30 15:20:00|12.83|12.83|12.77|12.77|2988
1593530700|2020-06-30 15:25:00|12.76|12.76|12.75|12.76|3040
1593531000|2020-06-30 15:30:00|12.765|12.765|12.72|12.72|4040
1593531300|2020-06-30 15:35:00|12.72|12.74|12.71|12.74|3863
1593531600|2020-06-30 15:40:00|12.74|12.74|12.72|12.73|1475
1593531900|2020-06-30 15:45:00|12.73|12.74|12.705|12.73|3985
1593532200|2020-06-30 15:50:00|12.72|12.75|12.72|12.75|2775
1593532500|2020-06-30 15:55:00|12.75|12.76|12.75|12.76|1131
1593532800|2020-06-30 16:00:00|12.76|12.76|12.73|12.73|9018
1593533100|2020-06-30 16:05:00|12.73|12.73|12.715|12.73|4876
1593533400|2020-06-30 16:10:00|12.74|12.77|12.74|12.76|2621
1593533700|2020-06-30 16:15:00|12.76|12.795|12.76|12.775|3505
1593534000|2020-06-30 16:20:00|12.77|12.77|12.75|12.76|13949
1593534300|2020-06-30 16:25:00|12.77|12.775|12.75|12.76|3441
1593534600|2020-06-30 16:30:00|12.76|12.765|12.74|12.76|7794
1593534900|2020-06-30 16:35:00|12.76|12.78|12.76|12.78|4201
1593535200|2020-06-30 16:40:00|12.79|12.885|12.785|12.87|12427
1593535500|2020-06-30 16:45:00|12.87|12.88|12.86|12.875|5469
1593535800|2020-06-30 16:50:00|12.88|12.88|12.835|12.84|6134
1593536100|2020-06-30 16:55:00|12.845|12.86|12.82|12.82|6139
1593536400|2020-06-30 17:00:00|12.81|12.825|12.81|12.81|5608
1593536700|2020-06-30 17:05:00|12.82|12.84|12.82|12.82|3364
1593537000|2020-06-30 17:10:00|12.83|12.845|12.823|12.835|1980
1593537300|2020-06-30 17:15:00|12.83|12.86|12.83|12.86|6219
1593537600|2020-06-30 17:20:00|12.87|12.88|12.86|12.86|4264
1593537900|2020-06-30 17:25:00|12.865|12.875|12.86|12.87|8249
1593538200|2020-06-30 17:30:00|12.87|12.91|12.865|12.87|6201
1593538500|2020-06-30 17:35:00|12.86|12.875|12.85|12.86|6113
1593538800|2020-06-30 17:40:00|12.86|12.87|12.86|12.86|5852
1593539100|2020-06-30 17:45:00|12.86|12.899|12.86|12.89|6171
1593539400|2020-06-30 17:50:00|12.895|12.905|12.89|12.905|2328
1593539700|2020-06-30 17:55:00|12.91|12.92|12.905|12.92|3412
1593540000|2020-06-30 18:00:00|12.92|12.95|12.92|12.95|10887
1593540300|2020-06-30 18:05:00|12.95|12.985|12.95|12.97|13353
1593540600|2020-06-30 18:10:00|12.98|12.98|12.97|12.975|6212
1593540900|2020-06-30 18:15:00|12.98|13.01|12.96|12.96|12044
1593541200|2020-06-30 18:20:00|12.96|12.985|12.96|12.985|3564
1593541500|2020-06-30 18:25:00|12.98|13.01|12.98|13.01|4579
1593541800|2020-06-30 18:30:00|13.01|13.01|12.98|12.98|2280
1593542100|2020-06-30 18:35:00|12.98|13|12.97|12.98|5130
1593542400|2020-06-30 18:40:00|12.985|12.985|12.97|12.97|2987
1593542700|2020-06-30 18:45:00|12.96|12.96|12.95|12.95|2547
1593543000|2020-06-30 18:50:00|12.95|12.95|12.91|12.92|4660
1593543300|2020-06-30 18:55:00|12.92|12.93|12.92|12.93|5352
1593543600|2020-06-30 19:00:00|12.92|12.92|12.89|12.89|6281
1593543900|2020-06-30 19:05:00|12.9|12.905|12.85|12.87|8430
1593544200|2020-06-30 19:10:00|12.87|12.88|12.86|12.88|5576
1593544500|2020-06-30 19:15:00|12.88|12.885|12.87|12.88|3544
1593544800|2020-06-30 19:20:00|12.88|12.905|12.88|12.905|3973
1593545100|2020-06-30 19:25:00|12.91|12.93|12.91|12.92|5879
1593545400|2020-06-30 19:30:00|12.91|12.92|12.89|12.915|17559
1593545700|2020-06-30 19:35:00|12.915|12.92|12.89|12.91|13825
1593546000|2020-06-30 19:40:00|12.91|12.95|12.91|12.94|23292
1593546300|2020-06-30 19:45:00|12.94|12.97|12.91|12.93|31269
1593546600|2020-06-30 19:50:00|12.93|12.99|12.91|12.96|49598
1593546900|2020-06-30 19:55:00|12.97|12.97|12.92|12.93|66963
1593547200|2020-06-30 20:00:00|12.94|12.94|12.94|12.94|0
1593548100|2020-06-30 20:15:00|12.94|12.94|12.94|12.94|0
1593548700|2020-06-30 20:25:00|12.85|12.85|12.85|12.85|0
1593551700|2020-06-30 21:15:00|12.94|12.94|12.94|12.94|0
1593610200|2020-07-01 13:30:00|13.3|13.32|13.26|13.32|28883
1593610500|2020-07-01 13:35:00|13.31|13.39|13.31|13.37|23045
1593610800|2020-07-01 13:40:00|13.37|13.47|13.37|13.43|22689
1593611100|2020-07-01 13:45:00|13.44|13.49|13.44|13.48|11317
1593611400|2020-07-01 13:50:00|13.48|13.49|13.41|13.41|12810
1593611700|2020-07-01 13:55:00|13.43|13.495|13.43|13.47|9736
1593612000|2020-07-01 14:00:00|13.48|13.56|13.48|13.5|14545
1593612300|2020-07-01 14:05:00|13.51|13.57|13.51|13.57|8072
1593612600|2020-07-01 14:10:00|13.59|13.64|13.59|13.61|16063
1593612900|2020-07-01 14:15:00|13.62|13.68|13.6|13.61|16289
1593613200|2020-07-01 14:20:00|13.62|13.65|13.55|13.58|7475
1593613500|2020-07-01 14:25:00|13.57|13.605|13.565|13.58|15525
1593613800|2020-07-01 14:30:00|13.59|13.6|13.45|13.45|52631
1593614100|2020-07-01 14:35:00|13.445|13.47|13.44|13.45|23953
1593614400|2020-07-01 14:40:00|13.45|13.52|13.425|13.51|59202
1593614700|2020-07-01 14:45:00|13.5|13.56|13.48|13.5|36545
1593615000|2020-07-01 14:50:00|13.5|13.55|13.5|13.535|22683
1593615300|2020-07-01 14:55:00|13.53|13.57|13.525|13.57|22097
1593615600|2020-07-01 15:00:00|13.58|13.595|13.55|13.56|13023
1593615900|2020-07-01 15:05:00|13.555|13.56|13.465|13.48|10398
1593616200|2020-07-01 15:10:00|13.485|13.49|13.43|13.48|18927
1593616500|2020-07-01 15:15:00|13.48|13.52|13.475|13.48|24621
1593616800|2020-07-01 15:20:00|13.48|13.48|13.45|13.45|13479
1593617100|2020-07-01 15:25:00|13.455|13.48|13.44|13.47|21312
1593617400|2020-07-01 15:30:00|13.475|13.49|13.455|13.455|7735
1593617700|2020-07-01 15:35:00|13.46|13.48|13.46|13.48|5174
1593618000|2020-07-01 15:40:00|13.5|13.54|13.495|13.525|10216
1593618300|2020-07-01 15:45:00|13.53|13.56|13.53|13.54|4712
1593618600|2020-07-01 15:50:00|13.53|13.53|13.51|13.525|19087
1593618900|2020-07-01 15:55:00|13.54|13.58|13.54|13.57|5406
1593619200|2020-07-01 16:00:00|13.57|13.57|13.53|13.53|6137
1593619500|2020-07-01 16:05:00|13.52|13.55|13.515|13.55|5884
1593619800|2020-07-01 16:10:00|13.55|13.6|13.55|13.595|9168
1593620100|2020-07-01 16:15:00|13.6|13.6|13.565|13.59|24513
1593620400|2020-07-01 16:20:00|13.59|13.59|13.55|13.565|6922
1593620700|2020-07-01 16:25:00|13.57|13.57|13.55|13.56|6443
1593621000|2020-07-01 16:30:00|13.56|13.56|13.53|13.53|4274
1593621300|2020-07-01 16:35:00|13.52|13.52|13.51|13.52|3795
1593621600|2020-07-01 16:40:00|13.52|13.52|13.495|13.495|6628
1593621900|2020-07-01 16:45:00|13.49|13.49|13.43|13.47|15659
1593622200|2020-07-01 16:50:00|13.47|13.52|13.47|13.52|7047
1593622500|2020-07-01 16:55:00|13.525|13.54|13.495|13.5|10059
1593622800|2020-07-01 17:00:00|13.5|13.5|13.47|13.485|5357
1593623100|2020-07-01 17:05:00|13.49|13.49|13.45|13.45|3331
1593623400|2020-07-01 17:10:00|13.44|13.47|13.44|13.47|4011
1593623700|2020-07-01 17:15:00|13.47|13.475|13.46|13.46|9048
1593624000|2020-07-01 17:20:00|13.47|13.54|13.465|13.54|10575
1593624300|2020-07-01 17:25:00|13.54|13.57|13.54|13.56|11505
1593624600|2020-07-01 17:30:00|13.56|13.56|13.51|13.52|4452
1593624900|2020-07-01 17:35:00|13.53|13.54|13.525|13.535|3077
1593625200|2020-07-01 17:40:00|13.54|13.56|13.515|13.515|8121
1593625500|2020-07-01 17:45:00|13.51|13.51|13.5|13.5|2666
1593625800|2020-07-01 17:50:00|13.48|13.485|13.46|13.46|5257
1593626100|2020-07-01 17:55:00|13.46|13.505|13.46|13.5|6265
1593626400|2020-07-01 18:00:00|13.5|13.525|13.5|13.51|7478
1593626700|2020-07-01 18:05:00|13.505|13.51|13.47|13.51|4129
1593627000|2020-07-01 18:10:00|13.52|13.54|13.51|13.54|5769
1593627300|2020-07-01 18:15:00|13.55|13.57|13.545|13.55|7737
1593627600|2020-07-01 18:20:00|13.55|13.55|13.5|13.5|3576
1593627900|2020-07-01 18:25:00|13.5|13.515|13.495|13.5|5371
1593628200|2020-07-01 18:30:00|13.505|13.51|13.48|13.49|7792
1593628500|2020-07-01 18:35:00|13.47|13.51|13.47|13.51|8754
1593628800|2020-07-01 18:40:00|13.51|13.525|13.51|13.51|7540
1593629100|2020-07-01 18:45:00|13.5|13.515|13.485|13.49|11657
1593629400|2020-07-01 18:50:00|13.49|13.5|13.48|13.49|5178
1593629700|2020-07-01 18:55:00|13.49|13.51|13.49|13.5|3801
1593630000|2020-07-01 19:00:00|13.5|13.52|13.5|13.515|6520
1593630300|2020-07-01 19:05:00|13.52|13.525|13.5|13.52|8290
1593630600|2020-07-01 19:10:00|13.52|13.525|13.5|13.5|14255
1593630900|2020-07-01 19:15:00|13.5|13.56|13.49|13.56|11490
1593631200|2020-07-01 19:20:00|13.57|13.61|13.57|13.59|16132
1593631500|2020-07-01 19:25:00|13.6|13.62|13.6|13.6|10541
1593631800|2020-07-01 19:30:00|13.59|13.595|13.58|13.58|15533
1593632100|2020-07-01 19:35:00|13.57|13.58|13.57|13.575|5031
1593632400|2020-07-01 19:40:00|13.58|13.6|13.57|13.57|15766
1593632700|2020-07-01 19:45:00|13.57|13.605|13.57|13.59|16865
1593633000|2020-07-01 19:50:00|13.59|13.595|13.545|13.55|21336
1593633300|2020-07-01 19:55:00|13.555|13.59|13.52|13.59|60633
1593633600|2020-07-01 20:00:00|13.59|13.59|13.59|13.59|0
1593634500|2020-07-01 20:15:00|13.59|13.59|13.59|13.59|0
1593696600|2020-07-02 13:30:00|13.69|13.75|13.69|13.75|18822
1593696900|2020-07-02 13:35:00|13.76|13.77|13.66|13.7|9502
1593697200|2020-07-02 13:40:00|13.71|13.75|13.65|13.75|17998
1593697500|2020-07-02 13:45:00|13.835|13.89|13.835|13.855|23464
1593697800|2020-07-02 13:50:00|13.855|13.86|13.8|13.8|17262
1593698100|2020-07-02 13:55:00|13.81|13.89|13.81|13.86|18544
1593698400|2020-07-02 14:00:00|13.86|13.89|13.82|13.87|64019
1593698700|2020-07-02 14:05:00|13.865|13.92|13.865|13.905|77811
1593699000|2020-07-02 14:10:00|13.91|13.91|13.85|13.85|22412
1593699300|2020-07-02 14:15:00|13.86|13.88|13.825|13.83|13174
1593699600|2020-07-02 14:20:00|13.83|13.83|13.695|13.7|16409
1593699900|2020-07-02 14:25:00|13.705|13.72|13.66|13.67|23749
1593700200|2020-07-02 14:30:00|13.68|13.7|13.57|13.59|11780
1593700500|2020-07-02 14:35:00|13.59|13.61|13.52|13.54|38306
1593700800|2020-07-02 14:40:00|13.53|13.545|13.5|13.5|42056
1593701100|2020-07-02 14:45:00|13.51|13.51|13.43|13.44|28906
1593701400|2020-07-02 14:50:00|13.45|13.51|13.45|13.5|19562
1593701700|2020-07-02 14:55:00|13.5|13.53|13.5|13.53|8618
1593702000|2020-07-02 15:00:00|13.54|13.54|13.51|13.53|10156
1593702300|2020-07-02 15:05:00|13.54|13.565|13.54|13.56|7150
1593702600|2020-07-02 15:10:00|13.56|13.56|13.5|13.51|6150
1593702900|2020-07-02 15:15:00|13.515|13.515|13.49|13.505|4234
1593703500|2020-07-02 15:25:00|13.53|13.535|13.5|13.51|10728
1593703800|2020-07-02 15:30:00|13.51|13.54|13.51|13.54|5057
1593704100|2020-07-02 15:35:00|13.54|13.545|13.515|13.52|7747
1593704400|2020-07-02 15:40:00|13.515|13.58|13.515|13.58|3040
1593704700|2020-07-02 15:45:00|13.57|13.57|13.54|13.54|3800
1593705000|2020-07-02 15:50:00|13.52|13.52|13.49|13.51|5327
1593705300|2020-07-02 15:55:00|13.51|13.515|13.5|13.51|3813
1593705600|2020-07-02 16:00:00|13.51|13.51|13.43|13.43|6217
1593705900|2020-07-02 16:05:00|13.43|13.43|13.41|13.43|5472
1593706200|2020-07-02 16:10:00|13.435|13.445|13.425|13.43|4702
1593706500|2020-07-02 16:15:00|13.42|13.445|13.4|13.445|4838
1593706800|2020-07-02 16:20:00|13.45|13.465|13.45|13.45|5110
1593707100|2020-07-02 16:25:00|13.46|13.51|13.46|13.5|4691
1593707400|2020-07-02 16:30:00|13.495|13.495|13.47|13.48|2878
1593707700|2020-07-02 16:35:00|13.48|13.48|13.46|13.475|5605
1593708000|2020-07-02 16:40:00|13.463|13.48|13.46|13.48|4138
1593708300|2020-07-02 16:45:00|13.47|13.47|13.44|13.44|3868
1593708600|2020-07-02 16:50:00|13.44|13.465|13.44|13.46|8680
1593708900|2020-07-02 16:55:00|13.47|13.48|13.45|13.45|5524
1593709200|2020-07-02 17:00:00|13.44|13.505|13.44|13.49|11588
1593709500|2020-07-02 17:05:00|13.495|13.555|13.495|13.53|20012
1593709800|2020-07-02 17:10:00|13.53|13.54|13.515|13.535|13388
1593710100|2020-07-02 17:15:00|13.54|13.54|13.52|13.54|7213
1593710400|2020-07-02 17:20:00|13.53|13.57|13.525|13.56|12013
1593710700|2020-07-02 17:25:00|13.56|13.585|13.56|13.575|6836
1593711000|2020-07-02 17:30:00|13.58|13.615|13.575|13.605|13983
1593711300|2020-07-02 17:35:00|13.605|13.62|13.57|13.59|5298
1593711600|2020-07-02 17:40:00|13.58|13.58|13.55|13.55|7426
1593711900|2020-07-02 17:45:00|13.55|13.56|13.5|13.5|7763
1593712200|2020-07-02 17:50:00|13.5|13.505|13.48|13.485|6255
1593712500|2020-07-02 17:55:00|13.485|13.525|13.48|13.5|17224
1593712800|2020-07-02 18:00:00|13.49|13.49|13.47|13.475|4903
1593713100|2020-07-02 18:05:00|13.475|13.48|13.455|13.46|8566
1593713400|2020-07-02 18:10:00|13.46|13.47|13.44|13.455|6317
1593713700|2020-07-02 18:15:00|13.45|13.45|13.44|13.44|6893
1593714000|2020-07-02 18:20:00|13.435|13.46|13.43|13.45|8091
1593714300|2020-07-02 18:25:00|13.435|13.47|13.435|13.465|9778
1593714600|2020-07-02 18:30:00|13.48|13.5|13.465|13.495|8065
1593714900|2020-07-02 18:35:00|13.495|13.51|13.495|13.495|9537
1593715200|2020-07-02 18:40:00|13.51|13.51|13.475|13.485|4549
1593715500|2020-07-02 18:45:00|13.48|13.48|13.44|13.455|14761
1593715800|2020-07-02 18:50:00|13.46|13.46|13.43|13.43|8638
1593716100|2020-07-02 18:55:00|13.43|13.46|13.42|13.46|16769
1593716400|2020-07-02 19:00:00|13.47|13.51|13.47|13.51|19460
1593716700|2020-07-02 19:05:00|13.51|13.512|13.495|13.5|10948
1593717000|2020-07-02 19:10:00|13.49|13.495|13.47|13.47|9588
1593717300|2020-07-02 19:15:00|13.47|13.525|13.46|13.51|13676
1593717600|2020-07-02 19:20:00|13.51|13.56|13.505|13.56|12672
1593717900|2020-07-02 19:25:00|13.56|13.565|13.525|13.54|16518
1593718200|2020-07-02 19:30:00|13.535|13.54|13.5|13.525|18013
1593718500|2020-07-02 19:35:00|13.525|13.525|13.505|13.505|11728
1593718800|2020-07-02 19:40:00|13.505|13.515|13.495|13.495|13289
1593719100|2020-07-02 19:45:00|13.5|13.505|13.48|13.48|35367
1593719400|2020-07-02 19:50:00|13.47|13.47|13.43|13.455|40522
1593719700|2020-07-02 19:55:00|13.455|13.49|13.44|13.46|90082
1593720000|2020-07-02 20:00:00|13.46|13.46|13.46|13.46|24205
1593720900|2020-07-02 20:15:00|13.46|13.46|13.46|13.46|0
1594041600|2020-07-06 13:20:00|13.99|13.99|13.99|13.99|0
1594042200|2020-07-06 13:30:00|14.59|14.61|14.41|14.41|100646
1594042500|2020-07-06 13:35:00|14.41|14.41|14.325|14.325|33442
1594042800|2020-07-06 13:40:00|14.32|14.435|14.31|14.43|44815
1594043100|2020-07-06 13:45:00|14.43|14.45|14.375|14.38|35796
1594043400|2020-07-06 13:50:00|14.38|14.4|14.35|14.38|27208
1594043700|2020-07-06 13:55:00|14.39|14.44|14.39|14.44|4302
1594044000|2020-07-06 14:00:00|14.45|14.48|14.37|14.37|29999
1594044300|2020-07-06 14:05:00|14.37|14.4|14.3|14.37|45446
1594044600|2020-07-06 14:10:00|14.375|14.405|14.325|14.34|14549
1594044900|2020-07-06 14:15:00|14.34|14.38|14.31|14.34|25946
1594045200|2020-07-06 14:20:00|14.32|14.4|14.31|14.38|8761
1594045500|2020-07-06 14:25:00|14.38|14.38|14.34|14.38|7235
1594045800|2020-07-06 14:30:00|14.39|14.39|14.33|14.33|12382
1594046100|2020-07-06 14:35:00|14.32|14.32|14.27|14.29|7461
1594046400|2020-07-06 14:40:00|14.32|14.35|14.32|14.35|1869
1594046700|2020-07-06 14:45:00|14.36|14.38|14.36|14.37|4193
1594047000|2020-07-06 14:50:00|14.36|14.36|14.3|14.32|5430
1594047300|2020-07-06 14:55:00|14.32|14.36|14.31|14.36|3493
1594047600|2020-07-06 15:00:00|14.34|14.345|14.34|14.34|10953
1594047900|2020-07-06 15:05:00|14.35|14.36|14.335|14.335|5046
1594048200|2020-07-06 15:10:00|14.29|14.29|14.25|14.25|59282
1594048500|2020-07-06 15:15:00|14.235|14.24|14.22|14.23|3687
1594048800|2020-07-06 15:20:00|14.24|14.275|14.24|14.26|11757
1594049100|2020-07-06 15:25:00|14.27|14.285|14.26|14.28|21751
1594049400|2020-07-06 15:30:00|14.29|14.29|14.26|14.29|10600
1594049700|2020-07-06 15:35:00|14.3|14.35|14.3|14.35|11354
1594050000|2020-07-06 15:40:00|14.35|14.35|14.33|14.35|9663
1594050300|2020-07-06 15:45:00|14.35|14.35|14.34|14.34|6477
1594050600|2020-07-06 15:50:00|14.34|14.38|14.34|14.35|5023
1594050900|2020-07-06 15:55:00|14.35|14.38|14.35|14.371|19136
1594051200|2020-07-06 16:00:00|14.37|14.37|14.33|14.35|21794
1594051500|2020-07-06 16:05:00|14.34|14.36|14.32|14.33|23100
1594051800|2020-07-06 16:10:00|14.32|14.32|14.28|14.31|33423
1594052100|2020-07-06 16:15:00|14.31|14.32|14.3|14.3|4405
1594052400|2020-07-06 16:20:00|14.29|14.3|14.27|14.29|19366
1594052700|2020-07-06 16:25:00|14.295|14.3|14.29|14.3|4446
1594053000|2020-07-06 16:30:00|14.3|14.32|14.3|14.31|3038
1594053300|2020-07-06 16:35:00|14.3|14.335|14.3|14.33|12815
1594053600|2020-07-06 16:40:00|14.35|14.35|14.3|14.31|2225
1594053900|2020-07-06 16:45:00|14.3|14.3|14.28|14.28|1996
1594054200|2020-07-06 16:50:00|14.28|14.3|14.28|14.295|1948
1594054500|2020-07-06 16:55:00|14.3|14.32|14.3|14.3|1146
1594054800|2020-07-06 17:00:00|14.27|14.27|14.27|14.27|1610
1594055100|2020-07-06 17:05:00|14.27|14.275|14.26|14.26|12719
1594055400|2020-07-06 17:10:00|14.26|14.275|14.24|14.24|5858
1594055700|2020-07-06 17:15:00|14.23|14.23|14.21|14.22|1939
1594056000|2020-07-06 17:20:00|14.23|14.23|14.23|14.23|634
1594056300|2020-07-06 17:25:00|14.22|14.25|14.205|14.25|42558
1594056600|2020-07-06 17:30:00|14.245|14.245|14.22|14.22|4906
1594056900|2020-07-06 17:35:00|14.21|14.22|14.2|14.21|4796
1594057200|2020-07-06 17:40:00|14.22|14.24|14.22|14.23|3026
1594057500|2020-07-06 17:45:00|14.22|14.225|14.195|14.195|4041
1594057800|2020-07-06 17:50:00|14.19|14.21|14.18|14.21|8664
1594058100|2020-07-06 17:55:00|14.22|14.22|14.21|14.22|1452
1594058400|2020-07-06 18:00:00|14.205|14.21|14.205|14.205|11191
1594058700|2020-07-06 18:05:00|14.2|14.21|14.13|14.2|35836
1594059000|2020-07-06 18:10:00|14.195|14.22|14.195|14.22|15276
1594059300|2020-07-06 18:15:00|14.21|14.21|14.19|14.2|5841
1594059600|2020-07-06 18:20:00|14.21|14.235|14.21|14.235|6269
1594059900|2020-07-06 18:25:00|14.235|14.235|14.225|14.225|3024
1594060200|2020-07-06 18:30:00|14.22|14.26|14.22|14.26|7576
1594060500|2020-07-06 18:35:00|14.24|14.25|14.24|14.245|2692
1594060800|2020-07-06 18:40:00|14.25|14.255|14.24|14.245|4408
1594061100|2020-07-06 18:45:00|14.24|14.24|14.21|14.215|2135
1594061400|2020-07-06 18:50:00|14.2|14.25|14.2|14.23|21223
1594061700|2020-07-06 18:55:00|14.23|14.23|14.19|14.19|14527
1594062000|2020-07-06 19:00:00|14.2|14.21|14.195|14.2|2310
1594062300|2020-07-06 19:05:00|14.2|14.205|14.19|14.19|2148
1594062600|2020-07-06 19:10:00|14.2|14.2|14.155|14.17|4635
1594062900|2020-07-06 19:15:00|14.17|14.17|14.16|14.165|5413
1594063200|2020-07-06 19:20:00|14.16|14.17|14.16|14.16|986
1594063500|2020-07-06 19:25:00|14.17|14.205|14.17|14.205|12867
1594063800|2020-07-06 19:30:00|14.21|14.21|14.18|14.185|11434
1594064100|2020-07-06 19:35:00|14.19|14.19|14.16|14.16|10951
1594064400|2020-07-06 19:40:00|14.165|14.17|14.135|14.17|15863
1594064700|2020-07-06 19:45:00|14.18|14.19|14.165|14.19|15660
1594065000|2020-07-06 19:50:00|14.18|14.19|14.17|14.18|32102
1594065300|2020-07-06 19:55:00|14.175|14.2|14.155|14.19|114188
1594065600|2020-07-06 20:00:00|14.18|14.18|14.18|14.18|0
1594066500|2020-07-06 20:15:00|14.18|14.18|14.18|14.18|0
1594128300|2020-07-07 13:25:00|14.11|14.11|14.11|14.11|0
1594128600|2020-07-07 13:30:00|14.17|14.26|14.14|14.22|29267
1594128900|2020-07-07 13:35:00|14.21|14.23|14.16|14.16|11090
1594129200|2020-07-07 13:40:00|14.17|14.23|14.16|14.19|14455
1594129500|2020-07-07 13:45:00|14.215|14.3|14.215|14.25|14092
1594129800|2020-07-07 13:50:00|14.24|14.24|14.18|14.18|10748
1594130100|2020-07-07 13:55:00|14.19|14.205|14.17|14.17|5341
1594130400|2020-07-07 14:00:00|14.17|14.27|14.145|14.27|20317
1594130700|2020-07-07 14:05:00|14.27|14.285|14.24|14.26|12658
1594131000|2020-07-07 14:10:00|14.27|14.34|14.27|14.3|30747
1594131300|2020-07-07 14:15:00|14.28|14.28|14.25|14.25|20225
1594131600|2020-07-07 14:20:00|14.24|14.25|14.22|14.25|13314
1594131900|2020-07-07 14:25:00|14.26|14.29|14.24|14.24|11776
1594132200|2020-07-07 14:30:00|14.25|14.32|14.25|14.27|26728
1594132500|2020-07-07 14:35:00|14.265|14.29|14.26|14.28|14763
1594132800|2020-07-07 14:40:00|14.265|14.29|14.26|14.26|17416
1594133100|2020-07-07 14:45:00|14.26|14.27|14.23|14.24|14367
1594133400|2020-07-07 14:50:00|14.25|14.3|14.25|14.27|5869
1594133700|2020-07-07 14:55:00|14.265|14.27|14.25|14.25|0
1594134000|2020-07-07 15:00:00|14.25|14.25|14.22|14.22|293324
1594134300|2020-07-07 15:05:00|14.22|14.22|14.18|14.195|11350
1594134600|2020-07-07 15:10:00|14.195|14.23|14.17|14.17|7215
1594134900|2020-07-07 15:15:00|14.16|14.21|14.16|14.21|7603
1594135200|2020-07-07 15:20:00|14.22|14.22|14.2|14.2|1164
1594135800|2020-07-07 15:30:00|14.12|14.12|14.1|14.1|10338
1594136100|2020-07-07 15:35:00|14.09|14.09|14.08|14.09|2454
1594136400|2020-07-07 15:40:00|14.07|14.07|14.04|14.06|7539
1594136700|2020-07-07 15:45:00|14.03|14.03|14.01|14.01|3004
1594137000|2020-07-07 15:50:00|14|14.01|13.995|14|4567
1594137300|2020-07-07 15:55:00|14|14|13.94|13.94|5984
1594137600|2020-07-07 16:00:00|13.94|13.97|13.93|13.93|9401
1594137900|2020-07-07 16:05:00|13.92|13.94|13.9|13.93|5166
1594138200|2020-07-07 16:10:00|13.93|13.93|13.89|13.905|6311
1594138500|2020-07-07 16:15:00|13.91|13.93|13.86|13.9|8883
1594138800|2020-07-07 16:20:00|13.895|13.915|13.895|13.91|4376
1594139100|2020-07-07 16:25:00|13.88|13.895|13.88|13.89|4922
1594139400|2020-07-07 16:30:00|13.88|13.91|13.855|13.91|6295
1594139700|2020-07-07 16:35:00|13.91|13.91|13.87|13.87|1650
1594140000|2020-07-07 16:40:00|13.85|13.87|13.85|13.85|3808
1594140300|2020-07-07 16:45:00|13.86|13.91|13.86|13.9|7719
1594140600|2020-07-07 16:50:00|13.89|13.89|13.85|13.86|3851
1594140900|2020-07-07 16:55:00|13.87|13.91|13.87|13.91|5875
1594141200|2020-07-07 17:00:00|13.9|13.91|13.88|13.88|3240
1594141500|2020-07-07 17:05:00|13.885|13.885|13.84|13.845|6074
1594141800|2020-07-07 17:10:00|13.845|13.89|13.845|13.885|4558
1594142100|2020-07-07 17:15:00|13.885|13.89|13.885|13.89|6572
1594142400|2020-07-07 17:20:00|13.88|13.91|13.88|13.9|4606
1594142700|2020-07-07 17:25:00|13.89|13.93|13.885|13.92|13799
1594143000|2020-07-07 17:30:00|13.91|13.94|13.91|13.94|5706
1594143300|2020-07-07 17:35:00|13.95|13.95|13.93|13.93|3107
1594143600|2020-07-07 17:40:00|13.91|13.93|13.91|13.92|6089
1594143900|2020-07-07 17:45:00|13.91|13.915|13.89|13.89|3289
1594144200|2020-07-07 17:50:00|13.89|13.905|13.86|13.86|6500
1594144500|2020-07-07 17:55:00|13.87|13.88|13.86|13.88|7606
1594144800|2020-07-07 18:00:00|13.87|13.87|13.855|13.865|5757
1594145100|2020-07-07 18:05:00|13.86|13.895|13.845|13.885|9303
1594145400|2020-07-07 18:10:00|13.88|13.945|13.88|13.94|7626
1594145700|2020-07-07 18:15:00|13.931|13.931|13.89|13.89|6403
1594146000|2020-07-07 18:20:00|13.89|13.89|13.865|13.87|3585
1594146300|2020-07-07 18:25:00|13.87|13.89|13.865|13.89|8160
1594146600|2020-07-07 18:30:00|13.88|13.9|13.85|13.85|10153
1594146900|2020-07-07 18:35:00|13.85|13.89|13.85|13.89|11259
1594147200|2020-07-07 18:40:00|13.88|13.99|13.88|13.96|32730
1594147500|2020-07-07 18:45:00|13.96|13.96|13.91|13.91|8018
1594147800|2020-07-07 18:50:00|13.91|13.915|13.89|13.9|8420
1594148100|2020-07-07 18:55:00|13.91|13.95|13.91|13.95|8615
1594148400|2020-07-07 19:00:00|13.94|13.94|13.89|13.89|4803
1594148700|2020-07-07 19:05:00|13.89|13.9|13.85|13.86|9652
1594149000|2020-07-07 19:10:00|13.865|13.885|13.865|13.88|10034
1594149300|2020-07-07 19:15:00|13.87|13.895|13.87|13.87|8627
1594149600|2020-07-07 19:20:00|13.88|13.89|13.86|13.885|9484
1594149900|2020-07-07 19:25:00|13.89|13.91|13.88|13.91|12722
1594150200|2020-07-07 19:30:00|13.91|13.92|13.9|13.91|14164
1594150500|2020-07-07 19:35:00|13.91|13.91|13.845|13.845|16644
1594150800|2020-07-07 19:40:00|13.85|13.86|13.845|13.855|15590
1594151100|2020-07-07 19:45:00|13.85|13.85|13.82|13.83|25282
1594151400|2020-07-07 19:50:00|13.835|13.835|13.81|13.82|21852
1594151700|2020-07-07 19:55:00|13.82|13.825|13.79|13.79|52915
1594152000|2020-07-07 20:00:00|13.79|13.79|13.79|13.79|0
1594152900|2020-07-07 20:15:00|13.79|13.79|13.79|13.79|0
1594214400|2020-07-08 13:20:00|14.05|14.05|14.05|14.05|0
1594214700|2020-07-08 13:25:00|14.12|14.12|14.09|14.09|0
1594215000|2020-07-08 13:30:00|14.11|14.13|14.02|14.11|33458
1594215300|2020-07-08 13:35:00|14.11|14.17|14.09|14.15|23955
1594215600|2020-07-08 13:40:00|14.175|14.19|14.145|14.17|9900
1594216200|2020-07-08 13:50:00|14.225|14.23|14.18|14.21|26643
1594216500|2020-07-08 13:55:00|14.205|14.215|14.16|14.16|7137
1594216800|2020-07-08 14:00:00|14.16|14.17|14.11|14.11|13750
1594217100|2020-07-08 14:05:00|14.12|14.13|14.1|14.11|12841
1594217400|2020-07-08 14:10:00|14.12|14.19|14.115|14.15|27486
1594217700|2020-07-08 14:15:00|14.14|14.15|14.105|14.12|32611
1594218000|2020-07-08 14:20:00|14.11|14.12|14.095|14.12|12581
1594218300|2020-07-08 14:25:00|14.115|14.12|14.08|14.085|16422
1594218600|2020-07-08 14:30:00|14.085|14.17|14.085|14.16|11716
1594218900|2020-07-08 14:35:00|14.16|14.17|14.105|14.12|20924
1594219200|2020-07-08 14:40:00|14.13|14.16|14.06|14.06|13774
1594219500|2020-07-08 14:45:00|14.05|14.09|14.05|14.09|11492
1594219800|2020-07-08 14:50:00|14.08|14.14|14.08|14.13|13264
1594220100|2020-07-08 14:55:00|14.12|14.13|14.105|14.13|11234
1594220400|2020-07-08 15:00:00|14.13|14.16|14.1|14.13|12877
1594220700|2020-07-08 15:05:00|14.12|14.15|14.09|14.115|9105
1594221000|2020-07-08 15:10:00|14.115|14.16|14.115|14.14|11183
1594221300|2020-07-08 15:15:00|14.15|14.16|14.07|14.07|12788
1594221600|2020-07-08 15:20:00|14.06|14.09|14.05|14.09|11993
1594221900|2020-07-08 15:25:00|14.085|14.145|14.07|14.14|9409
1594222200|2020-07-08 15:30:00|14.155|14.23|14.15|14.21|21592
1594222500|2020-07-08 15:35:00|14.21|14.225|14.18|14.205|50420
1594222800|2020-07-08 15:40:00|14.2|14.215|14.185|14.2|24222
1594223100|2020-07-08 15:45:00|14.205|14.22|14.18|14.21|28856
1594223400|2020-07-08 15:50:00|14.205|14.205|14.175|14.2|12520
1594223700|2020-07-08 15:55:00|14.2|14.205|14.185|14.19|7438
1594224000|2020-07-08 16:00:00|14.19|14.2|14.145|14.15|9421
1594224300|2020-07-08 16:05:00|14.15|14.18|14.15|14.17|8673
1594224600|2020-07-08 16:10:00|14.17|14.185|14.17|14.17|6886
1594224900|2020-07-08 16:15:00|14.18|14.205|14.18|14.205|16074
1594225200|2020-07-08 16:20:00|14.21|14.24|14.21|14.23|6492
1594225500|2020-07-08 16:25:00|14.23|14.28|14.23|14.24|8391
1594225800|2020-07-08 16:30:00|14.24|14.24|14.23|14.23|3208
1594226100|2020-07-08 16:35:00|14.22|14.245|14.21|14.24|4965
1594226400|2020-07-08 16:40:00|14.24|14.25|14.23|14.25|5820
1594226700|2020-07-08 16:45:00|14.25|14.26|14.25|14.26|4331
1594227000|2020-07-08 16:50:00|14.27|14.29|14.26|14.29|15551
1594227300|2020-07-08 16:55:00|14.29|14.295|14.27|14.29|8250
1594227600|2020-07-08 17:00:00|14.3|14.315|14.295|14.315|8802
1594227900|2020-07-08 17:05:00|14.32|14.32|14.3|14.3|4680
1594228200|2020-07-08 17:10:00|14.3|14.3|14.27|14.27|5528
1594228500|2020-07-08 17:15:00|14.265|14.29|14.26|14.29|8875
1594228800|2020-07-08 17:20:00|14.285|14.35|14.285|14.32|14060
1594229100|2020-07-08 17:25:00|14.305|14.305|14.27|14.29|6170
1594229400|2020-07-08 17:30:00|14.3|14.34|14.3|14.34|10176
1594229700|2020-07-08 17:35:00|14.34|14.36|14.34|14.355|5331
1594230000|2020-07-08 17:40:00|14.36|14.36|14.325|14.33|5309
1594230300|2020-07-08 17:45:00|14.32|14.34|14.305|14.34|8617
1594230600|2020-07-08 17:50:00|14.35|14.36|14.32|14.325|7543
1594230900|2020-07-08 17:55:00|14.33|14.335|14.3|14.305|7275
1594231200|2020-07-08 18:00:00|14.31|14.365|14.31|14.34|14840
1594231500|2020-07-08 18:05:00|14.34|14.365|14.34|14.34|3940
1594231800|2020-07-08 18:10:00|14.34|14.355|14.34|14.35|5232
1594232100|2020-07-08 18:15:00|14.34|14.34|14.31|14.31|4727
1594232400|2020-07-08 18:20:00|14.315|14.38|14.31|14.36|15649
1594232700|2020-07-08 18:25:00|14.36|14.36|14.31|14.32|10288
1594233000|2020-07-08 18:30:00|14.315|14.315|14.275|14.29|59204
1594233300|2020-07-08 18:35:00|14.28|14.3|14.27|14.3|56449
1594233600|2020-07-08 18:40:00|14.3|14.3|14.23|14.26|44275
1594233900|2020-07-08 18:45:00|14.255|14.26|14.23|14.255|57841
1594234200|2020-07-08 18:50:00|14.26|14.355|14.26|14.34|74393
1594234500|2020-07-08 18:55:00|14.335|14.39|14.33|14.35|55188
1594234800|2020-07-08 19:00:00|14.35|14.35|14.3|14.3|32700
1594235100|2020-07-08 19:05:00|14.3|14.34|14.29|14.34|41118
1594235400|2020-07-08 19:10:00|14.34|14.37|14.27|14.29|43904
1594235700|2020-07-08 19:15:00|14.29|14.315|14.29|14.3|37125
1594236000|2020-07-08 19:20:00|14.3|14.31|14.285|14.285|33735
1594236300|2020-07-08 19:25:00|14.29|14.31|14.27|14.27|38946
1594236600|2020-07-08 19:30:00|14.27|14.28|14.24|14.25|44990
1594236900|2020-07-08 19:35:00|14.25|14.27|14.215|14.23|52335
1594237200|2020-07-08 19:40:00|14.23|14.24|14.21|14.24|45718
1594237500|2020-07-08 19:45:00|14.25|14.27|14.23|14.23|10846
1594237800|2020-07-08 19:50:00|14.23|14.24|14.19|14.23|24847
1594238100|2020-07-08 19:55:00|14.23|14.29|14.21|14.27|81614
1594238400|2020-07-08 20:00:00|14.28|14.28|14.28|14.28|0
1594239300|2020-07-08 20:15:00|14.28|14.28|14.28|14.28|0
1594300800|2020-07-09 13:20:00|14.43|14.43|14.43|14.43|0
1594301100|2020-07-09 13:25:00|14.46|14.47|14.46|14.47|0
1594301400|2020-07-09 13:30:00|14.44|14.44|14.39|14.39|18470
1594301700|2020-07-09 13:35:00|14.37|14.38|14.3|14.3|15421
1594302000|2020-07-09 13:40:00|14.32|14.39|14.32|14.36|10537
1594302300|2020-07-09 13:45:00|14.36|14.41|14.36|14.37|10647
1594302600|2020-07-09 13:50:00|14.384|14.4|14.35|14.39|8087
1594302900|2020-07-09 13:55:00|14.4|14.46|14.4|14.4|6580
1594303200|2020-07-09 14:00:00|14.4|14.47|14.4|14.47|9459
1594303500|2020-07-09 14:05:00|14.48|14.485|14.46|14.48|5577
1594303800|2020-07-09 14:10:00|14.48|14.48|14.43|14.43|19371
1594304100|2020-07-09 14:15:00|14.425|14.435|14.36|14.38|5835
1594304400|2020-07-09 14:20:00|14.375|14.45|14.375|14.43|6910
1594304700|2020-07-09 14:25:00|14.445|14.7|14.43|14.53|233072
1594305000|2020-07-09 14:30:00|14.53|14.65|14.49|14.49|42019
1594305300|2020-07-09 14:35:00|14.49|14.52|14.445|14.45|11438
1594305600|2020-07-09 14:40:00|14.45|14.46|14.285|14.29|43742
1594305900|2020-07-09 14:45:00|14.29|14.33|14.29|14.3|13540
1594306200|2020-07-09 14:50:00|14.27|14.34|14.27|14.3|14540
1594306500|2020-07-09 14:55:00|14.27|14.275|14.21|14.23|14530
1594306800|2020-07-09 15:00:00|14.22|14.24|14.2|14.2|8650
1594307100|2020-07-09 15:05:00|14.2|14.22|14.18|14.22|5582
1594307400|2020-07-09 15:10:00|14.21|14.27|14.21|14.27|7230
1594307700|2020-07-09 15:15:00|14.28|14.28|14.18|14.18|6259
1594308000|2020-07-09 15:20:00|14.17|14.2|14.15|14.2|5193
1594308300|2020-07-09 15:25:00|14.21|14.21|14.15|14.165|3844
1594308600|2020-07-09 15:30:00|14.165|14.19|14.14|14.16|4894
1594308900|2020-07-09 15:35:00|14.17|14.2|14.17|14.19|4254
1594309200|2020-07-09 15:40:00|14.18|14.18|14.12|14.13|4798
1594309500|2020-07-09 15:45:00|14.12|14.145|14.11|14.14|3800
1594309800|2020-07-09 15:50:00|14.12|14.135|14.12|14.135|2007
1594310100|2020-07-09 15:55:00|14.13|14.13|14.07|14.1|16863
1594310400|2020-07-09 16:00:00|14.11|14.14|14.11|14.13|11626
1594310700|2020-07-09 16:05:00|14.13|14.13|14.11|14.12|7668
1594311000|2020-07-09 16:10:00|14.13|14.145|14.1|14.1|3807
1594311300|2020-07-09 16:15:00|14.105|14.105|14.06|14.07|5523
1594311600|2020-07-09 16:20:00|14.06|14.07|14.045|14.067|4842
1594311900|2020-07-09 16:25:00|14.06|14.06|14.02|14.02|7038
1594312200|2020-07-09 16:30:00|14.02|14.02|13.975|13.98|5497
1594312500|2020-07-09 16:35:00|13.98|14.01|13.96|13.96|10482
1594312800|2020-07-09 16:40:00|13.96|13.975|13.955|13.97|4263
1594313100|2020-07-09 16:45:00|13.98|13.99|13.96|13.965|4501
1594313400|2020-07-09 16:50:00|13.97|13.97|13.95|13.95|5726
1594313700|2020-07-09 16:55:00|13.95|14|13.94|14|3595
1594314000|2020-07-09 17:00:00|14|14.03|13.985|13.99|9447
1594314300|2020-07-09 17:05:00|13.995|14.03|13.985|14.025|4464
1594314600|2020-07-09 17:10:00|14.03|14.04|14.015|14.04|3627
1594314900|2020-07-09 17:15:00|14.05|14.07|14.05|14.065|4882
1594315200|2020-07-09 17:20:00|14.06|14.06|13.985|13.99|4494
1594315500|2020-07-09 17:25:00|13.99|13.99|13.97|13.985|2972
1594315800|2020-07-09 17:30:00|13.98|13.98|13.92|13.925|8644
1594316100|2020-07-09 17:35:00|13.92|13.92|13.89|13.91|4737
1594316400|2020-07-09 17:40:00|13.905|13.925|13.9|13.91|5802
1594316700|2020-07-09 17:45:00|13.9|13.92|13.9|13.92|2456
1594317000|2020-07-09 17:50:00|13.91|13.91|13.89|13.89|1785
1594317300|2020-07-09 17:55:00|13.89|13.89|13.86|13.86|9969
1594317600|2020-07-09 18:00:00|13.86|13.88|13.85|13.875|6032
1594317900|2020-07-09 18:05:00|13.87|13.89|13.87|13.87|4214
1594318200|2020-07-09 18:10:00|13.86|13.86|13.84|13.84|5278
1594318500|2020-07-09 18:15:00|13.84|13.895|13.84|13.89|5150
1594318800|2020-07-09 18:20:00|13.89|13.89|13.88|13.88|3820
1594319100|2020-07-09 18:25:00|13.87|13.9|13.87|13.9|7729
1594319400|2020-07-09 18:30:00|13.9|13.915|13.9|13.915|3774
1594319700|2020-07-09 18:35:00|13.91|13.91|13.9|13.9|4687
1594320000|2020-07-09 18:40:00|13.9|13.92|13.89|13.89|6771
1594320300|2020-07-09 18:45:00|13.89|13.9|13.89|13.9|3381
1594320600|2020-07-09 18:50:00|13.9|13.9|13.875|13.89|9899
1594320900|2020-07-09 18:55:00|13.9|13.9|13.84|13.845|4677
1594321200|2020-07-09 19:00:00|13.85|13.89|13.845|13.89|9094
1594321500|2020-07-09 19:05:00|13.88|13.89|13.865|13.89|5816
1594321800|2020-07-09 19:10:00|13.885|13.9|13.875|13.89|8031
1594322100|2020-07-09 19:15:00|13.89|13.91|13.83|13.88|27869
1594322400|2020-07-09 19:20:00|13.875|13.89|13.86|13.87|7047
1594322700|2020-07-09 19:25:00|13.875|13.88|13.82|13.83|12446
1594323000|2020-07-09 19:30:00|13.84|13.855|13.83|13.855|13722
1594323300|2020-07-09 19:35:00|13.85|13.85|13.825|13.825|13356
1594323600|2020-07-09 19:40:00|13.835|13.835|13.81|13.815|16798
1594323900|2020-07-09 19:45:00|13.82|13.88|13.82|13.875|15914
1594324200|2020-07-09 19:50:00|13.87|13.87|13.835|13.865|23452
1594324500|2020-07-09 19:55:00|13.87|13.87|13.81|13.82|43769
1594324800|2020-07-09 20:00:00|13.82|13.82|13.82|13.82|0
1594325700|2020-07-09 20:15:00|13.82|13.82|13.82|13.82|0
1594384800|2020-07-10 12:40:00|13.82|13.82|13.82|13.82|0
1594387500|2020-07-10 13:25:00|13.72|13.72|13.72|13.72|0
1594387800|2020-07-10 13:30:00|13.64|13.68|13.54|13.55|21322
1594388100|2020-07-10 13:35:00|13.55|13.63|13.51|13.63|18375
1594388400|2020-07-10 13:40:00|13.635|13.7|13.59|13.7|16408
1594388700|2020-07-10 13:45:00|13.695|13.7|13.615|13.65|9628
1594389000|2020-07-10 13:50:00|13.665|13.7|13.64|13.68|10966
1594389300|2020-07-10 13:55:00|13.74|13.74|13.655|13.655|10603
1594389600|2020-07-10 14:00:00|13.64|13.64|13.555|13.57|15782
1594389900|2020-07-10 14:05:00|13.57|13.62|13.57|13.6|8125
1594390200|2020-07-10 14:10:00|13.6|13.65|13.6|13.65|5254
1594390500|2020-07-10 14:15:00|13.645|13.645|13.54|13.555|33841
1594390800|2020-07-10 14:20:00|13.55|13.57|13.54|13.565|15178
1594391100|2020-07-10 14:25:00|13.555|13.61|13.555|13.58|15236
1594391400|2020-07-10 14:30:00|13.59|13.63|13.59|13.61|7053
1594391700|2020-07-10 14:35:00|13.62|13.65|13.57|13.58|7644
1594392000|2020-07-10 14:40:00|13.59|13.68|13.59|13.66|18946
1594392300|2020-07-10 14:45:00|13.67|13.67|13.632|13.632|11541
1594392600|2020-07-10 14:50:00|13.64|13.64|13.59|13.615|8706
1594392900|2020-07-10 14:55:00|13.63|13.63|13.595|13.605|7411
1594393200|2020-07-10 15:00:00|13.6|13.61|13.59|13.595|14327
1594393500|2020-07-10 15:05:00|13.59|13.59|13.57|13.575|8712
1594393800|2020-07-10 15:10:00|13.58|13.58|13.53|13.53|6936
1594394100|2020-07-10 15:15:00|13.54|13.56|13.525|13.55|9170
1594394400|2020-07-10 15:20:00|13.55|13.565|13.54|13.56|4833
1594394700|2020-07-10 15:25:00|13.56|13.56|13.535|13.54|6782
1594395000|2020-07-10 15:30:00|13.53|13.58|13.53|13.58|8714
1594395300|2020-07-10 15:35:00|13.59|13.61|13.59|13.6|5792
1594395600|2020-07-10 15:40:00|13.62|13.64|13.62|13.63|7817
1594395900|2020-07-10 15:45:00|13.625|13.64|13.615|13.64|8922
1594396200|2020-07-10 15:50:00|13.63|13.64|13.625|13.64|3340
1594396500|2020-07-10 15:55:00|13.64|13.65|13.62|13.65|8222
1594396800|2020-07-10 16:00:00|13.64|13.64|13.62|13.63|8279
1594397100|2020-07-10 16:05:00|13.63|13.64|13.612|13.615|3434
1594397400|2020-07-10 16:10:00|13.61|13.613|13.595|13.6|3806
1594397700|2020-07-10 16:15:00|13.595|13.62|13.585|13.59|6533
1594398000|2020-07-10 16:20:00|13.59|13.6|13.59|13.595|5968
1594398300|2020-07-10 16:25:00|13.6|13.62|13.6|13.61|4838
1594398600|2020-07-10 16:30:00|13.61|13.67|13.61|13.65|8707
1594398900|2020-07-10 16:35:00|13.64|13.68|13.64|13.67|4419
1594399200|2020-07-10 16:40:00|13.66|13.68|13.64|13.68|4565
1594399500|2020-07-10 16:45:00|13.68|13.68|13.675|13.675|5087
1594399800|2020-07-10 16:50:00|13.675|13.695|13.655|13.66|2988
1594400100|2020-07-10 16:55:00|13.66|13.66|13.625|13.64|3477
1594400400|2020-07-10 17:00:00|13.63|13.65|13.63|13.64|4532
1594400700|2020-07-10 17:05:00|13.645|13.655|13.63|13.655|10717
1594401000|2020-07-10 17:10:00|13.655|13.655|13.65|13.655|2992
1594401300|2020-07-10 17:15:00|13.655|13.655|13.645|13.655|5150
1594401600|2020-07-10 17:20:00|13.655|13.68|13.655|13.68|6385
1594401900|2020-07-10 17:25:00|13.69|13.705|13.68|13.69|5585
1594402200|2020-07-10 17:30:00|13.7|13.705|13.685|13.695|6153
1594402500|2020-07-10 17:35:00|13.7|13.73|13.695|13.73|6013
1594402800|2020-07-10 17:40:00|13.735|13.765|13.735|13.75|11933
1594403100|2020-07-10 17:45:00|13.75|13.775|13.74|13.76|6188
1594403400|2020-07-10 17:50:00|13.76|13.78|13.745|13.78|6121
1594403700|2020-07-10 17:55:00|13.79|13.8|13.75|13.75|3840
1594404000|2020-07-10 18:00:00|13.75|13.76|13.735|13.755|7384
1594404300|2020-07-10 18:05:00|13.75|13.75|13.715|13.72|3041
1594404600|2020-07-10 18:10:00|13.73|13.74|13.73|13.73|5035
1594404900|2020-07-10 18:15:00|13.725|13.735|13.715|13.715|6028
1594405200|2020-07-10 18:20:00|13.715|13.72|13.695|13.7|3023
1594405500|2020-07-10 18:25:00|13.7|13.74|13.7|13.74|8846
1594405800|2020-07-10 18:30:00|13.75|13.8|13.75|13.8|5110
1594406100|2020-07-10 18:35:00|13.79|13.82|13.78|13.78|12047
1594406400|2020-07-10 18:40:00|13.78|13.79|13.755|13.79|4691
1594406700|2020-07-10 18:45:00|13.785|13.8|13.775|13.8|5708
1594407000|2020-07-10 18:50:00|13.8|13.83|13.8|13.82|6839
1594407300|2020-07-10 18:55:00|13.82|13.85|13.81|13.85|15193
1594407600|2020-07-10 19:00:00|13.86|13.88|13.86|13.87|21012
1594407900|2020-07-10 19:05:00|13.865|13.87|13.84|13.86|12665
1594408200|2020-07-10 19:10:00|13.87|13.94|13.87|13.92|22037
1594408500|2020-07-10 19:15:00|13.9|13.94|13.885|13.93|23240
1594408800|2020-07-10 19:20:00|13.93|13.96|13.925|13.95|21824
1594409100|2020-07-10 19:25:00|13.95|13.97|13.925|13.925|19401
1594409400|2020-07-10 19:30:00|13.92|13.945|13.91|13.94|30333
1594409700|2020-07-10 19:35:00|13.95|13.95|13.91|13.92|32611
1594410000|2020-07-10 19:40:00|13.92|13.955|13.9|13.935|31076
1594410300|2020-07-10 19:45:00|13.94|13.97|13.93|13.96|36488
1594410600|2020-07-10 19:50:00|13.96|13.97|13.94|13.955|37402
1594410900|2020-07-10 19:55:00|13.95|14|13.935|13.99|116822
1594411200|2020-07-10 20:00:00|13.99|13.99|13.99|13.99|28663
1594412100|2020-07-10 20:15:00|13.99|13.99|13.99|13.99|0
1594647000|2020-07-13 13:30:00|13.94|13.96|13.89|13.89|6694
1594647300|2020-07-13 13:35:00|13.91|13.92|13.83|13.83|3349
1594647600|2020-07-13 13:40:00|13.835|13.92|13.83|13.875|25982
1594647900|2020-07-13 13:45:00|13.88|13.88|13.8|13.8|7869
1594648200|2020-07-13 13:50:00|13.8|13.84|13.8|13.8|9037
1594648500|2020-07-13 13:55:00|13.81|13.83|13.8|13.8|8868
1594648800|2020-07-13 14:00:00|13.8|13.84|13.79|13.8|14756
1594649100|2020-07-13 14:05:00|13.8|13.915|13.8|13.91|11279
1594649400|2020-07-13 14:10:00|13.91|13.91|13.875|13.88|9152
1594649700|2020-07-13 14:15:00|13.88|13.895|13.87|13.885|6750
1594650000|2020-07-13 14:20:00|13.885|13.935|13.885|13.935|6603
1594650300|2020-07-13 14:25:00|13.935|13.95|13.9|13.9|8323
1594650600|2020-07-13 14:30:00|13.9|13.91|13.88|13.88|4887
1594650900|2020-07-13 14:35:00|13.88|13.89|13.83|13.845|8794
1594651200|2020-07-13 14:40:00|13.84|13.84|13.795|13.8|12456
1594651500|2020-07-13 14:45:00|13.8|13.82|13.785|13.82|9909
1594651800|2020-07-13 14:50:00|13.83|13.85|13.82|13.84|7142
1594652100|2020-07-13 14:55:00|13.83|13.88|13.83|13.88|22256
1594652400|2020-07-13 15:00:00|13.88|13.88|13.86|13.87|5623
1594652700|2020-07-13 15:05:00|13.88|13.89|13.86|13.87|6481
1594653000|2020-07-13 15:10:00|13.87|13.88|13.86|13.87|8724
1594653300|2020-07-13 15:15:00|13.87|13.87|13.85|13.86|17267
1594653600|2020-07-13 15:20:00|13.87|13.87|13.84|13.845|8068
1594653900|2020-07-13 15:25:00|13.85|13.85|13.835|13.835|2423
1594654200|2020-07-13 15:30:00|13.84|13.85|13.83|13.83|4156
1594654500|2020-07-13 15:35:00|13.82|13.83|13.81|13.82|3140
1594654800|2020-07-13 15:40:00|13.82|13.83|13.8|13.815|9191
1594655100|2020-07-13 15:45:00|13.815|13.835|13.81|13.835|5413
1594655400|2020-07-13 15:50:00|13.83|13.85|13.83|13.85|4716
1594655700|2020-07-13 15:55:00|13.84|13.85|13.84|13.847|5263
1594656000|2020-07-13 16:00:00|13.85|13.862|13.85|13.85|2681
1594656300|2020-07-13 16:05:00|13.85|13.86|13.84|13.85|9468
1594656600|2020-07-13 16:10:00|13.85|13.85|13.82|13.83|10761
1594656900|2020-07-13 16:15:00|13.83|13.83|13.78|13.8|15441
1594657200|2020-07-13 16:20:00|13.79|13.81|13.79|13.81|10595
1594657500|2020-07-13 16:25:00|13.8|13.8|13.785|13.79|3556
1594657800|2020-07-13 16:30:00|13.79|13.81|13.79|13.8|6579
1594658100|2020-07-13 16:35:00|13.8|13.8|13.785|13.79|5345
1594658400|2020-07-13 16:40:00|13.79|13.8|13.788|13.8|4766
1594658700|2020-07-13 16:45:00|13.79|13.8|13.785|13.8|7272
1594659000|2020-07-13 16:50:00|13.8|13.8|13.77|13.78|4716
1594659300|2020-07-13 16:55:00|13.775|13.79|13.775|13.79|3905
1594659600|2020-07-13 17:00:00|13.79|13.79|13.755|13.785|13876
1594659900|2020-07-13 17:05:00|13.785|13.79|13.78|13.79|1086
1594660200|2020-07-13 17:10:00|13.8|13.81|13.79|13.81|7081
1594660500|2020-07-13 17:15:00|13.81|13.835|13.81|13.81|3163
1594660800|2020-07-13 17:20:00|13.81|13.81|13.81|13.81|6654
1594661100|2020-07-13 17:25:00|13.8|13.816|13.795|13.81|23284
1594661400|2020-07-13 17:30:00|13.81|13.81|13.805|13.805|2041
1594661700|2020-07-13 17:35:00|13.8|13.8|13.79|13.8|6887
1594662000|2020-07-13 17:40:00|13.8|13.8|13.79|13.791|2217
1594662300|2020-07-13 17:45:00|13.79|13.79|13.77|13.77|9137
1594662600|2020-07-13 17:50:00|13.78|13.785|13.775|13.785|4803
1594662900|2020-07-13 17:55:00|13.79|13.81|13.788|13.8|9552
1594663200|2020-07-13 18:00:00|13.79|13.81|13.77|13.8|17309
1594663500|2020-07-13 18:05:00|13.805|13.805|13.76|13.785|43251
1594663800|2020-07-13 18:10:00|13.785|13.795|13.765|13.775|12195
1594664100|2020-07-13 18:15:00|13.78|13.79|13.78|13.78|3354
1594664400|2020-07-13 18:20:00|13.77|13.77|13.73|13.76|16947
1594664700|2020-07-13 18:25:00|13.77|13.785|13.76|13.775|26581
1594665000|2020-07-13 18:30:00|13.78|13.78|13.76|13.775|14404
1594665300|2020-07-13 18:35:00|13.77|13.775|13.75|13.775|6161
1594665600|2020-07-13 18:40:00|13.77|13.785|13.76|13.78|9021
1594665900|2020-07-13 18:45:00|13.775|13.795|13.77|13.785|13285
1594666200|2020-07-13 18:50:00|13.78|13.785|13.77|13.78|13687
1594666500|2020-07-13 18:55:00|13.775|13.81|13.77|13.78|13269
1594666800|2020-07-13 19:00:00|13.78|13.79|13.76|13.79|18846
1594667100|2020-07-13 19:05:00|13.78|13.78|13.745|13.76|16266
1594667400|2020-07-13 19:10:00|13.755|13.79|13.74|13.78|10377
1594667700|2020-07-13 19:15:00|13.78|13.78|13.75|13.76|15636
1594668000|2020-07-13 19:20:00|13.76|13.77|13.74|13.74|24697
1594668300|2020-07-13 19:25:00|13.74|13.765|13.7|13.7|25211
1594668600|2020-07-13 19:30:00|13.7|13.715|13.66|13.66|31611
1594668900|2020-07-13 19:35:00|13.66|13.675|13.64|13.655|11724
1594669200|2020-07-13 19:40:00|13.65|13.685|13.64|13.665|14362
1594669500|2020-07-13 19:45:00|13.66|13.66|13.63|13.65|29996
1594669800|2020-07-13 19:50:00|13.65|13.65|13.625|13.63|27921
1594670100|2020-07-13 19:55:00|13.62|13.655|13.62|13.64|62569
1594670400|2020-07-13 20:00:00|13.64|13.64|13.64|13.64|0
1594671300|2020-07-13 20:15:00|13.64|13.64|13.64|13.64|0
1594733400|2020-07-14 13:30:00|13.39|13.43|13.36|13.41|10651
1594733700|2020-07-14 13:35:00|13.44|13.44|13.38|13.44|12357
1594734000|2020-07-14 13:40:00|13.445|13.46|13.41|13.455|9142
1594734300|2020-07-14 13:45:00|13.455|13.48|13.405|13.42|29235
1594734600|2020-07-14 13:50:00|13.395|13.44|13.375|13.44|12154
1594734900|2020-07-14 13:55:00|13.42|13.5|13.41|13.48|6320
1594735200|2020-07-14 14:00:00|13.47|13.485|13.42|13.42|7464
1594735500|2020-07-14 14:05:00|13.44|13.44|13.389|13.4|4286
1594735800|2020-07-14 14:10:00|13.4|13.45|13.38|13.4|7690
1594736100|2020-07-14 14:15:00|13.405|13.43|13.36|13.385|14636
1594736400|2020-07-14 14:20:00|13.375|13.44|13.37|13.415|8307
1594736700|2020-07-14 14:25:00|13.4|13.41|13.37|13.41|19703
1594737000|2020-07-14 14:30:00|13.42|13.5|13.42|13.46|4993
1594737300|2020-07-14 14:35:00|13.46|13.47|13.4|13.4|3519
1594737600|2020-07-14 14:40:00|13.4|13.46|13.4|13.44|4518
1594737900|2020-07-14 14:45:00|13.44|13.44|13.39|13.39|6123
1594738200|2020-07-14 14:50:00|13.4|13.43|13.39|13.4|3423
1594738500|2020-07-14 14:55:00|13.4|13.4|13.36|13.365|3851
1594738800|2020-07-14 15:00:00|13.37|13.44|13.35|13.43|7005
1594739100|2020-07-14 15:05:00|13.42|13.42|13.39|13.4|22186
1594739400|2020-07-14 15:10:00|13.4|13.435|13.4|13.43|29522
1594739700|2020-07-14 15:15:00|13.435|13.465|13.41|13.46|27295
1594740000|2020-07-14 15:20:00|13.46|13.46|13.435|13.44|17023
1594740300|2020-07-14 15:25:00|13.44|13.49|13.44|13.46|21016
1594740600|2020-07-14 15:30:00|13.47|13.55|13.46|13.54|37998
1594740900|2020-07-14 15:35:00|13.54|13.6|13.54|13.56|23435
1594741200|2020-07-14 15:40:00|13.54|13.58|13.54|13.57|3284
1594741500|2020-07-14 15:45:00|13.57|13.58|13.54|13.555|3245
1594741800|2020-07-14 15:50:00|13.565|13.58|13.52|13.52|3074
1594742100|2020-07-14 15:55:00|13.525|13.53|13.51|13.51|935
1594742400|2020-07-14 16:00:00|13.51|13.54|13.51|13.52|7756
1594742700|2020-07-14 16:05:00|13.55|13.55|13.51|13.51|2891
1594743000|2020-07-14 16:10:00|13.52|13.533|13.51|13.52|4225
1594743300|2020-07-14 16:15:00|13.54|13.6|13.525|13.6|5206
1594743600|2020-07-14 16:20:00|13.6|13.62|13.59|13.59|4012
1594743900|2020-07-14 16:25:00|13.585|13.585|13.53|13.53|6271
1594744200|2020-07-14 16:30:00|13.54|13.57|13.54|13.55|7698
1594744500|2020-07-14 16:35:00|13.545|13.57|13.545|13.57|3973
1594744800|2020-07-14 16:40:00|13.58|13.59|13.53|13.53|1302
1594745100|2020-07-14 16:45:00|13.54|13.59|13.54|13.58|2039
1594745400|2020-07-14 16:50:00|13.6|13.6|13.54|13.54|4475
1594745700|2020-07-14 16:55:00|13.545|13.56|13.535|13.56|20348
1594746000|2020-07-14 17:00:00|13.56|13.6|13.545|13.6|27934
1594746300|2020-07-14 17:05:00|13.595|13.63|13.58|13.6|12948
1594746600|2020-07-14 17:10:00|13.6|13.63|13.6|13.63|1078
1594746900|2020-07-14 17:15:00|13.63|13.65|13.62|13.635|5495
1594747200|2020-07-14 17:20:00|13.63|13.65|13.625|13.625|6318
1594747500|2020-07-14 17:25:00|13.63|13.67|13.63|13.65|5142
1594747800|2020-07-14 17:30:00|13.635|13.65|13.63|13.63|8599
1594748100|2020-07-14 17:35:00|13.63|13.645|13.62|13.64|22802
1594748400|2020-07-14 17:40:00|13.64|13.68|13.64|13.68|7390
1594748700|2020-07-14 17:45:00|13.68|13.72|13.675|13.68|11493
1594749000|2020-07-14 17:50:00|13.675|13.73|13.675|13.73|8038
1594749300|2020-07-14 17:55:00|13.74|13.745|13.69|13.695|14538
1594749600|2020-07-14 18:00:00|13.7|13.75|13.69|13.69|10025
1594749900|2020-07-14 18:05:00|13.68|13.685|13.65|13.685|7156
1594750200|2020-07-14 18:10:00|13.7|13.72|13.685|13.72|13386
1594750500|2020-07-14 18:15:00|13.72|13.76|13.72|13.735|4764
1594750800|2020-07-14 18:20:00|13.74|13.74|13.725|13.725|2577
1594751100|2020-07-14 18:25:00|13.725|13.765|13.71|13.765|5709
1594751400|2020-07-14 18:30:00|13.77|13.78|13.755|13.76|3182
1594751700|2020-07-14 18:35:00|13.76|13.78|13.76|13.76|5878
1594752000|2020-07-14 18:40:00|13.77|13.77|13.75|13.75|5480
1594752300|2020-07-14 18:45:00|13.745|13.745|13.71|13.72|10432
1594752600|2020-07-14 18:50:00|13.74|13.755|13.74|13.75|4706
1594752900|2020-07-14 18:55:00|13.75|13.8|13.745|13.78|3707
1594753200|2020-07-14 19:00:00|13.78|13.8|13.74|13.74|5817
1594753500|2020-07-14 19:05:00|13.73|13.755|13.715|13.75|14071
1594753800|2020-07-14 19:10:00|13.75|13.775|13.75|13.765|5027
1594754100|2020-07-14 19:15:00|13.77|13.82|13.76|13.805|5328
1594754400|2020-07-14 19:20:00|13.81|13.83|13.8|13.83|7768
1594754700|2020-07-14 19:25:00|13.825|13.83|13.79|13.81|5722
1594755000|2020-07-14 19:30:00|13.81|13.82|13.795|13.82|12599
1594755300|2020-07-14 19:35:00|13.81|13.81|13.78|13.79|11360
1594755600|2020-07-14 19:40:00|13.79|13.85|13.78|13.85|34259
1594755900|2020-07-14 19:45:00|13.85|13.86|13.805|13.83|13446
1594756200|2020-07-14 19:50:00|13.83|13.845|13.81|13.83|13492
1594756500|2020-07-14 19:55:00|13.82|13.825|13.79|13.8|41213
1594756800|2020-07-14 20:00:00|13.79|13.79|13.79|13.79|0
1594757700|2020-07-14 20:15:00|13.79|13.79|13.79|13.79|0
1594819200|2020-07-15 13:20:00|13.99|13.99|13.9|13.91|0
1594819500|2020-07-15 13:25:00|13.99|13.99|13.94|13.94|0
1594819800|2020-07-15 13:30:00|14.08|14.18|14.08|14.15|23768
1594820100|2020-07-15 13:35:00|14.16|14.18|14.06|14.06|5460
1594820400|2020-07-15 13:40:00|14.05|14.1|14.04|14.1|12569
1594820700|2020-07-15 13:45:00|14.1|14.11|13.99|14|11884
1594821000|2020-07-15 13:50:00|13.99|14.04|13.99|14.04|2912
1594821300|2020-07-15 13:55:00|14.05|14.06|14.01|14.015|6948
1594821600|2020-07-15 14:00:00|14|14.01|13.95|13.95|12417
1594821900|2020-07-15 14:05:00|13.96|13.96|13.92|13.94|4229
1594822200|2020-07-15 14:10:00|13.95|13.95|13.91|13.92|5218
1594822500|2020-07-15 14:15:00|13.91|13.93|13.83|13.9|63859
1594822800|2020-07-15 14:20:00|13.91|13.91|13.73|13.88|70514
1594823100|2020-07-15 14:25:00|13.89|13.925|13.88|13.92|5494
1594823400|2020-07-15 14:30:00|13.905|13.905|13.83|13.86|11337
1594823700|2020-07-15 14:35:00|13.88|13.88|13.83|13.83|14345
1594824000|2020-07-15 14:40:00|13.81|13.88|13.8|13.87|170949
1594824300|2020-07-15 14:45:00|13.87|13.92|13.87|13.895|76267
1594824600|2020-07-15 14:50:00|13.895|13.92|13.89|13.92|43657
1594824900|2020-07-15 14:55:00|13.92|13.95|13.91|13.93|10269
1594825200|2020-07-15 15:00:00|13.93|13.935|13.89|13.9|7646
1594825500|2020-07-15 15:05:00|13.9|13.91|13.855|13.87|24904
1594825800|2020-07-15 15:10:00|13.89|13.895|13.86|13.87|21848
1594826100|2020-07-15 15:15:00|13.865|13.875|13.86|13.87|24675
1594826400|2020-07-15 15:20:00|13.86|13.875|13.84|13.86|56350
1594826700|2020-07-15 15:25:00|13.86|13.91|13.85|13.87|25852
1594827000|2020-07-15 15:30:00|13.86|13.875|13.855|13.87|21229
1594827300|2020-07-15 15:35:00|13.86|13.89|13.855|13.86|11292
1594827600|2020-07-15 15:40:00|13.86|13.875|13.84|13.865|28028
1594827900|2020-07-15 15:45:00|13.88|13.88|13.84|13.85|2916
1594828200|2020-07-15 15:50:00|13.845|13.87|13.845|13.86|6812
1594828500|2020-07-15 15:55:00|13.86|13.86|13.82|13.83|6652
1594828800|2020-07-15 16:00:00|13.83|13.84|13.82|13.83|19813
1594829100|2020-07-15 16:05:00|13.83|13.86|13.83|13.85|13289
1594829400|2020-07-15 16:10:00|13.85|13.855|13.83|13.84|15324
1594829700|2020-07-15 16:15:00|13.84|13.865|13.84|13.85|12654
1594830000|2020-07-15 16:20:00|13.85|13.85|13.81|13.82|27934
1594830300|2020-07-15 16:25:00|13.83|13.84|13.81|13.81|8946
1594830600|2020-07-15 16:30:00|13.81|13.81|13.79|13.8|5332
1594830900|2020-07-15 16:35:00|13.8|13.805|13.78|13.785|4261
1594831200|2020-07-15 16:40:00|13.79|13.8|13.79|13.8|2461
1594831500|2020-07-15 16:45:00|13.795|13.815|13.795|13.81|6466
1594831800|2020-07-15 16:50:00|13.81|13.84|13.81|13.83|4168
1594832100|2020-07-15 16:55:00|13.84|13.84|13.815|13.815|3610
1594832400|2020-07-15 17:00:00|13.815|13.835|13.81|13.83|2970
1594832700|2020-07-15 17:05:00|13.83|13.85|13.82|13.83|8751
1594833000|2020-07-15 17:10:00|13.84|13.845|13.82|13.84|9385
1594833300|2020-07-15 17:15:00|13.835|13.86|13.835|13.86|15743
1594833600|2020-07-15 17:20:00|13.86|13.885|13.86|13.87|12707
1594833900|2020-07-15 17:25:00|13.875|13.9|13.875|13.9|11363
1594834200|2020-07-15 17:30:00|13.9|13.91|13.87|13.87|5368
1594834500|2020-07-15 17:35:00|13.875|13.885|13.87|13.88|17360
1594834800|2020-07-15 17:40:00|13.89|13.9|13.87|13.9|8986
1594835100|2020-07-15 17:45:00|13.9|13.91|13.89|13.9|8012
1594835400|2020-07-15 17:50:00|13.905|13.905|13.88|13.89|48472
1594835700|2020-07-15 17:55:00|13.9|13.93|13.9|13.92|10282
1594836000|2020-07-15 18:00:00|13.91|13.955|13.91|13.95|19387
1594836300|2020-07-15 18:05:00|13.96|13.965|13.94|13.96|19309
1594836600|2020-07-15 18:10:00|13.95|13.99|13.95|13.98|6818
1594836900|2020-07-15 18:15:00|14.01|14.02|13.98|14|19511
1594837200|2020-07-15 18:20:00|13.99|14.01|13.98|14.01|10158
1594837500|2020-07-15 18:25:00|14.01|14.02|14|14.02|2728
1594837800|2020-07-15 18:30:00|14.02|14.03|14.01|14.02|9092
1594838100|2020-07-15 18:35:00|14.01|14.02|14.01|14.01|3078
1594838400|2020-07-15 18:40:00|14|14.025|14|14.02|24636
1594838700|2020-07-15 18:45:00|14.015|14.035|14.015|14.02|20279
1594839000|2020-07-15 18:50:00|14.02|14.02|13.98|13.98|8513
1594839300|2020-07-15 18:55:00|13.99|14.01|13.985|14|12889
1594839600|2020-07-15 19:00:00|13.99|13.995|13.955|13.97|20836
1594839900|2020-07-15 19:05:00|13.97|13.975|13.955|13.96|11316
1594840200|2020-07-15 19:10:00|13.95|13.95|13.93|13.94|8320
1594840500|2020-07-15 19:15:00|13.94|13.96|13.93|13.96|6757
1594840800|2020-07-15 19:20:00|13.96|13.98|13.95|13.97|4709
1594841100|2020-07-15 19:25:00|13.97|14.05|13.97|14.04|14062
1594841400|2020-07-15 19:30:00|14.04|14.07|14.03|14.06|9403
1594841700|2020-07-15 19:35:00|14.07|14.125|14.07|14.125|17441
1594842000|2020-07-15 19:40:00|14.12|14.155|14.105|14.135|30295
1594842300|2020-07-15 19:45:00|14.14|14.16|14.11|14.15|23018
1594842600|2020-07-15 19:50:00|14.13|14.13|14.07|14.07|57432
1594842900|2020-07-15 19:55:00|14.06|14.075|14.06|14.06|50546
1594843200|2020-07-15 20:00:00|14.07|14.07|14.07|14.07|0
1594844100|2020-07-15 20:15:00|14.07|14.07|14.07|14.07|0
1594905600|2020-07-16 13:20:00|14.14|14.29|14.14|14.29|0
1594905900|2020-07-16 13:25:00|14.32|14.34|14.31|14.31|0
1594906200|2020-07-16 13:30:00|14.3|14.33|14.24|14.31|40867
1594906500|2020-07-16 13:35:00|14.3|14.37|14.28|14.37|11050
1594906800|2020-07-16 13:40:00|14.365|14.38|14.34|14.38|14593
1594907100|2020-07-16 13:45:00|14.38|14.53|14.38|14.525|24927
1594907400|2020-07-16 13:50:00|14.525|14.59|14.525|14.57|113487
1594907700|2020-07-16 13:55:00|14.57|14.57|14.47|14.48|23330
1594908000|2020-07-16 14:00:00|14.47|14.51|14.38|14.38|10328
1594908300|2020-07-16 14:05:00|14.37|14.385|14.34|14.38|8509
1594908600|2020-07-16 14:10:00|14.395|14.47|14.37|14.46|17497
1594908900|2020-07-16 14:15:00|14.45|14.49|14.4|14.41|25117
1594909200|2020-07-16 14:20:00|14.405|14.46|14.39|14.455|6723
1594909500|2020-07-16 14:25:00|14.455|14.46|14.41|14.435|6254
1594909800|2020-07-16 14:30:00|14.435|14.435|14.37|14.39|7568
1594910100|2020-07-16 14:35:00|14.39|14.4|14.34|14.4|7276
1594910400|2020-07-16 14:40:00|14.395|14.47|14.395|14.46|7318
1594910700|2020-07-16 14:45:00|14.46|14.49|14.455|14.47|7609
1594911000|2020-07-16 14:50:00|14.48|14.515|14.48|14.51|9672
1594911900|2020-07-16 15:05:00|14.5|14.555|14.495|14.535|112763
1594912200|2020-07-16 15:10:00|14.55|14.63|14.55|14.605|12897
1594912500|2020-07-16 15:15:00|14.61|14.61|14.555|14.555|8042
1594912800|2020-07-16 15:20:00|14.55|14.585|14.54|14.55|11343
1594913100|2020-07-16 15:25:00|14.55|14.56|14.525|14.53|19694
1594913400|2020-07-16 15:30:00|14.53|14.53|14.485|14.505|30359
1594913700|2020-07-16 15:35:00|14.5|14.52|14.495|14.51|9955
1594914000|2020-07-16 15:40:00|14.54|14.545|14.5|14.5|116140
1594914300|2020-07-16 15:45:00|14.48|14.5|14.465|14.48|6784
1594914600|2020-07-16 15:50:00|14.49|14.5|14.475|14.5|2964
1594914900|2020-07-16 15:55:00|14.5|14.51|14.49|14.49|1215
1594915200|2020-07-16 16:00:00|14.49|14.56|14.49|14.55|8467
1594915500|2020-07-16 16:05:00|14.55|14.605|14.55|14.605|3980
1594915800|2020-07-16 16:10:00|14.6|14.62|14.59|14.605|4135
1594916100|2020-07-16 16:15:00|14.6|14.61|14.575|14.595|3307
1594916400|2020-07-16 16:20:00|14.615|14.63|14.595|14.6|3851
1594916700|2020-07-16 16:25:00|14.61|14.63|14.605|14.63|6849
1594917000|2020-07-16 16:30:00|14.64|14.64|14.63|14.63|4328
1594917300|2020-07-16 16:35:00|14.635|14.64|14.625|14.64|2083
1594917600|2020-07-16 16:40:00|14.64|14.7|14.64|14.7|6744
1594917900|2020-07-16 16:45:00|14.71|14.71|14.69|14.69|3540
1594918200|2020-07-16 16:50:00|14.686|14.686|14.61|14.64|7920
1594918500|2020-07-16 16:55:00|14.625|14.64|14.61|14.615|7576
1594918800|2020-07-16 17:00:00|14.61|14.64|14.605|14.61|5419
1594919100|2020-07-16 17:05:00|14.61|14.61|14.59|14.595|10681
1594919400|2020-07-16 17:10:00|14.59|14.59|14.55|14.55|13037
1594919700|2020-07-16 17:15:00|14.55|14.58|14.535|14.575|6357
1594920000|2020-07-16 17:20:00|14.58|14.62|14.58|14.58|26792
1594920300|2020-07-16 17:25:00|14.58|14.58|14.53|14.56|26766
1594920600|2020-07-16 17:30:00|14.58|14.58|14.555|14.56|2736
1594920900|2020-07-16 17:35:00|14.56|14.56|14.545|14.55|3198
1594921200|2020-07-16 17:40:00|14.55|14.57|14.55|14.57|3082
1594921500|2020-07-16 17:45:00|14.56|14.575|14.55|14.575|5579
1594921800|2020-07-16 17:50:00|14.58|14.6|14.575|14.6|9650
1594922100|2020-07-16 17:55:00|14.61|14.63|14.595|14.6|13980
1594922400|2020-07-16 18:00:00|14.6|14.62|14.58|14.61|20556
1594922700|2020-07-16 18:05:00|14.62|14.64|14.595|14.62|24499
1594923000|2020-07-16 18:10:00|14.615|14.645|14.615|14.63|15292
1594923300|2020-07-16 18:15:00|14.64|14.67|14.64|14.67|5639
1594923600|2020-07-16 18:20:00|14.67|14.68|14.67|14.67|2266
1594923900|2020-07-16 18:25:00|14.67|14.67|14.64|14.64|3192
1594924200|2020-07-16 18:30:00|14.64|14.64|14.59|14.605|8866
1594924500|2020-07-16 18:35:00|14.61|14.625|14.595|14.62|13780
1594924800|2020-07-16 18:40:00|14.62|14.65|14.615|14.64|4901
1594925100|2020-07-16 18:45:00|14.64|14.65|14.6|14.6|8317
1594925400|2020-07-16 18:50:00|14.6|14.625|14.6|14.61|8288
1594925700|2020-07-16 18:55:00|14.61|14.62|14.57|14.58|3252
1594926000|2020-07-16 19:00:00|14.58|14.6|14.57|14.58|2338
1594926300|2020-07-16 19:05:00|14.58|14.6|14.55|14.56|8671
1594926600|2020-07-16 19:10:00|14.55|14.57|14.55|14.57|2717
1594926900|2020-07-16 19:15:00|14.56|14.58|14.55|14.575|14048
1594927200|2020-07-16 19:20:00|14.58|14.59|14.57|14.58|3352
1594927500|2020-07-16 19:25:00|14.59|14.61|14.58|14.58|5565
1594927800|2020-07-16 19:30:00|14.58|14.6|14.58|14.595|90268
1594928100|2020-07-16 19:35:00|14.6|14.6|14.58|14.58|12800
1594928400|2020-07-16 19:40:00|14.58|14.58|14.54|14.54|7227
1594928700|2020-07-16 19:45:00|14.54|14.56|14.54|14.54|18240
1594929000|2020-07-16 19:50:00|14.54|14.55|14.52|14.55|17431
1594929300|2020-07-16 19:55:00|14.55|14.55|14.49|14.51|132075
1594929600|2020-07-16 20:00:00|14.51|14.51|14.51|14.51|25084
1594930500|2020-07-16 20:15:00|14.51|14.51|14.51|14.51|0
1594932600|2020-07-16 20:50:00|14.5|14.5|14.5|14.5|0
1594992600|2020-07-17 13:30:00|14.64|14.66|14.58|14.58|14614
1594992900|2020-07-17 13:35:00|14.6|14.6|14.51|14.53|20118
1594993200|2020-07-17 13:40:00|14.53|14.535|14.475|14.53|9685
1594993500|2020-07-17 13:45:00|14.54|14.56|14.535|14.54|6299
1594993800|2020-07-17 13:50:00|14.54|14.56|14.535|14.56|3500
1594994100|2020-07-17 13:55:00|14.52|14.59|14.505|14.59|5404
1594994400|2020-07-17 14:00:00|14.57|14.61|14.505|14.525|8113
1594994700|2020-07-17 14:05:00|14.52|14.55|14.51|14.53|6676
1594995000|2020-07-17 14:10:00|14.51|14.56|14.505|14.55|3029
1594995300|2020-07-17 14:15:00|14.55|14.59|14.54|14.57|34466
1594995600|2020-07-17 14:20:00|14.55|14.555|14.515|14.52|29804
1594995900|2020-07-17 14:25:00|14.51|14.54|14.485|14.54|14774
1594996200|2020-07-17 14:30:00|14.54|14.55|14.525|14.53|3568
1594996500|2020-07-17 14:35:00|14.55|14.56|14.535|14.56|5404
1594996800|2020-07-17 14:40:00|14.565|14.57|14.555|14.56|7472
1594997100|2020-07-17 14:45:00|14.545|14.6|14.545|14.595|14087
1594997400|2020-07-17 14:50:00|14.605|14.62|14.6|14.6|14679
1594997700|2020-07-17 14:55:00|14.6|14.65|14.595|14.64|6254
1594998000|2020-07-17 15:00:00|14.64|14.65|14.61|14.62|11085
1594998300|2020-07-17 15:05:00|14.63|14.65|14.595|14.64|9110
1594998600|2020-07-17 15:10:00|14.64|14.66|14.64|14.645|8413
1594998900|2020-07-17 15:15:00|14.645|14.65|14.635|14.65|20233
1594999200|2020-07-17 15:20:00|14.65|14.65|14.615|14.615|12349
1594999500|2020-07-17 15:25:00|14.61|14.61|14.59|14.61|12917
1594999800|2020-07-17 15:30:00|14.605|14.61|14.56|14.56|4881
1595000100|2020-07-17 15:35:00|14.57|14.6|14.56|14.6|24260
1595000400|2020-07-17 15:40:00|14.6|14.64|14.595|14.62|8892
1595000700|2020-07-17 15:45:00|14.62|14.62|14.595|14.6|3223
1595001000|2020-07-17 15:50:00|14.585|14.6|14.585|14.6|6655
1595001300|2020-07-17 15:55:00|14.62|14.63|14.61|14.625|5116
1595001600|2020-07-17 16:00:00|14.63|14.66|14.63|14.66|8035
1595001900|2020-07-17 16:05:00|14.665|14.68|14.66|14.68|3524
1595002200|2020-07-17 16:10:00|14.67|14.69|14.66|14.66|4162
1595002500|2020-07-17 16:15:00|14.65|14.65|14.62|14.62|4415
1595002800|2020-07-17 16:20:00|14.6|14.62|14.6|14.615|4284
1595003100|2020-07-17 16:25:00|14.62|14.62|14.6|14.605|2170
1595003400|2020-07-17 16:30:00|14.615|14.63|14.61|14.62|2849
1595003700|2020-07-17 16:35:00|14.62|14.64|14.62|14.63|3777
1595004000|2020-07-17 16:40:00|14.625|14.64|14.625|14.63|3494
1595004300|2020-07-17 16:45:00|14.63|14.63|14.62|14.62|1666
1595004600|2020-07-17 16:50:00|14.61|14.61|14.555|14.565|4055
1595004900|2020-07-17 16:55:00|14.56|14.57|14.56|14.56|9823
1595005200|2020-07-17 17:00:00|14.56|14.56|14.555|14.56|1524
1595005500|2020-07-17 17:05:00|14.56|14.57|14.55|14.57|3119
1595005800|2020-07-17 17:10:00|14.56|14.56|14.55|14.55|2013
1595006100|2020-07-17 17:15:00|14.55|14.55|14.51|14.53|19162
1595006400|2020-07-17 17:20:00|14.54|14.57|14.54|14.565|1508
1595006700|2020-07-17 17:25:00|14.565|14.57|14.565|14.565|1157
1595007000|2020-07-17 17:30:00|14.57|14.575|14.56|14.57|2608
1595007300|2020-07-17 17:35:00|14.57|14.575|14.56|14.56|13914
1595007600|2020-07-17 17:40:00|14.555|14.594|14.555|14.58|9425
1595007900|2020-07-17 17:45:00|14.59|14.61|14.59|14.59|2527
1595008200|2020-07-17 17:50:00|14.6|14.6|14.54|14.55|7992
1595008500|2020-07-17 17:55:00|14.54|14.55|14.53|14.55|11071
1595008800|2020-07-17 18:00:00|14.55|14.55|14.49|14.49|6489
1595009100|2020-07-17 18:05:00|14.49|14.52|14.47|14.52|10473
1595009400|2020-07-17 18:10:00|14.51|14.545|14.51|14.54|3921
1595009700|2020-07-17 18:15:00|14.53|14.53|14.49|14.5|3337
1595010000|2020-07-17 18:20:00|14.5|14.51|14.49|14.5|8828
1595010300|2020-07-17 18:25:00|14.5|14.505|14.485|14.49|6259
1595010600|2020-07-17 18:30:00|14.49|14.49|14.47|14.47|1834
1595010900|2020-07-17 18:35:00|14.464|14.5|14.464|14.5|264782
1595011200|2020-07-17 18:40:00|14.5|14.5|14.475|14.485|6578
1595011500|2020-07-17 18:45:00|14.48|14.5|14.475|14.49|5340
1595011800|2020-07-17 18:50:00|14.48|14.56|14.475|14.56|73702
1595012100|2020-07-17 18:55:00|14.56|14.57|14.555|14.56|7296
1595012400|2020-07-17 19:00:00|14.56|14.59|14.555|14.58|5038
1595012700|2020-07-17 19:05:00|14.58|14.6|14.58|14.6|4331
1595013000|2020-07-17 19:10:00|14.59|14.59|14.58|14.585|3025
1595013300|2020-07-17 19:15:00|14.59|14.6|14.58|14.6|7258
1595013600|2020-07-17 19:20:00|14.605|14.605|14.58|14.58|3807
1595013900|2020-07-17 19:25:00|14.59|14.59|14.57|14.57|3607
1595014200|2020-07-17 19:30:00|14.57|14.58|14.57|14.57|3615
1595014500|2020-07-17 19:35:00|14.57|14.6|14.56|14.58|18237
1595014800|2020-07-17 19:40:00|14.58|14.6|14.57|14.57|8359
1595015100|2020-07-17 19:45:00|14.57|14.575|14.54|14.57|10211
1595015400|2020-07-17 19:50:00|14.57|14.57|14.55|14.56|12496
1595015700|2020-07-17 19:55:00|14.565|14.565|14.53|14.53|30178
1595016000|2020-07-17 20:00:00|14.53|14.53|14.53|14.53|15628
1595016900|2020-07-17 20:15:00|14.53|14.53|14.53|14.53|0
1595017200|2020-07-17 20:20:00|14.54|14.55|14.54|14.55|0
1595019600|2020-07-17 21:00:00|14.58|14.58|14.58|14.58|0
1595251500|2020-07-20 13:25:00|15.09|15.3|15.09|15.3|0
1595251800|2020-07-20 13:30:00|15.78|15.86|15.71|15.74|88014
1595252100|2020-07-20 13:35:00|15.7|15.73|15.58|15.7|65371
1595252400|2020-07-20 13:40:00|15.67|15.725|15.648|15.675|23184
1595252700|2020-07-20 13:45:00|15.66|15.73|15.615|15.72|27069
1595253000|2020-07-20 13:50:00|15.73|15.76|15.63|15.64|19711
1595253300|2020-07-20 13:55:00|15.64|15.76|15.61|15.72|85507
1595253600|2020-07-20 14:00:00|15.73|16.04|15.73|15.96|112449
1595253900|2020-07-20 14:05:00|15.97|15.99|15.88|15.9|25549
1595254200|2020-07-20 14:10:00|15.87|15.9|15.765|15.845|19530
1595254500|2020-07-20 14:15:00|15.845|15.85|15.73|15.75|15271
1595254800|2020-07-20 14:20:00|15.75|15.95|15.735|15.94|85603
1595255100|2020-07-20 14:25:00|15.935|15.98|15.9|15.96|25885
1595255400|2020-07-20 14:30:00|15.97|16.01|15.95|16|198142
1595255700|2020-07-20 14:35:00|15.99|16.19|15.97|16.165|218991
1595256000|2020-07-20 14:40:00|16.17|16.31|16.11|16.12|59760
1595256300|2020-07-20 14:45:00|16.15|16.15|16.09|16.1|50907
1595256600|2020-07-20 14:50:00|16.09|16.12|15.96|15.96|21377
1595256900|2020-07-20 14:55:00|15.96|16.04|15.96|16.04|26368
1595257200|2020-07-20 15:00:00|16.04|16.06|15.99|16.03|235655
1595257500|2020-07-20 15:05:00|16.025|16.06|15.97|16.06|24132
1595257800|2020-07-20 15:10:00|16.06|16.07|15.955|15.96|30189
1595258100|2020-07-20 15:15:00|15.97|15.97|15.935|15.95|33936
1595258400|2020-07-20 15:20:00|15.95|15.96|15.92|15.925|8922
1595258700|2020-07-20 15:25:00|15.93|15.93|15.89|15.89|11182
1595259000|2020-07-20 15:30:00|15.91|15.94|15.88|15.91|6808
1595259300|2020-07-20 15:35:00|15.91|15.925|15.88|15.92|82743
1595259600|2020-07-20 15:40:00|15.92|15.93|15.855|15.91|8613
1595259900|2020-07-20 15:45:00|15.91|15.93|15.88|15.88|8362
1595260200|2020-07-20 15:50:00|15.87|15.87|15.84|15.84|14889
1595260500|2020-07-20 15:55:00|15.835|15.9|15.8|15.84|78625
1595260800|2020-07-20 16:00:00|15.84|15.9|15.84|15.9|57793
1595261100|2020-07-20 16:05:00|15.9|15.9|15.88|15.89|54153
1595261400|2020-07-20 16:10:00|15.89|15.895|15.888|15.89|4266
1595261700|2020-07-20 16:15:00|15.89|15.9|15.88|15.89|67049
1595262000|2020-07-20 16:20:00|15.885|15.89|15.875|15.88|8342
1595262300|2020-07-20 16:25:00|15.88|15.88|15.825|15.825|5782
1595262600|2020-07-20 16:30:00|15.82|15.87|15.82|15.87|5853
1595262900|2020-07-20 16:35:00|15.875|15.875|15.855|15.87|1709
1595263200|2020-07-20 16:40:00|15.86|15.91|15.86|15.88|89782
1595263500|2020-07-20 16:45:00|15.88|15.89|15.88|15.88|104714
1595263800|2020-07-20 16:50:00|15.88|15.885|15.765|15.78|63599
1595264100|2020-07-20 16:55:00|15.785|15.83|15.785|15.8|20552
1595264400|2020-07-20 17:00:00|15.784|15.8|15.77|15.77|8613
1595264700|2020-07-20 17:05:00|15.77|15.78|15.76|15.77|1731
1595265000|2020-07-20 17:10:00|15.78|15.78|15.71|15.72|13317
1595265300|2020-07-20 17:15:00|15.7|15.78|15.66|15.77|51444
1595265600|2020-07-20 17:20:00|15.76|15.765|15.68|15.68|5716
1595265900|2020-07-20 17:25:00|15.68|15.69|15.67|15.67|5039
1595266200|2020-07-20 17:30:00|15.66|15.68|15.66|15.68|4208
1595266500|2020-07-20 17:35:00|15.69|15.77|15.69|15.77|17114
1595266800|2020-07-20 17:40:00|15.78|15.8|15.74|15.74|24591
1595267100|2020-07-20 17:45:00|15.74|15.755|15.73|15.755|6133
1595267400|2020-07-20 17:50:00|15.76|15.77|15.74|15.74|97607
1595267700|2020-07-20 17:55:00|15.74|15.74|15.695|15.72|14059
1595268000|2020-07-20 18:00:00|15.71|15.77|15.705|15.74|21130
1595268300|2020-07-20 18:05:00|15.74|15.745|15.74|15.74|7222
1595268600|2020-07-20 18:10:00|15.74|15.79|15.74|15.75|42620
1595268900|2020-07-20 18:15:00|15.74|15.74|15.72|15.735|3503
1595269200|2020-07-20 18:20:00|15.73|15.74|15.695|15.7|10270
1595269500|2020-07-20 18:25:00|15.7|15.725|15.7|15.7|3724
1595269800|2020-07-20 18:30:00|15.7|15.72|15.665|15.67|7642
1595270100|2020-07-20 18:35:00|15.66|15.665|15.6|15.6|30028
1595270400|2020-07-20 18:40:00|15.61|15.62|15.6|15.62|6102
1595270700|2020-07-20 18:45:00|15.625|15.635|15.59|15.59|9296
1595271000|2020-07-20 18:50:00|15.595|15.625|15.595|15.625|2699
1595271300|2020-07-20 18:55:00|15.62|15.67|15.62|15.66|5420
1595271600|2020-07-20 19:00:00|15.665|15.7|15.665|15.69|8054
1595271900|2020-07-20 19:05:00|15.685|15.7|15.66|15.66|5141
1595272200|2020-07-20 19:10:00|15.66|15.68|15.66|15.66|4222
1595272500|2020-07-20 19:15:00|15.67|15.68|15.66|15.66|9735
1595272800|2020-07-20 19:20:00|15.66|15.68|15.645|15.675|8872
1595273100|2020-07-20 19:25:00|15.68|15.69|15.665|15.665|4742
1595273400|2020-07-20 19:30:00|15.66|15.67|15.64|15.65|28400
1595273700|2020-07-20 19:35:00|15.66|15.67|15.64|15.65|18587
1595274000|2020-07-20 19:40:00|15.65|15.655|15.64|15.65|9057
1595274300|2020-07-20 19:45:00|15.655|15.655|15.63|15.65|15611
1595274600|2020-07-20 19:50:00|15.65|15.67|15.63|15.63|20002
1595274900|2020-07-20 19:55:00|15.632|15.67|15.62|15.66|45838
1595275200|2020-07-20 20:00:00|15.66|15.66|15.65|15.65|0
1595276100|2020-07-20 20:15:00|15.65|15.65|15.65|15.65|0
1595277600|2020-07-20 20:40:00|15.65|15.65|15.65|15.65|0
1595337900|2020-07-21 13:25:00|16.09|16.09|16.09|16.09|0
1595338200|2020-07-21 13:30:00|16.12|16.12|15.95|16.07|41030
1595338500|2020-07-21 13:35:00|16.06|16.09|15.96|15.965|174287
1595338800|2020-07-21 13:40:00|15.96|15.97|15.89|15.89|11742
1595339100|2020-07-21 13:45:00|15.89|15.9|15.81|15.83|28239
1595339400|2020-07-21 13:50:00|15.84|15.93|15.84|15.86|14170
1595339700|2020-07-21 13:55:00|15.86|15.875|15.85|15.86|62005
1595340000|2020-07-21 14:00:00|15.86|15.88|15.805|15.87|29945
1595340300|2020-07-21 14:05:00|15.88|15.9|15.815|15.83|20961
1595340600|2020-07-21 14:10:00|15.82|15.88|15.81|15.85|7803
1595340900|2020-07-21 14:15:00|15.85|15.97|15.84|15.92|31298
1595341200|2020-07-21 14:20:00|15.92|16.01|15.92|16.01|303003
1595341500|2020-07-21 14:25:00|16.02|16.02|15.93|15.93|172609
1595341800|2020-07-21 14:30:00|15.94|15.97|15.93|15.93|15234
1595342100|2020-07-21 14:35:00|15.92|15.92|15.85|15.86|42829
1595342400|2020-07-21 14:40:00|15.87|15.89|15.74|15.78|49844
1595342700|2020-07-21 14:45:00|15.77|15.82|15.77|15.82|5519
1595343000|2020-07-21 14:50:00|15.83|15.88|15.83|15.87|10608
1595343300|2020-07-21 14:55:00|15.88|15.92|15.875|15.895|38776
1595343600|2020-07-21 15:00:00|15.9|15.91|15.855|15.86|10776
1595343900|2020-07-21 15:05:00|15.86|15.86|15.81|15.86|15404
1595344200|2020-07-21 15:10:00|15.865|15.89|15.83|15.89|9401
1595344500|2020-07-21 15:15:00|15.91|15.97|15.91|15.95|22825
1595344800|2020-07-21 15:20:00|15.965|15.975|15.955|15.97|5556
1595345100|2020-07-21 15:25:00|15.975|15.99|15.95|15.96|11117
1595345400|2020-07-21 15:30:00|15.96|15.96|15.92|15.945|13114
1595345700|2020-07-21 15:35:00|15.94|15.96|15.93|15.95|11006
1595346000|2020-07-21 15:40:00|15.95|15.95|15.92|15.95|8887
1595346300|2020-07-21 15:45:00|15.95|15.955|15.905|15.91|8671
1595346600|2020-07-21 15:50:00|15.9|15.9|15.88|15.89|6638
1595346900|2020-07-21 15:55:00|15.9|15.915|15.9|15.905|4142
1595347200|2020-07-21 16:00:00|15.91|15.915|15.89|15.89|7584
1595347500|2020-07-21 16:05:00|15.89|15.896|15.87|15.887|5102
1595347800|2020-07-21 16:10:00|15.89|15.91|15.885|15.895|8990
1595348100|2020-07-21 16:15:00|15.91|15.91|15.89|15.91|4958
1595348400|2020-07-21 16:20:00|15.9|15.93|15.885|15.91|13317
1595348700|2020-07-21 16:25:00|15.91|15.94|15.91|15.93|5580
1595349000|2020-07-21 16:30:00|15.94|15.94|15.93|15.935|2828
1595349300|2020-07-21 16:35:00|15.93|15.94|15.92|15.93|4983
1595349600|2020-07-21 16:40:00|15.925|15.96|15.92|15.96|4611
1595349900|2020-07-21 16:45:00|15.95|15.95|15.93|15.95|5087
1595350200|2020-07-21 16:50:00|15.94|15.98|15.94|15.97|5597
1595350500|2020-07-21 16:55:00|15.97|15.98|15.97|15.97|4482
1595350800|2020-07-21 17:00:00|15.965|15.985|15.96|15.98|5585
1595351100|2020-07-21 17:05:00|15.98|16.005|15.975|16|5312
1595351400|2020-07-21 17:10:00|16.005|16.04|16|16.04|11089
1595351700|2020-07-21 17:15:00|16.035|16.055|16.035|16.045|6278
1595352000|2020-07-21 17:20:00|16.04|16.04|16.025|16.03|1722
1595352300|2020-07-21 17:25:00|16.03|16.04|16.03|16.04|2140
1595352600|2020-07-21 17:30:00|16.04|16.055|16.01|16.02|6480
1595352900|2020-07-21 17:35:00|16.01|16.025|16.005|16.005|8755
1595353200|2020-07-21 17:40:00|16|16.01|15.995|16.005|6196
1595353500|2020-07-21 17:45:00|16.01|16.045|16.01|16.045|5148
1595353800|2020-07-21 17:50:00|16.045|16.06|16.045|16.06|4872
1595354100|2020-07-21 17:55:00|16.05|16.08|16.045|16.07|7501
1595354400|2020-07-21 18:00:00|16.075|16.105|16.075|16.08|18377
1595354700|2020-07-21 18:05:00|16.08|16.095|16.065|16.095|8576
1595355000|2020-07-21 18:10:00|16.095|16.095|16.075|16.08|4709
1595355300|2020-07-21 18:15:00|16.085|16.085|16.05|16.05|7096
1595355600|2020-07-21 18:20:00|16.055|16.055|16.035|16.035|7217
1595355900|2020-07-21 18:25:00|16.04|16.04|16.02|16.035|8572
1595356200|2020-07-21 18:30:00|16.03|16.03|16.02|16.025|1824
1595356500|2020-07-21 18:35:00|16.03|16.045|16.03|16.04|3111
1595356800|2020-07-21 18:40:00|16.035|16.06|16.035|16.05|9166
1595357100|2020-07-21 18:45:00|16.05|16.05|16.02|16.03|2055
1595357400|2020-07-21 18:50:00|16.03|16.04|16.02|16.03|7460
1595357700|2020-07-21 18:55:00|16.035|16.09|16.035|16.09|6127
1595358000|2020-07-21 19:00:00|16.085|16.1|16.07|16.09|11107
1595358300|2020-07-21 19:05:00|16.09|16.09|16.04|16.04|7364
1595358600|2020-07-21 19:10:00|16.04|16.05|16.01|16.04|8970
1595358900|2020-07-21 19:15:00|16.04|16.04|16.01|16.02|6446
1595359200|2020-07-21 19:20:00|16.01|16.01|15.965|15.97|12549
1595359500|2020-07-21 19:25:00|15.97|15.995|15.955|15.955|7778
1595359800|2020-07-21 19:30:00|15.96|15.97|15.93|15.93|11838
1595360100|2020-07-21 19:35:00|15.94|15.95|15.92|15.935|13103
1595360400|2020-07-21 19:40:00|15.94|15.95|15.935|15.94|10893
1595360700|2020-07-21 19:45:00|15.94|16|15.94|15.975|19472
1595361000|2020-07-21 19:50:00|15.975|15.975|15.918|15.92|28297
1595361300|2020-07-21 19:55:00|15.93|15.94|15.89|15.9|28010
1595361600|2020-07-21 20:00:00|15.9|15.9|15.9|15.9|0
1595362500|2020-07-21 20:15:00|15.9|15.9|15.9|15.9|0
1595422200|2020-07-22 12:50:00|15.9|15.9|15.9|15.9|0
1595424300|2020-07-22 13:25:00|16.16|16.16|16.15|16.16|0
1595424600|2020-07-22 13:30:00|16.12|16.13|15.95|15.95|75323
1595424900|2020-07-22 13:35:00|15.95|16.04|15.94|15.98|20597
1595425200|2020-07-22 13:40:00|16.005|16.02|15.97|16.01|26197
1595425500|2020-07-22 13:45:00|16.01|16.02|15.98|15.99|34077
1595425800|2020-07-22 13:50:00|16|16.005|15.93|15.95|22206
1595426100|2020-07-22 13:55:00|15.95|16|15.95|16|13146
1595426400|2020-07-22 14:00:00|15.99|16.005|15.96|15.995|14278
1595426700|2020-07-22 14:05:00|15.995|16.015|15.97|16|19330
1595427000|2020-07-22 14:10:00|16.015|16.015|15.92|15.92|10064
1595427300|2020-07-22 14:15:00|15.915|15.96|15.89|15.955|10882
1595427600|2020-07-22 14:20:00|15.94|15.95|15.87|15.875|64868
1595427900|2020-07-22 14:25:00|15.88|15.89|15.81|15.82|25928
1595428200|2020-07-22 14:30:00|15.81|15.83|15.81|15.82|8435
1595428500|2020-07-22 14:35:00|15.82|15.84|15.81|15.825|5292
1595428800|2020-07-22 14:40:00|15.81|15.86|15.8|15.86|7242
1595429100|2020-07-22 14:45:00|15.86|15.88|15.78|15.78|20368
1595429400|2020-07-22 14:50:00|15.78|15.81|15.76|15.76|10833
1595429700|2020-07-22 14:55:00|15.76|15.79|15.75|15.79|23089
1595430000|2020-07-22 15:00:00|15.77|15.785|15.7|15.7|12517
1595430300|2020-07-22 15:05:00|15.69|15.73|15.69|15.72|5402
1595430600|2020-07-22 15:10:00|15.72|15.74|15.68|15.695|3307
1595430900|2020-07-22 15:15:00|15.68|15.74|15.67|15.73|17327
1595431200|2020-07-22 15:20:00|15.725|15.78|15.725|15.77|9143
1595431500|2020-07-22 15:25:00|15.78|15.81|15.735|15.81|22760
1595431800|2020-07-22 15:30:00|15.81|15.81|15.78|15.79|4475
1595432100|2020-07-22 15:35:00|15.79|15.825|15.785|15.82|9786
1595432400|2020-07-22 15:40:00|15.825|15.825|15.795|15.8|20608
1595432700|2020-07-22 15:45:00|15.8|15.815|15.78|15.785|30901
1595433000|2020-07-22 15:50:00|15.79|15.805|15.78|15.805|7558
1595433300|2020-07-22 15:55:00|15.805|15.81|15.795|15.805|12519
1595433600|2020-07-22 16:00:00|15.81|15.82|15.795|15.81|17797
1595433900|2020-07-22 16:05:00|15.8|15.8|15.78|15.785|8330
1595434500|2020-07-22 16:15:00|15.79|15.8|15.785|15.785|12335
1595434800|2020-07-22 16:20:00|15.785|15.79|15.76|15.78|10307
1595435100|2020-07-22 16:25:00|15.785|15.79|15.76|15.76|4488
1595435400|2020-07-22 16:30:00|15.72|15.75|15.72|15.73|3163
1595435700|2020-07-22 16:35:00|15.73|15.73|15.71|15.715|1971
1595436000|2020-07-22 16:40:00|15.715|15.725|15.715|15.72|1456
1595436300|2020-07-22 16:45:00|15.72|15.74|15.715|15.73|1879
1595436600|2020-07-22 16:50:00|15.725|15.727|15.715|15.72|1253
1595436900|2020-07-22 16:55:00|15.715|15.74|15.715|15.725|6189
1595437200|2020-07-22 17:00:00|15.705|15.705|15.66|15.66|3733
1595437500|2020-07-22 17:05:00|15.65|15.66|15.62|15.63|28736
1595437800|2020-07-22 17:10:00|15.63|15.64|15.59|15.59|39648
1595438100|2020-07-22 17:15:00|15.58|15.63|15.58|15.62|15144
1595438400|2020-07-22 17:20:00|15.63|15.635|15.62|15.62|3743
1595438700|2020-07-22 17:25:00|15.605|15.61|15.585|15.605|3599
1595439000|2020-07-22 17:30:00|15.6|15.6|15.57|15.58|4327
1595439300|2020-07-22 17:35:00|15.58|15.58|15.57|15.58|2606
1595439600|2020-07-22 17:40:00|15.57|15.6|15.57|15.595|2924
1595439900|2020-07-22 17:45:00|15.605|15.605|15.55|15.55|7028
1595440200|2020-07-22 17:50:00|15.55|15.555|15.53|15.53|2534
1595440500|2020-07-22 17:55:00|15.525|15.525|15.47|15.485|20527
1595440800|2020-07-22 18:00:00|15.475|15.505|15.475|15.49|38740
1595441100|2020-07-22 18:05:00|15.485|15.53|15.485|15.52|25194
1595441400|2020-07-22 18:10:00|15.52|15.545|15.51|15.52|12608
1595441700|2020-07-22 18:15:00|15.52|15.55|15.505|15.55|2852
1595442000|2020-07-22 18:20:00|15.56|15.59|15.56|15.56|5524
1595442300|2020-07-22 18:25:00|15.56|15.575|15.56|15.565|1921
1595442600|2020-07-22 18:30:00|15.56|15.56|15.54|15.54|15804
1595442900|2020-07-22 18:35:00|15.54|15.57|15.535|15.565|6218
1595443200|2020-07-22 18:40:00|15.565|15.565|15.535|15.535|6017
1595443500|2020-07-22 18:45:00|15.545|15.58|15.545|15.565|2518
1595443800|2020-07-22 18:50:00|15.565|15.565|15.565|15.565|162
1595444100|2020-07-22 18:55:00|15.57|15.58|15.56|15.58|7121
1595444400|2020-07-22 19:00:00|15.59|15.6|15.58|15.59|5352
1595444700|2020-07-22 19:05:00|15.6|15.61|15.594|15.605|3785
1595445000|2020-07-22 19:10:00|15.62|15.64|15.615|15.62|13523
1595445300|2020-07-22 19:15:00|15.62|15.62|15.59|15.595|5748
1595445600|2020-07-22 19:20:00|15.59|15.59|15.575|15.58|2727
1595445900|2020-07-22 19:25:00|15.58|15.615|15.565|15.615|8247
1595446200|2020-07-22 19:30:00|15.62|15.62|15.61|15.615|5479
1595446500|2020-07-22 19:35:00|15.61|15.63|15.595|15.62|10590
1595446800|2020-07-22 19:40:00|15.63|15.66|15.62|15.655|12578
1595447100|2020-07-22 19:45:00|15.66|15.66|15.625|15.645|23944
1595447400|2020-07-22 19:50:00|15.645|15.68|15.635|15.68|36505
1595447700|2020-07-22 19:55:00|15.68|15.72|15.67|15.71|71038
1595448000|2020-07-22 20:00:00|15.71|15.71|15.71|15.71|0
1595448900|2020-07-22 20:15:00|15.71|15.71|15.71|15.71|0
1595511000|2020-07-23 13:30:00|15.06|15.08|14.93|14.93|67227
1595511300|2020-07-23 13:35:00|14.89|14.95|14.86|14.925|27083
1595511600|2020-07-23 13:40:00|14.93|14.93|14.76|14.76|23501
1595511900|2020-07-23 13:45:00|14.755|14.84|14.73|14.83|23809
1595512200|2020-07-23 13:50:00|14.81|14.87|14.8|14.82|25915
1595512500|2020-07-23 13:55:00|14.82|14.87|14.8|14.84|14290
1595512800|2020-07-23 14:00:00|14.84|14.85|14.72|14.72|11172
1595513100|2020-07-23 14:05:00|14.73|14.73|14.63|14.645|34287
1595513400|2020-07-23 14:10:00|14.65|14.67|14.59|14.615|20081
1595513700|2020-07-23 14:15:00|14.61|14.625|14.51|14.52|40588
1595514000|2020-07-23 14:20:00|14.53|14.54|14.48|14.5|27082
1595514300|2020-07-23 14:25:00|14.51|14.52|14.37|14.51|52843
1595514600|2020-07-23 14:30:00|14.52|14.54|14.48|14.51|42015
1595514900|2020-07-23 14:35:00|14.5|14.5|14.44|14.45|18516
1595515200|2020-07-23 14:40:00|14.41|14.465|14.41|14.45|18464
1595515500|2020-07-23 14:45:00|14.45|14.48|14.445|14.46|10384
1595515800|2020-07-23 14:50:00|14.46|14.46|14.41|14.41|6850
1595516100|2020-07-23 14:55:00|14.41|14.43|14.39|14.391|6856
1595516400|2020-07-23 15:00:00|14.4|14.42|14.32|14.323|14369
1595516700|2020-07-23 15:05:00|14.32|14.33|14.27|14.33|16755
1595517000|2020-07-23 15:10:00|14.325|14.34|14.31|14.325|8266
1595517300|2020-07-23 15:15:00|14.32|14.32|14.26|14.315|14939
1595517600|2020-07-23 15:20:00|14.32|14.32|14.285|14.3|9600
1595517900|2020-07-23 15:25:00|14.305|14.33|14.305|14.32|19172
1595518200|2020-07-23 15:30:00|14.32|14.35|14.31|14.34|58088
1595518500|2020-07-23 15:35:00|14.341|14.365|14.325|14.355|50812
1595518800|2020-07-23 15:40:00|14.34|14.34|14.3|14.32|21877
1595519100|2020-07-23 15:45:00|14.32|14.38|14.315|14.38|19708
1595519400|2020-07-23 15:50:00|14.39|14.395|14.35|14.36|35379
1595519700|2020-07-23 15:55:00|14.37|14.37|14.345|14.36|50169
1595520000|2020-07-23 16:00:00|14.36|14.39|14.28|14.28|40759
1595520300|2020-07-23 16:05:00|14.28|14.29|14.22|14.235|14836
1595520600|2020-07-23 16:10:00|14.235|14.26|14.235|14.25|7232
1595520900|2020-07-23 16:15:00|14.25|14.25|14.21|14.217|8728
1595521200|2020-07-23 16:20:00|14.225|14.25|14.2|14.205|4974
1595521500|2020-07-23 16:25:00|14.205|14.215|14.17|14.215|7814
1595521800|2020-07-23 16:30:00|14.23|14.3|14.22|14.29|39363
1595522100|2020-07-23 16:35:00|14.3|14.3|14.27|14.3|4723
1595522400|2020-07-23 16:40:00|14.3|14.31|14.27|14.3|38330
1595522700|2020-07-23 16:45:00|14.3|14.3|14.275|14.28|8385
1595523000|2020-07-23 16:50:00|14.285|14.31|14.285|14.3|11737
1595523300|2020-07-23 16:55:00|14.305|14.325|14.28|14.285|18969
1595523600|2020-07-23 17:00:00|14.27|14.32|14.27|14.3|19572
1595523900|2020-07-23 17:05:00|14.29|14.31|14.285|14.29|12330
1595524200|2020-07-23 17:10:00|14.28|14.285|14.27|14.285|4927
1595524500|2020-07-23 17:15:00|14.285|14.285|14.22|14.22|5227
1595524800|2020-07-23 17:20:00|14.23|14.235|14.19|14.19|5214
1595525100|2020-07-23 17:25:00|14.195|14.2|14.175|14.18|5816
1595525400|2020-07-23 17:30:00|14.19|14.26|14.185|14.26|7668
1595525700|2020-07-23 17:35:00|14.26|14.26|14.24|14.26|10487
1595526000|2020-07-23 17:40:00|14.26|14.26|14.21|14.21|15430
1595526300|2020-07-23 17:45:00|14.215|14.23|14.215|14.23|10462
1595526600|2020-07-23 17:50:00|14.24|14.24|14.23|14.23|21431
1595526900|2020-07-23 17:55:00|14.24|14.26|14.235|14.235|13951
1595527200|2020-07-23 18:00:00|14.23|14.245|14.22|14.24|10637
1595527500|2020-07-23 18:05:00|14.24|14.24|14.21|14.21|11984
1595527800|2020-07-23 18:10:00|14.205|14.21|14.14|14.16|30582
1595528100|2020-07-23 18:15:00|14.16|14.2|14.16|14.2|3322
1595528400|2020-07-23 18:20:00|14.2|14.215|14.18|14.21|22678
1595528700|2020-07-23 18:25:00|14.22|14.22|14.185|14.185|29928
1595529000|2020-07-23 18:30:00|14.19|14.24|14.19|14.225|25445
1595529300|2020-07-23 18:35:00|14.225|14.225|14.17|14.18|12441
1595529600|2020-07-23 18:40:00|14.17|14.2|14.17|14.18|5390
1595529900|2020-07-23 18:45:00|14.18|14.2|14.165|14.2|5921
1595530200|2020-07-23 18:50:00|14.205|14.21|14.2|14.2|5398
1595530500|2020-07-23 18:55:00|14.19|14.2|14.18|14.19|6504
1595530800|2020-07-23 19:00:00|14.19|14.19|14.17|14.185|5318
1595531100|2020-07-23 19:05:00|14.17|14.175|14.155|14.16|13553
1595531400|2020-07-23 19:10:00|14.16|14.16|14.13|14.14|9804
1595531700|2020-07-23 19:15:00|14.125|14.17|14.125|14.16|8832
1595532000|2020-07-23 19:20:00|14.17|14.17|14.14|14.145|5776
1595532300|2020-07-23 19:25:00|14.14|14.165|14.1|14.15|47798
1595532600|2020-07-23 19:30:00|14.15|14.15|14.07|14.125|51961
1595532900|2020-07-23 19:35:00|14.13|14.165|14.115|14.165|33153
1595533200|2020-07-23 19:40:00|14.17|14.17|14.15|14.16|31193
1595533500|2020-07-23 19:45:00|14.165|14.165|14.14|14.16|38973
1595533800|2020-07-23 19:50:00|14.16|14.165|14.14|14.142|20321
1595534100|2020-07-23 19:55:00|14.15|14.16|14.14|14.155|62629
1595534400|2020-07-23 20:00:00|14.16|14.16|14.16|14.16|0
1595537100|2020-07-23 20:45:00|14.07|14.07|14.07|14.07|0
1595538600|2020-07-23 21:10:00|14.21|14.21|14.21|14.21|0
1595541300|2020-07-23 21:55:00|14.21|14.21|14.21|14.21|0
1595597100|2020-07-24 13:25:00|13.96|13.96|13.9|13.9|0
1595597400|2020-07-24 13:30:00|13.82|13.86|13.76|13.81|32269
1595597700|2020-07-24 13:35:00|13.81|13.81|13.74|13.74|12125
1595598000|2020-07-24 13:40:00|13.74|13.74|13.67|13.68|20495
1595598300|2020-07-24 13:45:00|13.66|13.78|13.66|13.74|12247
1595598600|2020-07-24 13:50:00|13.73|13.75|13.68|13.69|10543
1595598900|2020-07-24 13:55:00|13.675|13.675|13.64|13.645|11710
1595599200|2020-07-24 14:00:00|13.65|13.71|13.65|13.68|14025
1595599500|2020-07-24 14:05:00|13.67|13.68|13.65|13.67|8501
1595599800|2020-07-24 14:10:00|13.68|13.73|13.675|13.73|8081
1595600100|2020-07-24 14:15:00|13.72|13.79|13.695|13.777|12795
1595600400|2020-07-24 14:20:00|13.78|13.86|13.78|13.825|14251
1595600700|2020-07-24 14:25:00|13.82|13.88|13.82|13.855|6400
1595601000|2020-07-24 14:30:00|13.845|13.88|13.8|13.8|4690
1595601300|2020-07-24 14:35:00|13.79|13.82|13.77|13.78|14259
1595601600|2020-07-24 14:40:00|13.78|13.83|13.78|13.83|19173
1595601900|2020-07-24 14:45:00|13.84|13.86|13.83|13.86|9600
1595602200|2020-07-24 14:50:00|13.87|13.88|13.8|13.83|8524
1595602500|2020-07-24 14:55:00|13.82|13.82|13.785|13.795|7072
1595602800|2020-07-24 15:00:00|13.795|13.81|13.77|13.77|10051
1595603100|2020-07-24 15:05:00|13.77|13.78|13.76|13.78|10643
1595603400|2020-07-24 15:10:00|13.775|13.805|13.775|13.785|3384
1595603700|2020-07-24 15:15:00|13.79|13.79|13.765|13.78|3786
1595604000|2020-07-24 15:20:00|13.775|13.8|13.775|13.79|7013
1595604300|2020-07-24 15:25:00|13.8|13.83|13.8|13.82|6433
1595604600|2020-07-24 15:30:00|13.82|13.83|13.81|13.81|12861
1595604900|2020-07-24 15:35:00|13.805|13.805|13.75|13.765|20279
1595605200|2020-07-24 15:40:00|13.76|13.81|13.76|13.81|9207
1595605500|2020-07-24 15:45:00|13.82|13.84|13.765|13.775|7073
1595605800|2020-07-24 15:50:00|13.78|13.795|13.761|13.761|7217
1595606100|2020-07-24 15:55:00|13.76|13.76|13.74|13.75|3938
1595606400|2020-07-24 16:00:00|13.75|13.75|13.72|13.73|3987
1595606700|2020-07-24 16:05:00|13.725|13.725|13.675|13.7|19457
1595607000|2020-07-24 16:10:00|13.7|13.715|13.695|13.7|3178
1595607300|2020-07-24 16:15:00|13.705|13.73|13.705|13.73|4028
1595607600|2020-07-24 16:20:00|13.74|13.75|13.735|13.745|4002
1595607900|2020-07-24 16:25:00|13.75|13.765|13.74|13.74|2987
1595608200|2020-07-24 16:30:00|13.735|13.766|13.735|13.76|7046
1595608500|2020-07-24 16:35:00|13.76|13.76|13.735|13.738|7486
1595608800|2020-07-24 16:40:00|13.735|13.74|13.73|13.73|1706
1595609100|2020-07-24 16:45:00|13.735|13.76|13.72|13.72|7102
1595609400|2020-07-24 16:50:00|13.72|13.735|13.71|13.735|4387
1595609700|2020-07-24 16:55:00|13.73|13.73|13.72|13.72|2384
1595610000|2020-07-24 17:00:00|13.715|13.75|13.715|13.74|3333
1595610300|2020-07-24 17:05:00|13.735|13.735|13.695|13.71|3287
1595610600|2020-07-24 17:10:00|13.705|13.71|13.695|13.695|5819
1595610900|2020-07-24 17:15:00|13.69|13.7|13.685|13.69|2987
1595611200|2020-07-24 17:20:00|13.7|13.71|13.7|13.7|4212
1595611500|2020-07-24 17:25:00|13.7|13.71|13.69|13.69|5504
1595611800|2020-07-24 17:30:00|13.69|13.69|13.68|13.68|3236
1595612100|2020-07-24 17:35:00|13.685|13.7|13.675|13.7|7438
1595612400|2020-07-24 17:40:00|13.71|13.72|13.705|13.72|12041
1595612700|2020-07-24 17:45:00|13.725|13.82|13.72|13.82|17042
1595613000|2020-07-24 17:50:00|13.82|13.84|13.795|13.84|27092
1595613300|2020-07-24 17:55:00|13.86|13.92|13.845|13.92|9651
1595613600|2020-07-24 18:00:00|13.92|13.92|13.89|13.92|11204
1595613900|2020-07-24 18:05:00|13.92|13.93|13.91|13.91|5323
1595614200|2020-07-24 18:10:00|13.905|13.915|13.895|13.915|4378
1595614500|2020-07-24 18:15:00|13.915|13.915|13.905|13.91|1551
1595614800|2020-07-24 18:20:00|13.915|13.925|13.905|13.91|9274
1595615100|2020-07-24 18:25:00|13.91|13.91|13.89|13.89|3149
1595615400|2020-07-24 18:30:00|13.88|13.88|13.84|13.84|4153
1595615700|2020-07-24 18:35:00|13.835|13.84|13.81|13.81|4177
1595616000|2020-07-24 18:40:00|13.81|13.815|13.805|13.81|4175
1595616300|2020-07-24 18:45:00|13.81|13.81|13.77|13.77|5328
1595616600|2020-07-24 18:50:00|13.77|13.78|13.77|13.77|3290
1595616900|2020-07-24 18:55:00|13.775|13.78|13.77|13.77|3507
1595617200|2020-07-24 19:00:00|13.78|13.795|13.765|13.79|13036
1595617500|2020-07-24 19:05:00|13.785|13.79|13.78|13.79|4081
1595617800|2020-07-24 19:10:00|13.785|13.785|13.74|13.745|3817
1595618100|2020-07-24 19:15:00|13.74|13.75|13.73|13.75|13926
1595618400|2020-07-24 19:20:00|13.76|13.76|13.74|13.74|2810
1595618700|2020-07-24 19:25:00|13.75|13.77|13.74|13.75|13351
1595619000|2020-07-24 19:30:00|13.74|13.743|13.725|13.725|6585
1595619300|2020-07-24 19:35:00|13.73|13.8|13.73|13.8|17252
1595619600|2020-07-24 19:40:00|13.795|13.805|13.79|13.8|9140
1595619900|2020-07-24 19:45:00|13.8|13.805|13.792|13.8|18169
1595620200|2020-07-24 19:50:00|13.8|13.81|13.78|13.785|26227
1595620500|2020-07-24 19:55:00|13.785|13.785|13.76|13.77|20522
1595620800|2020-07-24 20:00:00|13.78|13.78|13.78|13.78|11514
1595620800|2020-07-24 20:00:00|13.78|13.78|13.78|13.78|11514