1590578400|2020-05-27 11:20:00|5.63|5.63|5.63|5.63|0
1590578700|2020-05-27 11:25:00|5.64|5.64|5.64|5.64|0
1590579000|2020-05-27 11:30:00|5.64|5.64|5.64|5.64|0
1590579300|2020-05-27 11:35:00|5.7|5.7|5.7|5.7|0
1590579600|2020-05-27 11:40:00|5.69|5.69|5.65|5.65|0
1590580200|2020-05-27 11:50:00|5.7|5.7|5.7|5.7|0
1590581700|2020-05-27 12:15:00|5.67|5.69|5.62|5.67|0
1590582000|2020-05-27 12:20:00|5.69|5.7|5.69|5.7|0
1590583200|2020-05-27 12:40:00|5.7|5.7|5.7|5.7|0
1590583800|2020-05-27 12:50:00|5.7|5.7|5.7|5.7|0
1590584400|2020-05-27 13:00:00|5.69|5.69|5.69|5.69|0
1590585000|2020-05-27 13:10:00|5.67|5.67|5.65|5.65|0
1590585300|2020-05-27 13:15:00|5.65|5.67|5.65|5.67|0
1590585900|2020-05-27 13:25:00|5.67|5.67|5.67|5.67|0
1590586200|2020-05-27 13:30:00|5.8|5.81|5.67|5.69|263694
1590586500|2020-05-27 13:35:00|5.684|5.7|5.67|5.69|44169
1590586800|2020-05-27 13:40:00|5.68|5.695|5.67|5.68|34976
1590587100|2020-05-27 13:45:00|5.68|5.7|5.66|5.678|57308
1590587400|2020-05-27 13:50:00|5.675|5.7|5.66|5.67|56899
1590587700|2020-05-27 13:55:00|5.675|5.775|5.67|5.77|96924
1590588000|2020-05-27 14:00:00|5.775|5.785|5.71|5.73|143811
1590588300|2020-05-27 14:05:00|5.74|5.75|5.726|5.74|75597
1590588600|2020-05-27 14:10:00|5.74|5.75|5.73|5.738|76991
1590588900|2020-05-27 14:15:00|5.74|5.75|5.73|5.735|59004
1590589200|2020-05-27 14:20:00|5.74|5.77|5.74|5.76|59201
1590589500|2020-05-27 14:25:00|5.76|5.79|5.76|5.78|29298
1590589800|2020-05-27 14:30:00|5.775|5.78|5.72|5.73|144611
1590590100|2020-05-27 14:35:00|5.73|5.735|5.68|5.68|44578
1590590400|2020-05-27 14:40:00|5.685|5.69|5.62|5.648|58051
1590590700|2020-05-27 14:45:00|5.65|5.655|5.55|5.58|102484
1590591000|2020-05-27 14:50:00|5.582|5.63|5.58|5.61|56623
1590591300|2020-05-27 14:55:00|5.615|5.625|5.59|5.61|72443
1590591600|2020-05-27 15:00:00|5.61|5.625|5.605|5.615|71809
1590591900|2020-05-27 15:05:00|5.615|5.625|5.6|5.619|42178
1590592200|2020-05-27 15:10:00|5.615|5.64|5.614|5.62|29641
1590592500|2020-05-27 15:15:00|5.615|5.645|5.6|5.645|60320
1590592800|2020-05-27 15:20:00|5.64|5.655|5.63|5.65|49576
1590593100|2020-05-27 15:25:00|5.64|5.695|5.64|5.69|91712
1590593400|2020-05-27 15:30:00|5.69|5.7|5.68|5.688|71505
1590593700|2020-05-27 15:35:00|5.69|5.72|5.67|5.705|77639
1590594000|2020-05-27 15:40:00|5.7|5.725|5.7|5.71|41460
1590594300|2020-05-27 15:45:00|5.712|5.73|5.71|5.73|132336
1590594600|2020-05-27 15:50:00|5.72|5.745|5.72|5.735|53993
1590594900|2020-05-27 15:55:00|5.735|5.74|5.715|5.72|69490
1590595200|2020-05-27 16:00:00|5.713|5.715|5.7|5.71|37794
1590595500|2020-05-27 16:05:00|5.715|5.72|5.71|5.72|29067
1590595800|2020-05-27 16:10:00|5.72|5.72|5.71|5.72|16863
1590596100|2020-05-27 16:15:00|5.71|5.73|5.71|5.72|29213
1590596400|2020-05-27 16:20:00|5.715|5.72|5.71|5.715|10684
1590596700|2020-05-27 16:25:00|5.715|5.72|5.705|5.715|23271
1590597000|2020-05-27 16:30:00|5.72|5.73|5.7|5.72|33940
1590597300|2020-05-27 16:35:00|5.72|5.72|5.71|5.715|9580
1590597600|2020-05-27 16:40:00|5.72|5.74|5.715|5.74|24742
1590597900|2020-05-27 16:45:00|5.735|5.745|5.73|5.735|23675
1590598200|2020-05-27 16:50:00|5.73|5.74|5.73|5.735|14061
1590598500|2020-05-27 16:55:00|5.74|5.74|5.725|5.725|30404
1590598800|2020-05-27 17:00:00|5.73|5.74|5.715|5.735|10049
1590599100|2020-05-27 17:05:00|5.74|5.745|5.73|5.74|10135
1590599400|2020-05-27 17:10:00|5.74|5.75|5.73|5.745|37569
1590599700|2020-05-27 17:15:00|5.75|5.75|5.74|5.74|2731
1590600000|2020-05-27 17:20:00|5.75|5.78|5.75|5.772|46053
1590600300|2020-05-27 17:25:00|5.77|5.78|5.75|5.75|22585
1590600600|2020-05-27 17:30:00|5.75|5.78|5.74|5.76|42268
1590600900|2020-05-27 17:35:00|5.76|5.78|5.75|5.77|39528
1590601200|2020-05-27 17:40:00|5.775|5.775|5.75|5.755|17790
1590601500|2020-05-27 17:45:00|5.755|5.775|5.75|5.775|14443
1590601800|2020-05-27 17:50:00|5.775|5.78|5.76|5.77|16089
1590602100|2020-05-27 17:55:00|5.775|5.8|5.77|5.785|31141
1590602400|2020-05-27 18:00:00|5.79|5.825|5.79|5.815|34115
1590602700|2020-05-27 18:05:00|5.815|5.815|5.78|5.79|59903
1590603000|2020-05-27 18:10:00|5.79|5.795|5.765|5.785|91724
1590603300|2020-05-27 18:15:00|5.79|5.795|5.78|5.79|37347
1590603600|2020-05-27 18:20:00|5.78|5.79|5.77|5.78|18408
1590603900|2020-05-27 18:25:00|5.77|5.79|5.77|5.785|12484
1590604200|2020-05-27 18:30:00|5.79|5.8|5.78|5.78|62218
1590604500|2020-05-27 18:35:00|5.78|5.78|5.755|5.765|64278
1590604800|2020-05-27 18:40:00|5.76|5.77|5.755|5.765|15816
1590605100|2020-05-27 18:45:00|5.76|5.77|5.75|5.77|16035
1590605400|2020-05-27 18:50:00|5.76|5.776|5.76|5.76|36732
1590605700|2020-05-27 18:55:00|5.76|5.775|5.76|5.769|13990
1590606000|2020-05-27 19:00:00|5.77|5.77|5.76|5.77|7986
1590606300|2020-05-27 19:05:00|5.77|5.77|5.76|5.761|26407
1590606600|2020-05-27 19:10:00|5.76|5.77|5.76|5.765|5720
1590606900|2020-05-27 19:15:00|5.77|5.78|5.76|5.78|21998
1590607200|2020-05-27 19:20:00|5.778|5.8|5.775|5.8|30260
1590607500|2020-05-27 19:25:00|5.795|5.8|5.78|5.785|60585
1590607800|2020-05-27 19:30:00|5.78|5.785|5.77|5.77|60537
1590608100|2020-05-27 19:35:00|5.77|5.79|5.76|5.765|135686
1590608400|2020-05-27 19:40:00|5.765|5.78|5.76|5.78|67549
1590608700|2020-05-27 19:45:00|5.78|5.78|5.77|5.775|87353
1590609000|2020-05-27 19:50:00|5.775|5.8|5.76|5.775|279132
1590609300|2020-05-27 19:55:00|5.77|5.81|5.77|5.81|228879
1590609600|2020-05-27 20:00:00|5.81|5.81|5.81|5.81|0
1590610500|2020-05-27 20:15:00|5.8|5.81|5.8|5.81|0
1590610800|2020-05-27 20:20:00|5.81|5.81|5.81|5.81|0
1590611100|2020-05-27 20:25:00|5.8|5.8|5.8|5.8|0
1590611400|2020-05-27 20:30:00|5.82|5.82|5.82|5.82|0
1590612600|2020-05-27 20:50:00|5.78|5.78|5.75|5.75|0
1590619800|2020-05-27 22:50:00|5.83|5.83|5.83|5.83|0
1590620100|2020-05-27 22:55:00|5.8|5.8|5.8|5.8|0
1590620700|2020-05-27 23:05:00|5.84|5.84|5.84|5.84|0
1590623700|2020-05-27 23:55:00|5.84|5.84|5.84|5.84|0
1590666900|2020-05-28 11:55:00|5.85|5.85|5.85|5.85|0
1590668100|2020-05-28 12:15:00|5.85|5.85|5.85|5.85|0
1590669900|2020-05-28 12:45:00|5.85|5.85|5.85|5.85|0
1590670500|2020-05-28 12:55:00|5.85|5.9|5.85|5.9|0
1590671100|2020-05-28 13:05:00|5.92|5.92|5.9|5.9|0
1590671700|2020-05-28 13:15:00|5.89|5.9|5.89|5.9|0
1590672600|2020-05-28 13:30:00|6|6|5.87|5.91|216648
1590672900|2020-05-28 13:35:00|5.91|5.949|5.885|5.89|64382
1590673200|2020-05-28 13:40:00|5.895|5.98|5.875|5.96|59466
1590673500|2020-05-28 13:45:00|5.96|5.978|5.93|5.97|51586
1590673800|2020-05-28 13:50:00|5.97|6.01|5.96|5.99|66782
1590674100|2020-05-28 13:55:00|5.99|5.99|5.961|5.99|46971
1590674400|2020-05-28 14:00:00|5.99|5.99|5.962|5.986|52746
1590674700|2020-05-28 14:05:00|5.99|5.99|5.98|5.99|179880
1590675000|2020-05-28 14:10:00|5.99|5.99|5.96|5.96|32685
1590675300|2020-05-28 14:15:00|5.96|5.97|5.92|5.935|28833
1590675600|2020-05-28 14:20:00|5.94|5.945|5.905|5.91|38027
1590675900|2020-05-28 14:25:00|5.915|5.96|5.915|5.94|41719
1590676200|2020-05-28 14:30:00|5.935|5.949|5.93|5.935|29889
1590676500|2020-05-28 14:35:00|5.94|5.99|5.94|5.99|28731
1590676800|2020-05-28 14:40:00|5.99|5.995|5.975|5.985|43085
1590677100|2020-05-28 14:45:00|5.98|5.99|5.98|5.986|18004
1590677400|2020-05-28 14:50:00|5.98|5.99|5.98|5.982|9816
1590677700|2020-05-28 14:55:00|5.98|6|5.97|5.975|45441
1590678000|2020-05-28 15:00:00|5.975|5.985|5.97|5.98|11741
1590678300|2020-05-28 15:05:00|5.99|5.99|5.95|5.96|22840
1590678600|2020-05-28 15:10:00|5.95|5.96|5.9|5.945|65947
1590678900|2020-05-28 15:15:00|5.94|5.945|5.9|5.9|61480
1590679200|2020-05-28 15:20:00|5.9|5.908|5.884|5.89|40795
1590679500|2020-05-28 15:25:00|5.89|5.89|5.86|5.865|56080
1590679800|2020-05-28 15:30:00|5.86|5.88|5.84|5.845|60040
1590680100|2020-05-28 15:35:00|5.84|5.85|5.83|5.835|88078
1590680400|2020-05-28 15:40:00|5.83|5.865|5.825|5.865|61718
1590680700|2020-05-28 15:45:00|5.865|5.88|5.83|5.86|169069
1590681000|2020-05-28 15:50:00|5.86|5.865|5.83|5.835|47648
1590681300|2020-05-28 15:55:00|5.84|5.86|5.825|5.85|63312
1590681600|2020-05-28 16:00:00|5.855|5.86|5.83|5.83|24506
1590681900|2020-05-28 16:05:00|5.84|5.84|5.83|5.835|17646
1590682200|2020-05-28 16:10:00|5.835|5.84|5.82|5.832|28239
1590682500|2020-05-28 16:15:00|5.83|5.84|5.82|5.83|9674
1590682800|2020-05-28 16:20:00|5.838|5.87|5.83|5.87|39513
1590683100|2020-05-28 16:25:00|5.87|5.888|5.87|5.88|19402
1590683400|2020-05-28 16:30:00|5.875|5.875|5.86|5.87|14841
1590683700|2020-05-28 16:35:00|5.87|5.89|5.835|5.85|110722
1590684000|2020-05-28 16:40:00|5.85|5.87|5.85|5.855|14178
1590684300|2020-05-28 16:45:00|5.855|5.86|5.855|5.86|3164
1590684600|2020-05-28 16:50:00|5.855|5.87|5.85|5.86|8770
1590684900|2020-05-28 16:55:00|5.86|5.868|5.855|5.859|7548
1590685200|2020-05-28 17:00:00|5.855|5.858|5.84|5.85|12732
1590685500|2020-05-28 17:05:00|5.84|5.85|5.835|5.845|10727
1590685800|2020-05-28 17:10:00|5.84|5.84|5.83|5.83|10029
1590686100|2020-05-28 17:15:00|5.836|5.838|5.83|5.835|3813
1590686400|2020-05-28 17:20:00|5.84|5.85|5.834|5.85|9133
1590686700|2020-05-28 17:25:00|5.84|5.86|5.84|5.85|34389
1590687000|2020-05-28 17:30:00|5.85|5.85|5.84|5.84|8266
1590687300|2020-05-28 17:35:00|5.845|5.87|5.84|5.85|36197
1590687600|2020-05-28 17:40:00|5.85|5.855|5.84|5.84|9527
1590687900|2020-05-28 17:45:00|5.85|5.855|5.81|5.825|42918
1590688200|2020-05-28 17:50:00|5.825|5.83|5.82|5.82|9902
1590688500|2020-05-28 17:55:00|5.825|5.84|5.82|5.825|8963
1590688800|2020-05-28 18:00:00|5.82|5.84|5.82|5.835|7244
1590689100|2020-05-28 18:05:00|5.83|5.83|5.81|5.81|14822
1590689400|2020-05-28 18:10:00|5.81|5.815|5.8|5.8|29700
1590689700|2020-05-28 18:15:00|5.8|5.81|5.8|5.805|10679
1590690000|2020-05-28 18:20:00|5.805|5.81|5.8|5.8|16509
1590690300|2020-05-28 18:25:00|5.809|5.809|5.792|5.795|9189
1590690600|2020-05-28 18:30:00|5.792|5.795|5.78|5.78|15202
1590690900|2020-05-28 18:35:00|5.78|5.79|5.775|5.79|16169
1590691200|2020-05-28 18:40:00|5.79|5.79|5.775|5.78|7933
1590691500|2020-05-28 18:45:00|5.778|5.79|5.775|5.785|9464
1590691800|2020-05-28 18:50:00|5.782|5.79|5.78|5.79|4698
1590692100|2020-05-28 18:55:00|5.79|5.82|5.785|5.82|18850
1590692400|2020-05-28 19:00:00|5.82|5.83|5.814|5.83|6694
1590692700|2020-05-28 19:05:00|5.83|5.83|5.828|5.83|3533
1590693000|2020-05-28 19:10:00|5.83|5.86|5.83|5.855|18593
1590693300|2020-05-28 19:15:00|5.85|5.855|5.8|5.805|34764
1590693600|2020-05-28 19:20:00|5.81|5.81|5.79|5.8|8669
1590693900|2020-05-28 19:25:00|5.8|5.82|5.78|5.78|28461
1590694200|2020-05-28 19:30:00|5.78|5.79|5.75|5.755|43717
1590694500|2020-05-28 19:35:00|5.75|5.755|5.74|5.75|79249
1590694800|2020-05-28 19:40:00|5.74|5.75|5.73|5.74|43559
1590695100|2020-05-28 19:45:00|5.735|5.745|5.71|5.71|56422
1590695400|2020-05-28 19:50:00|5.71|5.74|5.7|5.735|64475
1590695700|2020-05-28 19:55:00|5.735|5.76|5.73|5.75|245953
1590696000|2020-05-28 20:00:00|5.75|5.75|5.75|5.75|0
1590696900|2020-05-28 20:15:00|5.75|5.75|5.75|5.75|0
1590699300|2020-05-28 20:55:00|5.76|5.76|5.76|5.76|0
1590756900|2020-05-29 12:55:00|5.72|5.72|5.72|5.72|0
1590757800|2020-05-29 13:10:00|5.75|5.75|5.75|5.75|0
1590758100|2020-05-29 13:15:00|5.75|5.75|5.72|5.72|0
1590758400|2020-05-29 13:20:00|5.7|5.7|5.7|5.7|0
1590758700|2020-05-29 13:25:00|5.7|5.71|5.7|5.7|0
1590759000|2020-05-29 13:30:00|5.75|5.765|5.67|5.712|149762
1590759300|2020-05-29 13:35:00|5.702|5.731|5.69|5.72|36909
1590759600|2020-05-29 13:40:00|5.722|5.722|5.671|5.69|22269
1590759900|2020-05-29 13:45:00|5.685|5.72|5.68|5.68|10596
1590760200|2020-05-29 13:50:00|5.68|5.685|5.64|5.645|16472
1590760500|2020-05-29 13:55:00|5.64|5.65|5.57|5.57|38936
1590760800|2020-05-29 14:00:00|5.573|5.59|5.56|5.57|48526
1590761100|2020-05-29 14:05:00|5.58|5.61|5.577|5.58|26849
1590761400|2020-05-29 14:10:00|5.58|5.62|5.58|5.615|18096
1590761700|2020-05-29 14:15:00|5.62|5.68|5.6|5.67|23864
1590762000|2020-05-29 14:20:00|5.68|5.7|5.66|5.69|22667
1590762300|2020-05-29 14:25:00|5.68|5.688|5.644|5.655|12649
1590762600|2020-05-29 14:30:00|5.66|5.67|5.642|5.642|6588
1590762900|2020-05-29 14:35:00|5.64|5.64|5.61|5.61|8522
1590763200|2020-05-29 14:40:00|5.61|5.625|5.6|5.62|21768
1590763500|2020-05-29 14:45:00|5.615|5.65|5.6|5.63|44714
1590763800|2020-05-29 14:50:00|5.64|5.655|5.63|5.63|28639
1590764100|2020-05-29 14:55:00|5.63|5.665|5.63|5.66|39722
1590764400|2020-05-29 15:00:00|5.66|5.67|5.65|5.653|4443
1590764700|2020-05-29 15:05:00|5.655|5.67|5.65|5.66|12988
1590765000|2020-05-29 15:10:00|5.65|5.68|5.65|5.67|8588
1590765300|2020-05-29 15:15:00|5.68|5.688|5.64|5.64|30937
1590765600|2020-05-29 15:20:00|5.635|5.65|5.625|5.64|36040
1590765900|2020-05-29 15:25:00|5.64|5.65|5.625|5.635|49537
1590766200|2020-05-29 15:30:00|5.635|5.65|5.63|5.64|46153
1590766500|2020-05-29 15:35:00|5.645|5.7|5.64|5.675|29994
1590766800|2020-05-29 15:40:00|5.68|5.69|5.66|5.66|14433
1590767100|2020-05-29 15:45:00|5.665|5.68|5.65|5.68|54295
1590767400|2020-05-29 15:50:00|5.685|5.695|5.66|5.661|10664
1590767700|2020-05-29 15:55:00|5.66|5.67|5.65|5.665|23446
1590768000|2020-05-29 16:00:00|5.67|5.678|5.665|5.665|4129
1590768300|2020-05-29 16:05:00|5.665|5.665|5.645|5.645|14459
1590768600|2020-05-29 16:10:00|5.65|5.655|5.64|5.645|14675
1590768900|2020-05-29 16:15:00|5.64|5.64|5.63|5.64|6115
1590769200|2020-05-29 16:20:00|5.63|5.64|5.63|5.64|8700
1590769500|2020-05-29 16:25:00|5.64|5.65|5.64|5.65|4664
1590769800|2020-05-29 16:30:00|5.65|5.655|5.63|5.64|23495
1590770100|2020-05-29 16:35:00|5.64|5.665|5.64|5.66|9951
1590770400|2020-05-29 16:40:00|5.66|5.66|5.645|5.645|5164
1590770700|2020-05-29 16:45:00|5.645|5.645|5.63|5.64|4165
1590771000|2020-05-29 16:50:00|5.64|5.65|5.61|5.63|23086
1590771300|2020-05-29 16:55:00|5.625|5.665|5.62|5.655|11477
1590771600|2020-05-29 17:00:00|5.648|5.655|5.64|5.64|5481
1590771900|2020-05-29 17:05:00|5.64|5.64|5.63|5.635|4869
1590772200|2020-05-29 17:10:00|5.63|5.635|5.62|5.628|9123
1590772500|2020-05-29 17:15:00|5.63|5.635|5.62|5.62|6853
1590772800|2020-05-29 17:20:00|5.629|5.635|5.62|5.62|3923
1590773100|2020-05-29 17:25:00|5.63|5.635|5.62|5.62|3194
1590773400|2020-05-29 17:30:00|5.62|5.63|5.62|5.63|7102
1590773700|2020-05-29 17:35:00|5.63|5.63|5.615|5.616|8884
1590774000|2020-05-29 17:40:00|5.62|5.625|5.618|5.62|16465
1590774300|2020-05-29 17:45:00|5.62|5.62|5.61|5.615|1409
1590774600|2020-05-29 17:50:00|5.615|5.62|5.603|5.62|19076
1590774900|2020-05-29 17:55:00|5.62|5.62|5.615|5.615|665
1590775200|2020-05-29 18:00:00|5.62|5.62|5.616|5.616|3759
1590775500|2020-05-29 18:05:00|5.615|5.66|5.605|5.66|49593
1590775800|2020-05-29 18:10:00|5.66|5.665|5.65|5.655|6824
1590776100|2020-05-29 18:15:00|5.653|5.67|5.645|5.67|13667
1590776400|2020-05-29 18:20:00|5.67|5.68|5.663|5.68|32446
1590776700|2020-05-29 18:25:00|5.68|5.7|5.675|5.7|13768
1590777000|2020-05-29 18:30:00|5.7|5.705|5.69|5.69|13302
1590777300|2020-05-29 18:35:00|5.695|5.7|5.69|5.692|10354
1590777600|2020-05-29 18:40:00|5.695|5.71|5.69|5.69|28756
1590777900|2020-05-29 18:45:00|5.685|5.7|5.675|5.675|16117
1590778200|2020-05-29 18:50:00|5.68|5.68|5.625|5.64|34645
1590778500|2020-05-29 18:55:00|5.65|5.71|5.65|5.71|24002
1590778800|2020-05-29 19:00:00|5.72|5.755|5.72|5.75|59164
1590779100|2020-05-29 19:05:00|5.75|5.76|5.75|5.76|33049
1590779400|2020-05-29 19:10:00|5.765|5.77|5.74|5.74|30589
1590779700|2020-05-29 19:15:00|5.74|5.745|5.72|5.735|42777
1590780000|2020-05-29 19:20:00|5.735|5.76|5.73|5.755|24657
1590780300|2020-05-29 19:25:00|5.75|5.75|5.72|5.735|29093
1590780600|2020-05-29 19:30:00|5.735|5.75|5.725|5.73|16888
1590780900|2020-05-29 19:35:00|5.74|5.745|5.73|5.737|26174
1590781200|2020-05-29 19:40:00|5.73|5.75|5.73|5.75|86177
1590781500|2020-05-29 19:45:00|5.75|5.76|5.72|5.73|58021
1590781800|2020-05-29 19:50:00|5.73|5.755|5.72|5.74|81960
1590782100|2020-05-29 19:55:00|5.735|5.74|5.71|5.71|83763
1590782400|2020-05-29 20:00:00|5.71|5.71|5.71|5.71|0
1590783300|2020-05-29 20:15:00|5.71|5.71|5.71|5.71|0
1590784200|2020-05-29 20:30:00|5.72|5.75|5.72|5.75|0
1590784800|2020-05-29 20:40:00|5.79|5.79|5.79|5.79|0
1590785400|2020-05-29 20:50:00|5.78|5.8|5.78|5.8|0
1590786600|2020-05-29 21:10:00|5.85|5.85|5.85|5.85|0
1590787200|2020-05-29 21:20:00|5.85|5.85|5.85|5.85|0
1590789600|2020-05-29 22:00:00|5.79|5.79|5.79|5.79|0
1590795900|2020-05-29 23:45:00|5.74|5.74|5.74|5.74|0
1591013700|2020-06-01 12:15:00|5.85|5.85|5.85|5.85|0
1591016100|2020-06-01 12:55:00|5.85|5.85|5.85|5.85|0
1591017300|2020-06-01 13:15:00|5.85|5.85|5.85|5.85|0
1591017600|2020-06-01 13:20:00|5.88|5.88|5.88|5.88|0
1591017900|2020-06-01 13:25:00|5.88|5.88|5.88|5.88|0
1591018200|2020-06-01 13:30:00|5.88|5.89|5.86|5.89|76585
1591018500|2020-06-01 13:35:00|5.89|5.92|5.87|5.901|112235
1591018800|2020-06-01 13:40:00|5.91|5.94|5.9|5.94|46050
1591019100|2020-06-01 13:45:00|5.932|5.95|5.93|5.94|21510
1591019400|2020-06-01 13:50:00|5.938|5.938|5.91|5.925|34277
1591019700|2020-06-01 13:55:00|5.92|5.94|5.91|5.91|25057
1591020000|2020-06-01 14:00:00|5.908|5.93|5.9|5.91|27788
1591020300|2020-06-01 14:05:00|5.91|5.97|5.91|5.97|54588
1591020600|2020-06-01 14:10:00|5.97|6.02|5.97|6.02|34877
1591020900|2020-06-01 14:15:00|6.016|6.055|6.016|6.03|75238
1591021200|2020-06-01 14:20:00|6.022|6.045|6.01|6.035|68457
1591021500|2020-06-01 14:25:00|6.038|6.04|6.01|6.022|33397
1591021800|2020-06-01 14:30:00|6.025|6.04|6|6.01|61520
1591022100|2020-06-01 14:35:00|6.01|6.05|6.01|6.023|66319
1591022400|2020-06-01 14:40:00|6.025|6.045|6.02|6.032|69149
1591022700|2020-06-01 14:45:00|6.03|6.035|6.01|6.025|43069
1591023000|2020-06-01 14:50:00|6.02|6.03|6.01|6.02|24978
1591023300|2020-06-01 14:55:00|6.022|6.03|6.02|6.03|11805
1591023600|2020-06-01 15:00:00|6.025|6.03|5.985|5.992|71078
1591023900|2020-06-01 15:05:00|6|6.01|5.99|5.995|26831
1591024200|2020-06-01 15:10:00|6|6.03|5.995|6.03|40735
1591024500|2020-06-01 15:15:00|6.02|6.045|6.02|6.04|31611
1591024800|2020-06-01 15:20:00|6.04|6.05|6.02|6.042|20566
1591025100|2020-06-01 15:25:00|6.05|6.09|6.04|6.09|59743
1591025400|2020-06-01 15:30:00|6.08|6.12|6.07|6.08|81695
1591025700|2020-06-01 15:35:00|6.075|6.1|6.05|6.07|42150
1591026000|2020-06-01 15:40:00|6.07|6.07|6.045|6.055|25839
1591026300|2020-06-01 15:45:00|6.055|6.06|6.04|6.045|20467
1591026600|2020-06-01 15:50:00|6.041|6.045|6.02|6.03|43157
1591026900|2020-06-01 15:55:00|6.02|6.03|6.01|6.03|6412
1591027200|2020-06-01 16:00:00|6.02|6.02|6.01|6.02|10719
1591027500|2020-06-01 16:05:00|6.03|6.035|6.025|6.03|9213
1591027800|2020-06-01 16:10:00|6.03|6.04|6.03|6.03|3480
1591028100|2020-06-01 16:15:00|6.03|6.038|6.03|6.038|3910
1591028400|2020-06-01 16:20:00|6.03|6.04|6.03|6.03|5224
1591028700|2020-06-01 16:25:00|6.035|6.05|6.03|6.03|19323
1591029000|2020-06-01 16:30:00|6.03|6.04|6.03|6.037|9104
1591029300|2020-06-01 16:35:00|6.03|6.05|6.03|6.03|30504
1591029600|2020-06-01 16:40:00|6.035|6.04|6.02|6.03|6224
1591029900|2020-06-01 16:45:00|6.03|6.035|6.025|6.03|10395
1591030200|2020-06-01 16:50:00|6.03|6.04|6.03|6.03|2334
1591030500|2020-06-01 16:55:00|6.032|6.04|6.03|6.04|2058
1591030800|2020-06-01 17:00:00|6.04|6.05|6.035|6.035|20823
1591031100|2020-06-01 17:05:00|6.03|6.05|6.03|6.045|29659
1591031400|2020-06-01 17:10:00|6.044|6.045|6.03|6.035|67337
1591031700|2020-06-01 17:15:00|6.036|6.04|6.03|6.04|15281
1591032000|2020-06-01 17:20:00|6.035|6.04|6.03|6.035|4803
1591032300|2020-06-01 17:25:00|6.03|6.04|6.02|6.02|9319
1591032600|2020-06-01 17:30:00|6.025|6.025|6.01|6.015|11493
1591032900|2020-06-01 17:35:00|6.012|6.02|6.01|6.02|4627
1591033200|2020-06-01 17:40:00|6.015|6.03|6.01|6.021|15205
1591033500|2020-06-01 17:45:00|6.02|6.03|6.02|6.025|3589
1591033800|2020-06-01 17:50:00|6.02|6.03|6.01|6.02|23456
1591034100|2020-06-01 17:55:00|6.023|6.03|6.01|6.015|5802
1591034400|2020-06-01 18:00:00|6.01|6.02|6.01|6.015|11260
1591034700|2020-06-01 18:05:00|6.01|6.015|6.01|6.015|2722
1591035000|2020-06-01 18:10:00|6.01|6.02|6.01|6.01|5891
1591035300|2020-06-01 18:15:00|6.01|6.02|6.01|6.015|10314
1591035600|2020-06-01 18:20:00|6.02|6.02|5.995|6.005|74735
1591035900|2020-06-01 18:25:00|6|6.01|5.99|6.005|17012
1591036200|2020-06-01 18:30:00|6.004|6.01|5.993|5.996|12516
1591036500|2020-06-01 18:35:00|6|6.01|5.99|6|17978
1591036800|2020-06-01 18:40:00|6.009|6.015|6|6.006|18567
1591037100|2020-06-01 18:45:00|6.01|6.02|6|6.015|20594
1591037400|2020-06-01 18:50:00|6.01|6.02|6.007|6.01|5347
1591037700|2020-06-01 18:55:00|6|6.03|6|6.03|14826
1591038000|2020-06-01 19:00:00|6.02|6.03|6.015|6.02|11249
1591038300|2020-06-01 19:05:00|6.03|6.03|6.015|6.015|9502
1591038600|2020-06-01 19:10:00|6.01|6.02|6.01|6.014|7663
1591038900|2020-06-01 19:15:00|6.01|6.02|6|6.02|26396
1591039200|2020-06-01 19:20:00|6.015|6.02|6.01|6.02|6038
1591039500|2020-06-01 19:25:00|6.015|6.03|6.005|6.025|29725
1591039800|2020-06-01 19:30:00|6.03|6.045|6.03|6.035|42263
1591040100|2020-06-01 19:35:00|6.03|6.03|6.01|6.01|33573
1591040400|2020-06-01 19:40:00|6.01|6.01|6|6.005|42849
1591040700|2020-06-01 19:45:00|6.01|6.04|6.01|6.025|93763
1591041000|2020-06-01 19:50:00|6.025|6.06|6.025|6.06|116535
1591041300|2020-06-01 19:55:00|6.055|6.08|6.05|6.07|293770
1591041600|2020-06-01 20:00:00|6.06|6.06|6.06|6.06|0
1591042500|2020-06-01 20:15:00|6.06|6.06|6.06|6.06|0
1591043100|2020-06-01 20:25:00|6.06|6.06|6.06|6.06|0
1591046700|2020-06-01 21:25:00|6.06|6.06|6.06|6.06|0
1591085700|2020-06-02 08:15:00|6.2|6.36|6.2|6.36|0
1591086900|2020-06-02 08:35:00|6.37|6.37|6.37|6.37|0
1591088100|2020-06-02 08:55:00|6.39|6.39|6.39|6.39|0
1591088400|2020-06-02 09:00:00|6.39|6.39|6.39|6.39|0
1591089000|2020-06-02 09:10:00|6.39|6.39|6.39|6.39|0
1591093200|2020-06-02 10:20:00|6.36|6.36|6.36|6.36|0
1591096500|2020-06-02 11:15:00|6.36|6.36|6.36|6.36|0
1591097100|2020-06-02 11:25:00|6.38|6.38|6.38|6.38|0
1591099200|2020-06-02 12:00:00|6.44|6.44|6.44|6.44|0
1591100100|2020-06-02 12:15:00|6.42|6.54|6.36|6.51|0
1591101000|2020-06-02 12:30:00|6.44|6.44|6.44|6.44|0
1591101300|2020-06-02 12:35:00|6.44|6.44|6.44|6.44|0
1591101900|2020-06-02 12:45:00|6.42|6.42|6.42|6.42|0
1591102200|2020-06-02 12:50:00|6.43|6.43|6.43|6.43|0
1591102500|2020-06-02 12:55:00|6.41|6.41|6.4|6.4|0
1591102800|2020-06-02 13:00:00|6.43|6.43|6.43|6.43|0
1591103100|2020-06-02 13:05:00|6.43|6.43|6.36|6.37|0
1591103400|2020-06-02 13:10:00|6.36|6.38|6.36|6.38|0
1591103700|2020-06-02 13:15:00|6.36|6.36|6.36|6.36|0
1591104000|2020-06-02 13:20:00|6.37|6.37|6.37|6.37|0
1591104600|2020-06-02 13:30:00|6.5|6.63|6.41|6.54|270396
1591104900|2020-06-02 13:35:00|6.534|6.534|6.44|6.44|106340
1591105200|2020-06-02 13:40:00|6.44|6.5|6.43|6.49|85864
1591105500|2020-06-02 13:45:00|6.495|6.505|6.45|6.49|107903
1591105800|2020-06-02 13:50:00|6.49|6.54|6.49|6.525|68924
1591106100|2020-06-02 13:55:00|6.525|6.58|6.525|6.57|85227
1591106400|2020-06-02 14:00:00|6.57|6.59|6.53|6.535|181690
1591106700|2020-06-02 14:05:00|6.539|6.672|6.534|6.67|157006
1591107000|2020-06-02 14:10:00|6.67|6.68|6.6|6.61|150472
1591107300|2020-06-02 14:15:00|6.615|6.67|6.595|6.665|139557
1591107600|2020-06-02 14:20:00|6.67|6.68|6.62|6.645|104974
1591107900|2020-06-02 14:25:00|6.647|6.67|6.625|6.66|181522
1591108200|2020-06-02 14:30:00|6.66|6.738|6.655|6.71|129364
1591108500|2020-06-02 14:35:00|6.71|6.71|6.642|6.642|126707
1591108800|2020-06-02 14:40:00|6.65|6.72|6.65|6.72|71398
1591109100|2020-06-02 14:45:00|6.719|6.74|6.68|6.68|189326
1591109400|2020-06-02 14:50:00|6.67|6.69|6.61|6.61|179493
1591109700|2020-06-02 14:55:00|6.62|6.678|6.615|6.648|32097
1591110000|2020-06-02 15:00:00|6.647|6.655|6.615|6.63|52914
1591110300|2020-06-02 15:05:00|6.63|6.665|6.63|6.66|54117
1591110600|2020-06-02 15:10:00|6.66|6.69|6.66|6.67|173121
1591110900|2020-06-02 15:15:00|6.66|6.68|6.65|6.68|46005
1591111200|2020-06-02 15:20:00|6.68|6.68|6.65|6.659|37596
1591111500|2020-06-02 15:25:00|6.655|6.66|6.6|6.61|76243
1591111800|2020-06-02 15:30:00|6.62|6.64|6.581|6.595|110497
1591112100|2020-06-02 15:35:00|6.595|6.66|6.58|6.66|83963
1591112400|2020-06-02 15:40:00|6.66|6.67|6.66|6.66|31624
1591112700|2020-06-02 15:45:00|6.67|6.68|6.625|6.63|61714
1591113000|2020-06-02 15:50:00|6.625|6.65|6.598|6.6|38483
1591113300|2020-06-02 15:55:00|6.601|6.61|6.56|6.56|72246
1591113600|2020-06-02 16:00:00|6.56|6.59|6.55|6.59|53866
1591113900|2020-06-02 16:05:00|6.585|6.59|6.57|6.58|20726
1591114200|2020-06-02 16:10:00|6.585|6.59|6.57|6.57|10189
1591114500|2020-06-02 16:15:00|6.562|6.58|6.56|6.575|14382
1591114800|2020-06-02 16:20:00|6.57|6.62|6.57|6.613|20886
1591115100|2020-06-02 16:25:00|6.62|6.65|6.62|6.645|7956
1591115400|2020-06-02 16:30:00|6.65|6.65|6.62|6.62|21601
1591115700|2020-06-02 16:35:00|6.621|6.621|6.61|6.62|14857
1591116000|2020-06-02 16:40:00|6.62|6.63|6.61|6.61|14383
1591116300|2020-06-02 16:45:00|6.62|6.63|6.62|6.63|14913
1591116600|2020-06-02 16:50:00|6.62|6.635|6.62|6.62|14682
1591116900|2020-06-02 16:55:00|6.615|6.62|6.61|6.612|7650
1591117200|2020-06-02 17:00:00|6.615|6.63|6.614|6.625|7482
1591117500|2020-06-02 17:05:00|6.63|6.64|6.62|6.625|31447
1591117800|2020-06-02 17:10:00|6.62|6.63|6.615|6.62|9055
1591118100|2020-06-02 17:15:00|6.624|6.635|6.61|6.62|30335
1591118400|2020-06-02 17:20:00|6.612|6.615|6.6|6.61|20586
1591118700|2020-06-02 17:25:00|6.61|6.61|6.6|6.61|13405
1591119000|2020-06-02 17:30:00|6.61|6.61|6.6|6.61|8157
1591119300|2020-06-02 17:35:00|6.608|6.61|6.6|6.6|9589
1591119600|2020-06-02 17:40:00|6.6|6.61|6.6|6.6|6409
1591119900|2020-06-02 17:45:00|6.61|6.61|6.58|6.6|39908
1591120200|2020-06-02 17:50:00|6.595|6.62|6.585|6.612|45297
1591120500|2020-06-02 17:55:00|6.615|6.63|6.612|6.63|11363
1591120800|2020-06-02 18:00:00|6.625|6.63|6.62|6.62|37499
1591121100|2020-06-02 18:05:00|6.62|6.63|6.58|6.59|30790
1591121400|2020-06-02 18:10:00|6.585|6.6|6.58|6.595|26085
1591121700|2020-06-02 18:15:00|6.595|6.62|6.59|6.62|27988
1591122000|2020-06-02 18:20:00|6.62|6.62|6.61|6.615|5024
1591122300|2020-06-02 18:25:00|6.61|6.615|6.58|6.585|19933
1591122600|2020-06-02 18:30:00|6.58|6.585|6.565|6.57|21985
1591122900|2020-06-02 18:35:00|6.57|6.575|6.562|6.57|12334
1591123200|2020-06-02 18:40:00|6.57|6.58|6.57|6.58|9018
1591123500|2020-06-02 18:45:00|6.58|6.59|6.58|6.585|13590
1591123800|2020-06-02 18:50:00|6.59|6.59|6.58|6.59|3118
1591124100|2020-06-02 18:55:00|6.59|6.6|6.59|6.595|20358
1591124400|2020-06-02 19:00:00|6.6|6.6|6.59|6.6|18674
1591124700|2020-06-02 19:05:00|6.6|6.6|6.59|6.59|14699
1591125000|2020-06-02 19:10:00|6.596|6.596|6.57|6.574|105000
1591125300|2020-06-02 19:15:00|6.57|6.6|6.57|6.595|54750
1591125600|2020-06-02 19:20:00|6.597|6.6|6.59|6.592|22061
1591125900|2020-06-02 19:25:00|6.6|6.6|6.58|6.6|63836
1591126200|2020-06-02 19:30:00|6.6|6.62|6.6|6.61|28698
1591126500|2020-06-02 19:35:00|6.61|6.64|6.61|6.63|326286
1591126800|2020-06-02 19:40:00|6.626|6.64|6.59|6.595|163136
1591127100|2020-06-02 19:45:00|6.595|6.61|6.59|6.605|176841
1591127400|2020-06-02 19:50:00|6.605|6.66|6.6|6.66|210788
1591127700|2020-06-02 19:55:00|6.65|6.66|6.61|6.61|233975
1591128000|2020-06-02 20:00:00|6.61|6.61|6.61|6.61|0
1591128900|2020-06-02 20:15:00|6.61|6.61|6.61|6.61|0
1591129800|2020-06-02 20:30:00|6.683|6.683|6.683|6.683|0
1591130100|2020-06-02 20:35:00|6.59|6.59|6.59|6.59|0
1591130400|2020-06-02 20:40:00|6.6|6.6|6.6|6.6|0
1591132800|2020-06-02 21:20:00|6.6|6.6|6.6|6.6|0
1591133100|2020-06-02 21:25:00|6.6|6.6|6.6|6.6|0
1591133700|2020-06-02 21:35:00|6.6|6.6|6.6|6.6|0
1591134000|2020-06-02 21:40:00|6.56|6.56|6.56|6.56|0
1591135200|2020-06-02 22:00:00|6.6|6.6|6.6|6.6|0
1591135800|2020-06-02 22:10:00|6.6|6.6|6.6|6.6|0
1591136400|2020-06-02 22:20:00|6.6|6.6|6.6|6.6|0
1591138800|2020-06-02 23:00:00|6.56|6.56|6.56|6.56|0
1591139400|2020-06-02 23:10:00|6.55|6.55|6.55|6.55|0
1591139700|2020-06-02 23:15:00|6.55|6.55|6.52|6.52|0
1591140300|2020-06-02 23:25:00|6.52|6.52|6.51|6.51|0
1591140600|2020-06-02 23:30:00|6.5|6.5|6.5|6.5|0
1591140900|2020-06-02 23:35:00|6.48|6.49|6.48|6.49|0
1591174800|2020-06-03 09:00:00|6.7|6.7|6.7|6.7|0
1591176000|2020-06-03 09:20:00|6.75|6.9|6.75|6.9|0
1591176300|2020-06-03 09:25:00|6.9|6.9|6.71|6.71|0
1591177800|2020-06-03 09:50:00|6.61|6.61|6.61|6.61|0
1591179000|2020-06-03 10:10:00|6.61|6.61|6.61|6.61|0
1591183800|2020-06-03 11:30:00|6.66|6.66|6.66|6.66|0
1591184400|2020-06-03 11:40:00|6.67|6.67|6.67|6.67|0
1591184700|2020-06-03 11:45:00|6.75|6.75|6.75|6.75|0
1591185000|2020-06-03 11:50:00|6.7|6.7|6.7|6.7|0
1591186500|2020-06-03 12:15:00|6.75|6.77|6.66|6.67|0
1591186800|2020-06-03 12:20:00|6.75|6.75|6.75|6.75|0
1591187700|2020-06-03 12:35:00|6.7|6.7|6.66|6.66|0
1591188600|2020-06-03 12:50:00|6.67|6.67|6.67|6.67|0
1591190100|2020-06-03 13:15:00|6.7|6.7|6.7|6.7|0
1591190700|2020-06-03 13:25:00|6.7|6.7|6.7|6.7|0
1591191000|2020-06-03 13:30:00|6.84|6.88|6.82|6.88|346906
1591191300|2020-06-03 13:35:00|6.88|6.9|6.815|6.82|73698
1591191600|2020-06-03 13:40:00|6.82|6.83|6.76|6.79|134543
1591191900|2020-06-03 13:45:00|6.79|6.79|6.78|6.782|57740
1591192200|2020-06-03 13:50:00|6.79|6.79|6.75|6.781|168799
1591192500|2020-06-03 13:55:00|6.79|6.79|6.76|6.765|69572
1591192800|2020-06-03 14:00:00|6.77|6.77|6.73|6.74|144989
1591193100|2020-06-03 14:05:00|6.74|6.745|6.715|6.73|72056
1591193400|2020-06-03 14:10:00|6.74|6.75|6.738|6.745|57090
1591193700|2020-06-03 14:15:00|6.74|6.78|6.74|6.779|27877
1591194000|2020-06-03 14:20:00|6.78|6.79|6.76|6.77|30359
1591194300|2020-06-03 14:25:00|6.77|6.83|6.77|6.829|57452
1591194600|2020-06-03 14:30:00|6.828|6.828|6.78|6.8|54577
1591194900|2020-06-03 14:35:00|6.8|6.805|6.79|6.8|31171
1591195200|2020-06-03 14:40:00|6.795|6.8|6.78|6.78|19813
1591195500|2020-06-03 14:45:00|6.79|6.79|6.775|6.78|27896
1591195800|2020-06-03 14:50:00|6.78|6.79|6.77|6.775|12265
1591196100|2020-06-03 14:55:00|6.78|6.8|6.779|6.79|25647
1591196400|2020-06-03 15:00:00|6.795|6.8|6.79|6.79|15726
1591196700|2020-06-03 15:05:00|6.8|6.81|6.79|6.8|22744
1591197000|2020-06-03 15:10:00|6.795|6.795|6.78|6.78|54426
1591197300|2020-06-03 15:15:00|6.785|6.8|6.78|6.8|14229
1591197600|2020-06-03 15:20:00|6.8|6.8|6.775|6.782|25168
1591197900|2020-06-03 15:25:00|6.79|6.81|6.78|6.81|57094
1591198200|2020-06-03 15:30:00|6.81|6.81|6.8|6.81|25026
1591198500|2020-06-03 15:35:00|6.81|6.81|6.8|6.805|6722
1591198800|2020-06-03 15:40:00|6.81|6.81|6.78|6.79|31344
1591199100|2020-06-03 15:45:00|6.782|6.8|6.78|6.8|27172
1591199400|2020-06-03 15:50:00|6.8|6.8|6.79|6.8|12445
1591199700|2020-06-03 15:55:00|6.797|6.8|6.79|6.8|10356
1591200000|2020-06-03 16:00:00|6.8|6.8|6.78|6.785|24019
1591200300|2020-06-03 16:05:00|6.783|6.79|6.775|6.775|20527
1591200600|2020-06-03 16:10:00|6.77|6.78|6.77|6.775|4922
1591200900|2020-06-03 16:15:00|6.775|6.775|6.76|6.76|8695
1591201200|2020-06-03 16:20:00|6.768|6.77|6.762|6.766|22958
1591201500|2020-06-03 16:25:00|6.765|6.78|6.765|6.78|15610
1591201800|2020-06-03 16:30:00|6.78|6.79|6.78|6.785|88741
1591202100|2020-06-03 16:35:00|6.79|6.79|6.78|6.79|22854
1591202400|2020-06-03 16:40:00|6.79|6.8|6.78|6.8|33192
1591202700|2020-06-03 16:45:00|6.8|6.83|6.795|6.795|92344
1591203000|2020-06-03 16:50:00|6.79|6.8|6.79|6.8|6894
1591203300|2020-06-03 16:55:00|6.79|6.8|6.79|6.8|4487
1591203600|2020-06-03 17:00:00|6.795|6.8|6.79|6.795|12043
1591203900|2020-06-03 17:05:00|6.79|6.8|6.77|6.78|34338
1591204200|2020-06-03 17:10:00|6.785|6.8|6.775|6.777|34522
1591204500|2020-06-03 17:15:00|6.775|6.78|6.76|6.77|39930
1591204800|2020-06-03 17:20:00|6.77|6.78|6.77|6.78|6218
1591205100|2020-06-03 17:25:00|6.775|6.78|6.77|6.775|3428
1591205400|2020-06-03 17:30:00|6.78|6.78|6.77|6.78|18884
1591205700|2020-06-03 17:35:00|6.775|6.8|6.775|6.79|41615
1591206000|2020-06-03 17:40:00|6.785|6.79|6.785|6.786|3744
1591206300|2020-06-03 17:45:00|6.78|6.79|6.78|6.78|5434
1591206600|2020-06-03 17:50:00|6.785|6.79|6.78|6.79|13852
1591206900|2020-06-03 17:55:00|6.785|6.79|6.78|6.79|3188
1591207200|2020-06-03 18:00:00|6.79|6.81|6.79|6.795|36980
1591207500|2020-06-03 18:05:00|6.795|6.806|6.79|6.79|39995
1591207800|2020-06-03 18:10:00|6.785|6.79|6.78|6.785|9208
1591208100|2020-06-03 18:15:00|6.785|6.79|6.78|6.78|7790
1591208400|2020-06-03 18:20:00|6.785|6.79|6.77|6.785|48341
1591208700|2020-06-03 18:25:00|6.785|6.79|6.78|6.79|8542
1591209000|2020-06-03 18:30:00|6.785|6.81|6.78|6.81|75952
1591209300|2020-06-03 18:35:00|6.81|6.83|6.805|6.83|44237
1591209600|2020-06-03 18:40:00|6.83|6.83|6.82|6.82|10180
1591209900|2020-06-03 18:45:00|6.82|6.83|6.82|6.82|34029
1591210200|2020-06-03 18:50:00|6.825|6.83|6.82|6.83|10181
1591210500|2020-06-03 18:55:00|6.82|6.84|6.82|6.825|52948
1591210800|2020-06-03 19:00:00|6.825|6.828|6.82|6.825|10162
1591211100|2020-06-03 19:05:00|6.825|6.83|6.82|6.83|29397
1591211400|2020-06-03 19:10:00|6.83|6.83|6.821|6.825|11224
1591211700|2020-06-03 19:15:00|6.83|6.83|6.82|6.82|14680
1591212000|2020-06-03 19:20:00|6.83|6.83|6.82|6.83|25275
1591212300|2020-06-03 19:25:00|6.83|6.83|6.81|6.815|42143
1591212600|2020-06-03 19:30:00|6.815|6.82|6.81|6.815|41478
1591212900|2020-06-03 19:35:00|6.815|6.82|6.81|6.815|31243
1591213200|2020-06-03 19:40:00|6.82|6.82|6.81|6.815|64896
1591213500|2020-06-03 19:45:00|6.81|6.82|6.81|6.815|31420
1591213800|2020-06-03 19:50:00|6.81|6.83|6.81|6.815|165305
1591214100|2020-06-03 19:55:00|6.815|6.82|6.81|6.815|138317
1591214400|2020-06-03 20:00:00|6.81|6.81|6.81|6.81|0
1591215300|2020-06-03 20:15:00|6.81|6.81|6.81|6.81|0
1591215600|2020-06-03 20:20:00|6.82|6.82|6.82|6.82|0
1591215900|2020-06-03 20:25:00|6.82|6.82|6.82|6.82|0
1591216500|2020-06-03 20:35:00|6.82|6.82|6.82|6.82|0
1591218300|2020-06-03 21:05:00|6.9|6.9|6.82|6.82|0
1591218900|2020-06-03 21:15:00|6.9|6.9|6.89|6.89|0
1591219500|2020-06-03 21:25:00|6.82|6.82|6.82|6.82|0
1591219800|2020-06-03 21:30:00|6.82|6.82|6.82|6.82|0
1591220400|2020-06-03 21:40:00|6.8|6.8|6.8|6.8|0
1591226100|2020-06-03 23:15:00|6.83|6.83|6.83|6.83|0
1591226700|2020-06-03 23:25:00|6.83|6.83|6.83|6.83|0
1591227300|2020-06-03 23:35:00|6.86|6.86|6.86|6.86|0
1591228500|2020-06-03 23:55:00|6.86|6.86|6.86|6.86|0
1591258500|2020-06-04 08:15:00|6.71|6.71|6.71|6.71|0
1591259400|2020-06-04 08:30:00|6.81|6.81|6.81|6.81|0
1591263000|2020-06-04 09:30:00|6.7|6.7|6.7|6.7|0
1591265400|2020-06-04 10:10:00|6.7|6.7|6.7|6.7|0
1591272900|2020-06-04 12:15:00|6.6|6.73|6.6|6.73|0
1591273200|2020-06-04 12:20:00|6.73|6.73|6.73|6.73|0
1591274400|2020-06-04 12:40:00|6.7|6.7|6.7|6.7|0
1591274700|2020-06-04 12:45:00|6.69|6.69|6.68|6.68|0
1591275000|2020-06-04 12:50:00|6.67|6.67|6.67|6.67|0
1591275300|2020-06-04 12:55:00|6.66|6.66|6.66|6.66|0
1591276200|2020-06-04 13:10:00|6.69|6.7|6.69|6.7|0
1591276500|2020-06-04 13:15:00|6.7|6.7|6.69|6.69|0
1591276800|2020-06-04 13:20:00|6.65|6.69|6.65|6.69|0
1591277100|2020-06-04 13:25:00|6.69|6.69|6.69|6.69|0
1591277400|2020-06-04 13:30:00|6.69|6.72|6.66|6.66|135034
1591277700|2020-06-04 13:35:00|6.66|6.675|6.63|6.66|59535
1591278000|2020-06-04 13:40:00|6.66|6.67|6.648|6.661|18032
1591278300|2020-06-04 13:45:00|6.67|6.68|6.63|6.665|59205
1591278600|2020-06-04 13:50:00|6.67|6.72|6.67|6.715|30795
1591278900|2020-06-04 13:55:00|6.72|6.735|6.7|6.72|46976
1591279200|2020-06-04 14:00:00|6.72|6.778|6.72|6.765|69255
1591279500|2020-06-04 14:05:00|6.762|6.77|6.74|6.755|21746
1591279800|2020-06-04 14:10:00|6.75|6.752|6.72|6.74|35433
1591280100|2020-06-04 14:15:00|6.74|6.74|6.72|6.735|34080
1591280400|2020-06-04 14:20:00|6.74|6.74|6.7|6.71|97933
1591280700|2020-06-04 14:25:00|6.7|6.74|6.7|6.74|88454
1591281000|2020-06-04 14:30:00|6.73|6.77|6.73|6.77|58044
1591281300|2020-06-04 14:35:00|6.765|6.77|6.74|6.75|47938
1591281600|2020-06-04 14:40:00|6.75|6.78|6.75|6.78|17217
1591281900|2020-06-04 14:45:00|6.77|6.785|6.755|6.785|21778
1591282200|2020-06-04 14:50:00|6.78|6.79|6.77|6.78|30859
1591282500|2020-06-04 14:55:00|6.78|6.8|6.77|6.79|37775
1591282800|2020-06-04 15:00:00|6.79|6.8|6.78|6.785|28524
1591283100|2020-06-04 15:05:00|6.79|6.81|6.785|6.79|38222
1591283400|2020-06-04 15:10:00|6.785|6.785|6.76|6.78|20095
1591283700|2020-06-04 15:15:00|6.775|6.775|6.72|6.73|28783
1591284000|2020-06-04 15:20:00|6.725|6.765|6.725|6.75|17985
1591284300|2020-06-04 15:25:00|6.75|6.75|6.73|6.74|32377
1591284600|2020-06-04 15:30:00|6.735|6.75|6.725|6.75|23138
1591284900|2020-06-04 15:35:00|6.75|6.76|6.75|6.76|10380
1591285200|2020-06-04 15:40:00|6.76|6.77|6.75|6.765|35896
1591285500|2020-06-04 15:45:00|6.77|6.77|6.76|6.77|8314
1591285800|2020-06-04 15:50:00|6.76|6.76|6.75|6.75|13807
1591286100|2020-06-04 15:55:00|6.76|6.77|6.76|6.77|19125
1591286400|2020-06-04 16:00:00|6.77|6.77|6.76|6.77|5709
1591286700|2020-06-04 16:05:00|6.76|6.775|6.76|6.76|30509
1591287000|2020-06-04 16:10:00|6.76|6.77|6.76|6.77|21457
1591287300|2020-06-04 16:15:00|6.765|6.77|6.75|6.75|16488
1591287600|2020-06-04 16:20:00|6.755|6.765|6.75|6.765|9219
1591287900|2020-06-04 16:25:00|6.77|6.77|6.74|6.75|17951
1591288200|2020-06-04 16:30:00|6.749|6.749|6.71|6.71|22128
1591288500|2020-06-04 16:35:00|6.71|6.73|6.71|6.72|3839
1591288800|2020-06-04 16:40:00|6.725|6.73|6.72|6.728|13767
1591289100|2020-06-04 16:45:00|6.72|6.73|6.7|6.706|29183
1591289400|2020-06-04 16:50:00|6.71|6.71|6.7|6.71|10621
1591289700|2020-06-04 16:55:00|6.71|6.72|6.71|6.72|30663
1591290000|2020-06-04 17:00:00|6.715|6.72|6.71|6.72|2236
1591290300|2020-06-04 17:05:00|6.71|6.73|6.71|6.725|23162
1591290600|2020-06-04 17:10:00|6.73|6.75|6.72|6.74|39623
1591290900|2020-06-04 17:15:00|6.74|6.75|6.73|6.735|28467
1591291200|2020-06-04 17:20:00|6.74|6.765|6.735|6.765|17272
1591291500|2020-06-04 17:25:00|6.765|6.77|6.76|6.765|16004
1591291800|2020-06-04 17:30:00|6.761|6.775|6.76|6.765|33799
1591292100|2020-06-04 17:35:00|6.76|6.775|6.75|6.775|122835
1591292400|2020-06-04 17:40:00|6.77|6.775|6.75|6.76|128119
1591292700|2020-06-04 17:45:00|6.76|6.76|6.75|6.75|3673
1591293000|2020-06-04 17:50:00|6.755|6.76|6.75|6.76|6636
1591293300|2020-06-04 17:55:00|6.76|6.775|6.75|6.77|36849
1591293600|2020-06-04 18:00:00|6.77|6.78|6.765|6.778|25899
1591293900|2020-06-04 18:05:00|6.78|6.78|6.77|6.78|9141
1591294200|2020-06-04 18:10:00|6.79|6.79|6.78|6.79|11262
1591294500|2020-06-04 18:15:00|6.79|6.79|6.775|6.78|11063
1591294800|2020-06-04 18:20:00|6.77|6.785|6.77|6.785|6748
1591295100|2020-06-04 18:25:00|6.785|6.79|6.78|6.786|10714
1591295400|2020-06-04 18:30:00|6.79|6.79|6.76|6.768|22617
1591295700|2020-06-04 18:35:00|6.77|6.79|6.77|6.79|10175
1591296000|2020-06-04 18:40:00|6.785|6.799|6.775|6.799|26731
1591296300|2020-06-04 18:45:00|6.79|6.8|6.79|6.8|37865
1591296600|2020-06-04 18:50:00|6.8|6.8|6.775|6.79|73654
1591296900|2020-06-04 18:55:00|6.783|6.79|6.75|6.76|41176
1591297200|2020-06-04 19:00:00|6.76|6.78|6.75|6.776|11464
1591297500|2020-06-04 19:05:00|6.77|6.77|6.74|6.76|24990
1591297800|2020-06-04 19:10:00|6.766|6.766|6.75|6.75|8779
1591298100|2020-06-04 19:15:00|6.76|6.765|6.74|6.76|25477
1591298400|2020-06-04 19:20:00|6.76|6.76|6.74|6.74|29231
1591298700|2020-06-04 19:25:00|6.745|6.75|6.74|6.74|11647
1591299000|2020-06-04 19:30:00|6.747|6.76|6.72|6.725|59854
1591299300|2020-06-04 19:35:00|6.725|6.728|6.71|6.71|79901
1591299600|2020-06-04 19:40:00|6.71|6.72|6.69|6.695|137068
1591299900|2020-06-04 19:45:00|6.695|6.708|6.69|6.695|146531
1591300200|2020-06-04 19:50:00|6.7|6.7|6.66|6.675|226040
1591300500|2020-06-04 19:55:00|6.675|6.68|6.65|6.68|411102
1591300800|2020-06-04 20:00:00|6.68|6.68|6.68|6.68|0
1591301700|2020-06-04 20:15:00|6.68|6.7|6.68|6.7|0
1591302600|2020-06-04 20:30:00|6.7|6.7|6.7|6.7|0
1591302900|2020-06-04 20:35:00|6.7|6.7|6.7|6.7|0
1591308600|2020-06-04 22:10:00|6.75|6.77|6.75|6.77|0
1591310100|2020-06-04 22:35:00|6.77|6.79|6.77|6.79|0
1591310400|2020-06-04 22:40:00|6.8|6.8|6.8|6.8|0
1591312200|2020-06-04 23:10:00|6.79|6.79|6.79|6.79|0
1591312500|2020-06-04 23:15:00|6.79|6.79|6.79|6.79|0
1591312800|2020-06-04 23:20:00|6.8|6.8|6.8|6.8|0
1591313400|2020-06-04 23:30:00|6.8|6.8|6.8|6.8|0
1591314000|2020-06-04 23:40:00|6.78|6.78|6.78|6.78|0
1591344900|2020-06-05 08:15:00|7.22|7.22|7.22|7.22|0
1591345200|2020-06-05 08:20:00|7.23|7.23|7.23|7.23|0
1591345500|2020-06-05 08:25:00|7.23|7.23|7.23|7.23|0
1591347300|2020-06-05 08:55:00|7.31|7.31|7.31|7.31|0
1591349100|2020-06-05 09:25:00|7.23|7.23|7.23|7.23|0
1591352100|2020-06-05 10:15:00|7.37|7.38|7.37|7.38|0
1591353000|2020-06-05 10:30:00|7.38|7.38|7.37|7.37|0
1591353300|2020-06-05 10:35:00|7.37|7.37|7.37|7.37|0
1591354800|2020-06-05 11:00:00|7.37|7.37|7.37|7.37|0
1591355700|2020-06-05 11:15:00|7.37|7.39|7.37|7.37|0
1591356000|2020-06-05 11:20:00|7.39|7.39|7.37|7.37|0
1591356300|2020-06-05 11:25:00|7.36|7.36|7.35|7.35|0
1591356600|2020-06-05 11:30:00|7.35|7.39|7.35|7.39|0
1591356900|2020-06-05 11:35:00|7.37|7.37|7.37|7.37|0
1591357500|2020-06-05 11:45:00|7.37|7.37|7.35|7.35|0
1591357800|2020-06-05 11:50:00|7.37|7.4|7.37|7.4|0
1591358100|2020-06-05 11:55:00|7.36|7.36|7.35|7.35|0
1591358700|2020-06-05 12:05:00|7.36|7.36|7.35|7.35|0
1591359000|2020-06-05 12:10:00|7.35|7.35|7.35|7.35|0
1591359300|2020-06-05 12:15:00|7.37|7.4|7.32|7.35|0
1591359600|2020-06-05 12:20:00|7.35|7.35|7.34|7.34|0
1591359900|2020-06-05 12:25:00|7.35|7.37|7.35|7.37|0
1591360200|2020-06-05 12:30:00|7.36|7.36|7.36|7.36|0
1591360500|2020-06-05 12:35:00|7.36|7.36|7.36|7.36|0
1591360800|2020-06-05 12:40:00|7.36|7.36|7.32|7.32|0
1591361100|2020-06-05 12:45:00|7.36|7.36|7.36|7.36|0
1591361400|2020-06-05 12:50:00|7.4|7.4|7.4|7.4|0
1591361700|2020-06-05 12:55:00|7.5|7.53|7.5|7.53|0
1591362000|2020-06-05 13:00:00|7.53|7.53|7.53|7.53|0
1591362600|2020-06-05 13:10:00|7.53|7.59|7.52|7.59|0
1591362900|2020-06-05 13:15:00|7.52|7.53|7.5|7.5|0
1591363200|2020-06-05 13:20:00|7.59|7.59|7.5|7.5|0
1591363500|2020-06-05 13:25:00|7.55|7.6|7.5|7.51|0
1591363800|2020-06-05 13:30:00|7.35|7.73|7.35|7.65|432134
1591364100|2020-06-05 13:35:00|7.665|7.675|7.6|7.617|392040
1591364400|2020-06-05 13:40:00|7.61|7.643|7.6|7.634|116537
1591364700|2020-06-05 13:45:00|7.64|7.669|7.61|7.655|98085
1591365000|2020-06-05 13:50:00|7.655|7.66|7.575|7.59|115114
1591365300|2020-06-05 13:55:00|7.58|7.585|7.52|7.543|76813
1591365600|2020-06-05 14:00:00|7.54|7.58|7.53|7.555|40553
1591365900|2020-06-05 14:05:00|7.55|7.6|7.55|7.585|46768
1591366200|2020-06-05 14:10:00|7.585|7.595|7.55|7.57|154105
1591366500|2020-06-05 14:15:00|7.56|7.57|7.544|7.55|62433
1591366800|2020-06-05 14:20:00|7.54|7.55|7.525|7.535|30769
1591367100|2020-06-05 14:25:00|7.53|7.55|7.53|7.54|43297
1591367400|2020-06-05 14:30:00|7.532|7.55|7.52|7.53|25964
1591367700|2020-06-05 14:35:00|7.52|7.545|7.51|7.54|37989
1591368000|2020-06-05 14:40:00|7.54|7.565|7.535|7.56|59428
1591368300|2020-06-05 14:45:00|7.57|7.63|7.56|7.61|85252
1591368600|2020-06-05 14:50:00|7.604|7.65|7.604|7.63|46408
1591368900|2020-06-05 14:55:00|7.632|7.67|7.612|7.653|45383
1591369200|2020-06-05 15:00:00|7.66|7.67|7.64|7.66|60516
1591369500|2020-06-05 15:05:00|7.65|7.66|7.63|7.64|16434
1591369800|2020-06-05 15:10:00|7.64|7.65|7.61|7.63|62585
1591370100|2020-06-05 15:15:00|7.64|7.65|7.62|7.64|22809
1591370400|2020-06-05 15:20:00|7.632|7.665|7.61|7.63|53592
1591370700|2020-06-05 15:25:00|7.63|7.63|7.602|7.63|23473
1591371000|2020-06-05 15:30:00|7.62|7.62|7.6|7.6|37898
1591371300|2020-06-05 15:35:00|7.6|7.61|7.58|7.61|67786
1591371600|2020-06-05 15:40:00|7.61|7.62|7.6|7.61|17565
1591371900|2020-06-05 15:45:00|7.61|7.63|7.61|7.625|13214
1591372200|2020-06-05 15:50:00|7.63|7.65|7.62|7.63|38126
1591372500|2020-06-05 15:55:00|7.63|7.63|7.6|7.62|37261
1591372800|2020-06-05 16:00:00|7.62|7.635|7.61|7.62|47857
1591373100|2020-06-05 16:05:00|7.622|7.63|7.61|7.61|43500
1591373400|2020-06-05 16:10:00|7.615|7.62|7.61|7.61|39480
1591373700|2020-06-05 16:15:00|7.61|7.615|7.595|7.605|36807
1591374000|2020-06-05 16:20:00|7.603|7.62|7.6|7.62|11408
1591374300|2020-06-05 16:25:00|7.62|7.63|7.618|7.62|28790
1591374600|2020-06-05 16:30:00|7.63|7.64|7.62|7.64|44226
1591374900|2020-06-05 16:35:00|7.64|7.66|7.64|7.645|40969
1591375200|2020-06-05 16:40:00|7.65|7.66|7.645|7.645|21057
1591375500|2020-06-05 16:45:00|7.65|7.66|7.65|7.66|9118
1591375800|2020-06-05 16:50:00|7.66|7.66|7.645|7.66|14442
1591376100|2020-06-05 16:55:00|7.66|7.66|7.65|7.655|9821
1591376400|2020-06-05 17:00:00|7.65|7.68|7.64|7.64|107085
1591376700|2020-06-05 17:05:00|7.645|7.645|7.595|7.61|98686
1591377000|2020-06-05 17:10:00|7.605|7.61|7.6|7.61|13357
1591377300|2020-06-05 17:15:00|7.61|7.61|7.6|7.61|21048
1591377600|2020-06-05 17:20:00|7.61|7.62|7.6|7.62|37178
1591377900|2020-06-05 17:25:00|7.623|7.64|7.62|7.64|9129
1591378200|2020-06-05 17:30:00|7.635|7.64|7.62|7.63|12301
1591378500|2020-06-05 17:35:00|7.63|7.63|7.62|7.621|11209
1591378800|2020-06-05 17:40:00|7.62|7.62|7.6|7.61|20861
1591379100|2020-06-05 17:45:00|7.6|7.61|7.595|7.595|7075
1591379400|2020-06-05 17:50:00|7.6|7.6|7.58|7.592|12335
1591379700|2020-06-05 17:55:00|7.59|7.599|7.58|7.59|9930
1591380000|2020-06-05 18:00:00|7.582|7.606|7.58|7.595|27089
1591380300|2020-06-05 18:05:00|7.6|7.6|7.58|7.59|19558
1591380600|2020-06-05 18:10:00|7.59|7.595|7.575|7.575|11890
1591380900|2020-06-05 18:15:00|7.575|7.585|7.572|7.573|8283
1591381200|2020-06-05 18:20:00|7.57|7.575|7.555|7.56|18320
1591381500|2020-06-05 18:25:00|7.56|7.565|7.55|7.56|8942
1591381800|2020-06-05 18:30:00|7.56|7.565|7.55|7.555|16218
1591382100|2020-06-05 18:35:00|7.55|7.568|7.525|7.56|33834
1591382400|2020-06-05 18:40:00|7.57|7.57|7.56|7.57|19306
1591382700|2020-06-05 18:45:00|7.56|7.56|7.53|7.53|17287
1591383000|2020-06-05 18:50:00|7.53|7.53|7.51|7.52|16227
1591383300|2020-06-05 18:55:00|7.52|7.525|7.5|7.51|13428
1591383600|2020-06-05 19:00:00|7.51|7.515|7.47|7.48|63851
1591383900|2020-06-05 19:05:00|7.48|7.485|7.455|7.46|37486
1591384200|2020-06-05 19:10:00|7.47|7.47|7.458|7.458|21121
1591384500|2020-06-05 19:15:00|7.456|7.46|7.43|7.455|28926
1591384800|2020-06-05 19:20:00|7.455|7.465|7.45|7.46|22640
1591385100|2020-06-05 19:25:00|7.46|7.49|7.46|7.475|39027
1591385400|2020-06-05 19:30:00|7.47|7.475|7.44|7.44|39657
1591385700|2020-06-05 19:35:00|7.45|7.46|7.445|7.45|26352
1591386000|2020-06-05 19:40:00|7.452|7.455|7.39|7.41|144881
1591386300|2020-06-05 19:45:00|7.406|7.42|7.39|7.39|101913
1591386600|2020-06-05 19:50:00|7.4|7.465|7.39|7.455|199945
1591386900|2020-06-05 19:55:00|7.46|7.46|7.45|7.45|151458
1591387200|2020-06-05 20:00:00|7.45|7.45|7.45|7.45|127517
1591388100|2020-06-05 20:15:00|7.45|7.45|7.45|7.45|0
1591388400|2020-06-05 20:20:00|7.46|7.48|7.46|7.48|0
1591388700|2020-06-05 20:25:00|7.48|7.48|7.48|7.48|0
1591389900|2020-06-05 20:45:00|7.51|7.51|7.51|7.51|0
1591390200|2020-06-05 20:50:00|7.49|7.49|7.49|7.49|0
1591390500|2020-06-05 20:55:00|7.51|7.51|7.45|7.45|0
1591390800|2020-06-05 21:00:00|7.45|7.54|7.45|7.54|0
1591391100|2020-06-05 21:05:00|7.54|7.54|7.45|7.45|0
1591392000|2020-06-05 21:20:00|7.48|7.48|7.45|7.45|0
1591395600|2020-06-05 22:20:00|7.48|7.48|7.48|7.48|0
1591397400|2020-06-05 22:50:00|7.48|7.48|7.48|7.48|0
1591398300|2020-06-05 23:05:00|7.48|7.48|7.48|7.48|0
1591399200|2020-06-05 23:20:00|7.49|7.54|7.49|7.54|0
1591400100|2020-06-05 23:35:00|7.45|7.47|7.45|7.47|0
1591604700|2020-06-08 08:25:00|7.64|7.64|7.64|7.64|0
1591607100|2020-06-08 09:05:00|7.55|7.55|7.55|7.55|0
1591607700|2020-06-08 09:15:00|7.65|7.65|7.65|7.65|0
1591608600|2020-06-08 09:30:00|7.65|7.65|7.65|7.65|0
1591609800|2020-06-08 09:50:00|7.79|7.79|7.79|7.79|0
1591611000|2020-06-08 10:10:00|7.79|7.79|7.79|7.79|0
1591611900|2020-06-08 10:25:00|7.68|7.69|7.68|7.69|0
1591612500|2020-06-08 10:35:00|7.78|7.78|7.78|7.78|0
1591615500|2020-06-08 11:25:00|7.75|7.75|7.75|7.75|0
1591616100|2020-06-08 11:35:00|7.78|7.78|7.78|7.78|0
1591616700|2020-06-08 11:45:00|7.78|7.79|7.78|7.79|0
1591617000|2020-06-08 11:50:00|7.85|7.85|7.85|7.85|0
1591617300|2020-06-08 11:55:00|7.85|7.85|7.85|7.85|0
1591618500|2020-06-08 12:15:00|7.849|7.85|7.78|7.83|0
1591618800|2020-06-08 12:20:00|7.8|7.85|7.8|7.84|0
1591619100|2020-06-08 12:25:00|7.83|7.83|7.83|7.83|0
1591619700|2020-06-08 12:35:00|7.8|7.8|7.79|7.8|0
1591620000|2020-06-08 12:40:00|7.85|7.85|7.82|7.82|0
1591620600|2020-06-08 12:50:00|7.82|7.84|7.82|7.84|0
1591620900|2020-06-08 12:55:00|7.82|7.82|7.82|7.82|0
1591621800|2020-06-08 13:10:00|7.77|7.77|7.77|7.77|0
1591622100|2020-06-08 13:15:00|7.81|7.82|7.81|7.82|0
1591622700|2020-06-08 13:25:00|7.8|7.8|7.8|7.8|0
1591623000|2020-06-08 13:30:00|7.87|7.87|7.77|7.77|285555
1591623300|2020-06-08 13:35:00|7.775|7.82|7.77|7.81|249540
1591623600|2020-06-08 13:40:00|7.81|7.82|7.74|7.77|132028
1591623900|2020-06-08 13:45:00|7.78|7.785|7.75|7.76|59430
1591624200|2020-06-08 13:50:00|7.755|7.8|7.73|7.8|229175
1591624500|2020-06-08 13:55:00|7.81|7.81|7.78|7.798|45310
1591624800|2020-06-08 14:00:00|7.8|7.807|7.75|7.757|38989
1591625100|2020-06-08 14:05:00|7.759|7.76|7.72|7.735|38817
1591625400|2020-06-08 14:10:00|7.731|7.76|7.73|7.74|68527
1591625700|2020-06-08 14:15:00|7.735|7.75|7.73|7.73|24589
1591626000|2020-06-08 14:20:00|7.73|7.75|7.71|7.74|57624
1591626300|2020-06-08 14:25:00|7.73|7.74|7.71|7.715|48926
1591626600|2020-06-08 14:30:00|7.72|7.749|7.72|7.72|33324
1591626900|2020-06-08 14:35:00|7.715|7.72|7.68|7.708|70116
1591627200|2020-06-08 14:40:00|7.706|7.76|7.706|7.76|17160
1591627500|2020-06-08 14:45:00|7.76|7.76|7.73|7.75|22646
1591627800|2020-06-08 14:50:00|7.74|7.75|7.73|7.75|22101
1591628100|2020-06-08 14:55:00|7.75|7.76|7.74|7.75|7617
1591628400|2020-06-08 15:00:00|7.76|7.76|7.72|7.73|78795
1591628700|2020-06-08 15:05:00|7.737|7.74|7.72|7.73|16620
1591629000|2020-06-08 15:10:00|7.73|7.76|7.72|7.755|49632
1591629300|2020-06-08 15:15:00|7.752|7.77|7.72|7.738|44207
1591629600|2020-06-08 15:20:00|7.73|7.73|7.71|7.715|14402
1591629900|2020-06-08 15:25:00|7.715|7.73|7.715|7.73|8217
1591630200|2020-06-08 15:30:00|7.725|7.74|7.72|7.725|34864
1591630500|2020-06-08 15:35:00|7.722|7.73|7.71|7.73|22540
1591630800|2020-06-08 15:40:00|7.725|7.74|7.725|7.74|37097
1591631100|2020-06-08 15:45:00|7.74|7.79|7.73|7.79|53067
1591631400|2020-06-08 15:50:00|7.78|7.79|7.78|7.785|25756
1591631700|2020-06-08 15:55:00|7.79|7.795|7.77|7.775|43162
1591632000|2020-06-08 16:00:00|7.78|7.8|7.78|7.795|15618
1591632300|2020-06-08 16:05:00|7.794|7.8|7.785|7.799|25539
1591632600|2020-06-08 16:10:00|7.798|7.798|7.765|7.765|25271
1591632900|2020-06-08 16:15:00|7.76|7.78|7.76|7.77|18209
1591633200|2020-06-08 16:20:00|7.76|7.778|7.76|7.77|16828
1591633500|2020-06-08 16:25:00|7.773|7.78|7.76|7.76|12792
1591633800|2020-06-08 16:30:00|7.77|7.772|7.76|7.772|10101
1591634100|2020-06-08 16:35:00|7.775|7.786|7.775|7.785|10604
1591634400|2020-06-08 16:40:00|7.785|7.79|7.77|7.78|32830
1591634700|2020-06-08 16:45:00|7.79|7.795|7.785|7.79|12514
1591635000|2020-06-08 16:50:00|7.78|7.795|7.78|7.79|12993
1591635300|2020-06-08 16:55:00|7.795|7.795|7.79|7.79|6472
1591635600|2020-06-08 17:00:00|7.797|7.81|7.79|7.795|24673
1591635900|2020-06-08 17:05:00|7.8|7.81|7.8|7.808|33767
1591636200|2020-06-08 17:10:00|7.81|7.81|7.805|7.81|10191
1591636500|2020-06-08 17:15:00|7.808|7.808|7.8|7.805|5002
1591636800|2020-06-08 17:20:00|7.797|7.8|7.79|7.796|14565
1591637100|2020-06-08 17:25:00|7.798|7.81|7.79|7.805|32958
1591637400|2020-06-08 17:30:00|7.81|7.81|7.79|7.81|41044
1591637700|2020-06-08 17:35:00|7.815|7.825|7.81|7.81|38224
1591638000|2020-06-08 17:40:00|7.815|7.825|7.81|7.82|20462
1591638300|2020-06-08 17:45:00|7.83|7.83|7.82|7.83|6517
1591638600|2020-06-08 17:50:00|7.83|7.83|7.81|7.818|23295
1591638900|2020-06-08 17:55:00|7.81|7.83|7.81|7.824|11695
1591639200|2020-06-08 18:00:00|7.82|7.825|7.8|7.805|22361
1591639500|2020-06-08 18:05:00|7.805|7.805|7.79|7.798|10910
1591639800|2020-06-08 18:10:00|7.79|7.79|7.775|7.78|16462
1591640100|2020-06-08 18:15:00|7.78|7.79|7.77|7.772|64410
1591640400|2020-06-08 18:20:00|7.775|7.8|7.775|7.79|9656
1591640700|2020-06-08 18:25:00|7.795|7.805|7.79|7.8|6196
1591641000|2020-06-08 18:30:00|7.795|7.8|7.78|7.785|8067
1591641300|2020-06-08 18:35:00|7.785|7.79|7.77|7.775|12487
1591641600|2020-06-08 18:40:00|7.78|7.78|7.77|7.775|14338
1591641900|2020-06-08 18:45:00|7.777|7.785|7.77|7.785|25332
1591642200|2020-06-08 18:50:00|7.785|7.787|7.77|7.775|38484
1591642500|2020-06-08 18:55:00|7.777|7.79|7.77|7.79|13565
1591642800|2020-06-08 19:00:00|7.79|7.79|7.77|7.775|39374
1591643100|2020-06-08 19:05:00|7.775|7.78|7.77|7.77|2564
1591643400|2020-06-08 19:10:00|7.777|7.78|7.777|7.78|5641
1591643700|2020-06-08 19:15:00|7.78|7.78|7.77|7.78|4423
1591644000|2020-06-08 19:20:00|7.78|7.8|7.78|7.795|40636
1591644300|2020-06-08 19:25:00|7.795|7.82|7.79|7.817|78497
1591644600|2020-06-08 19:30:00|7.815|7.84|7.815|7.835|56385
1591644900|2020-06-08 19:35:00|7.835|7.85|7.835|7.85|32556
1591645200|2020-06-08 19:40:00|7.85|7.85|7.81|7.81|108945
1591645500|2020-06-08 19:45:00|7.815|7.82|7.79|7.795|67263
1591645800|2020-06-08 19:50:00|7.8|7.81|7.795|7.8|71348
1591646100|2020-06-08 19:55:00|7.805|7.81|7.79|7.8|190020
1591646400|2020-06-08 20:00:00|7.8|7.8|7.8|7.8|0
1591647300|2020-06-08 20:15:00|7.8|7.8|7.8|7.8|0
1591647600|2020-06-08 20:20:00|7.88|7.88|7.88|7.88|0
1591647900|2020-06-08 20:25:00|7.87|7.87|7.87|7.87|0
1591648200|2020-06-08 20:30:00|7.87|7.87|7.87|7.87|0
1591649100|2020-06-08 20:45:00|7.87|7.87|7.87|7.87|0
1591650600|2020-06-08 21:10:00|7.85|7.85|7.85|7.85|0
1591651200|2020-06-08 21:20:00|7.8|7.8|7.8|7.8|0
1591653000|2020-06-08 21:50:00|7.85|7.85|7.85|7.85|0
1591653600|2020-06-08 22:00:00|7.801|7.801|7.8|7.8|0
1591653900|2020-06-08 22:05:00|7.8|7.8|7.8|7.8|0
1591654200|2020-06-08 22:10:00|7.8|7.8|7.8|7.8|0
1591654500|2020-06-08 22:15:00|7.85|7.85|7.78|7.78|0
1591660500|2020-06-08 23:55:00|7.8|7.8|7.8|7.8|0
1591692600|2020-06-09 08:50:00|7.64|7.64|7.57|7.57|0
1591693500|2020-06-09 09:05:00|7.25|7.25|7.25|7.25|0
1591695300|2020-06-09 09:35:00|7.36|7.36|7.36|7.36|0
1591695900|2020-06-09 09:45:00|7.4|7.4|7.4|7.4|0
1591698900|2020-06-09 10:35:00|7.36|7.36|7.36|7.36|0
1591701600|2020-06-09 11:20:00|7.46|7.46|7.46|7.46|0
1591701900|2020-06-09 11:25:00|7.45|7.45|7.45|7.45|0
1591703100|2020-06-09 11:45:00|7.45|7.45|7.45|7.45|0
1591703400|2020-06-09 11:50:00|7.45|7.45|7.45|7.45|0
1591704600|2020-06-09 12:10:00|7.44|7.44|7.44|7.44|0
1591704900|2020-06-09 12:15:00|7.41|7.42|7.36|7.4|0
1591705800|2020-06-09 12:30:00|7.46|7.46|7.46|7.46|0
1591706700|2020-06-09 12:45:00|7.47|7.47|7.47|7.47|0
1591707000|2020-06-09 12:50:00|7.45|7.45|7.45|7.45|0
1591707300|2020-06-09 12:55:00|7.51|7.53|7.51|7.53|0
1591707600|2020-06-09 13:00:00|7.44|7.44|7.44|7.44|0
1591707900|2020-06-09 13:05:00|7.5|7.5|7.5|7.5|0
1591708200|2020-06-09 13:10:00|7.5|7.53|7.43|7.5|0
1591708800|2020-06-09 13:20:00|7.5|7.5|7.5|7.5|0
1591709100|2020-06-09 13:25:00|7.49|7.51|7.49|7.5|0
1591709400|2020-06-09 13:30:00|7.44|7.48|7.35|7.458|231355
1591709700|2020-06-09 13:35:00|7.44|7.48|7.41|7.41|45465
1591710000|2020-06-09 13:40:00|7.42|7.42|7.375|7.401|64423
1591710300|2020-06-09 13:45:00|7.403|7.405|7.365|7.365|37903
1591710600|2020-06-09 13:50:00|7.365|7.38|7.33|7.335|53854
1591710900|2020-06-09 13:55:00|7.35|7.395|7.337|7.39|28438
1591711200|2020-06-09 14:00:00|7.39|7.4|7.285|7.29|51823
1591711500|2020-06-09 14:05:00|7.29|7.3|7.27|7.28|80291
1591711800|2020-06-09 14:10:00|7.283|7.29|7.265|7.28|40835
1591712100|2020-06-09 14:15:00|7.285|7.31|7.281|7.302|14728
1591712400|2020-06-09 14:20:00|7.3|7.317|7.295|7.31|40513
1591712700|2020-06-09 14:25:00|7.305|7.31|7.28|7.29|47695
1591713000|2020-06-09 14:30:00|7.29|7.3|7.26|7.26|55558
1591713300|2020-06-09 14:35:00|7.27|7.31|7.268|7.3|37197
1591713600|2020-06-09 14:40:00|7.3|7.31|7.27|7.27|43715
1591713900|2020-06-09 14:45:00|7.275|7.29|7.25|7.29|74862
1591714200|2020-06-09 14:50:00|7.29|7.335|7.27|7.33|61858
1591714500|2020-06-09 14:55:00|7.337|7.36|7.31|7.33|38181
1591714800|2020-06-09 15:00:00|7.33|7.36|7.33|7.36|12946
1591715100|2020-06-09 15:05:00|7.36|7.38|7.34|7.35|57916
1591715400|2020-06-09 15:10:00|7.355|7.36|7.338|7.338|20778
1591715700|2020-06-09 15:15:00|7.338|7.34|7.31|7.325|27440
1591716000|2020-06-09 15:20:00|7.32|7.345|7.32|7.34|9696
1591716300|2020-06-09 15:25:00|7.33|7.339|7.305|7.32|20334
1591716600|2020-06-09 15:30:00|7.31|7.35|7.31|7.33|21888
1591716900|2020-06-09 15:35:00|7.34|7.34|7.32|7.338|11125
1591717200|2020-06-09 15:40:00|7.34|7.35|7.32|7.35|14672
1591717500|2020-06-09 15:45:00|7.35|7.36|7.34|7.35|14640
1591717800|2020-06-09 15:50:00|7.35|7.37|7.345|7.36|8670
1591718100|2020-06-09 15:55:00|7.355|7.37|7.35|7.35|8254
1591718400|2020-06-09 16:00:00|7.355|7.37|7.345|7.345|51673
1591718700|2020-06-09 16:05:00|7.348|7.348|7.33|7.33|10135
1591719000|2020-06-09 16:10:00|7.34|7.34|7.315|7.315|11793
1591719300|2020-06-09 16:15:00|7.32|7.34|7.32|7.325|17363
1591719600|2020-06-09 16:20:00|7.325|7.325|7.3|7.3|4161
1591719900|2020-06-09 16:25:00|7.31|7.32|7.3|7.31|5868
1591720200|2020-06-09 16:30:00|7.32|7.32|7.31|7.31|6993
1591720500|2020-06-09 16:35:00|7.316|7.33|7.312|7.328|10996
1591720800|2020-06-09 16:40:00|7.32|7.32|7.31|7.315|6269
1591721100|2020-06-09 16:45:00|7.31|7.32|7.31|7.31|10701
1591721400|2020-06-09 16:50:00|7.31|7.31|7.31|7.31|552
1591721700|2020-06-09 16:55:00|7.316|7.33|7.31|7.32|8581
1591722000|2020-06-09 17:00:00|7.33|7.36|7.33|7.356|22969
1591722300|2020-06-09 17:05:00|7.35|7.35|7.342|7.345|2643
1591722600|2020-06-09 17:10:00|7.35|7.35|7.345|7.35|2890
1591722900|2020-06-09 17:15:00|7.34|7.35|7.34|7.35|4548
1591723200|2020-06-09 17:20:00|7.35|7.37|7.34|7.365|28168
1591723500|2020-06-09 17:25:00|7.363|7.38|7.363|7.38|13961
1591723800|2020-06-09 17:30:00|7.38|7.38|7.352|7.36|11973
1591724100|2020-06-09 17:35:00|7.36|7.37|7.35|7.35|10953
1591724400|2020-06-09 17:40:00|7.35|7.36|7.35|7.354|5550
1591724700|2020-06-09 17:45:00|7.36|7.366|7.35|7.36|23118
1591725000|2020-06-09 17:50:00|7.36|7.37|7.36|7.37|16181
1591725300|2020-06-09 17:55:00|7.365|7.4|7.365|7.376|105665
1591725600|2020-06-09 18:00:00|7.38|7.385|7.36|7.37|28574
1591725900|2020-06-09 18:05:00|7.37|7.38|7.36|7.37|18469
1591726200|2020-06-09 18:10:00|7.37|7.375|7.36|7.36|4340
1591726500|2020-06-09 18:15:00|7.37|7.37|7.358|7.358|15195
1591726800|2020-06-09 18:20:00|7.35|7.356|7.33|7.335|10447
1591727100|2020-06-09 18:25:00|7.33|7.33|7.31|7.33|20392
1591727400|2020-06-09 18:30:00|7.327|7.34|7.32|7.329|14905
1591727700|2020-06-09 18:35:00|7.325|7.33|7.31|7.315|37914
1591728000|2020-06-09 18:40:00|7.32|7.325|7.312|7.32|20850
1591728300|2020-06-09 18:45:00|7.32|7.33|7.32|7.33|16974
1591728600|2020-06-09 18:50:00|7.33|7.34|7.32|7.34|23628
1591728900|2020-06-09 18:55:00|7.335|7.34|7.33|7.33|7820
1591729200|2020-06-09 19:00:00|7.33|7.34|7.33|7.34|25295
1591729500|2020-06-09 19:05:00|7.34|7.34|7.33|7.33|10689
1591729800|2020-06-09 19:10:00|7.33|7.34|7.31|7.32|52548
1591730100|2020-06-09 19:15:00|7.33|7.34|7.31|7.32|24825
1591730400|2020-06-09 19:20:00|7.32|7.345|7.31|7.335|45174
1591730700|2020-06-09 19:25:00|7.34|7.36|7.33|7.35|23070
1591731000|2020-06-09 19:30:00|7.355|7.355|7.33|7.33|22970
1591731300|2020-06-09 19:35:00|7.325|7.36|7.32|7.36|98534
1591731600|2020-06-09 19:40:00|7.36|7.38|7.35|7.365|67591
1591731900|2020-06-09 19:45:00|7.365|7.37|7.355|7.365|54788
1591732200|2020-06-09 19:50:00|7.36|7.36|7.33|7.33|129499
1591732500|2020-06-09 19:55:00|7.33|7.338|7.31|7.32|212749
1591732800|2020-06-09 20:00:00|7.32|7.32|7.32|7.32|0
1591733700|2020-06-09 20:15:00|7.32|7.32|7.32|7.32|0
1591735800|2020-06-09 20:50:00|7.35|7.35|7.35|7.35|0
1591736700|2020-06-09 21:05:00|7.4|7.4|7.4|7.4|0
1591739100|2020-06-09 21:45:00|7.4|7.4|7.4|7.4|0
1591740600|2020-06-09 22:10:00|7.4|7.4|7.4|7.4|0
1591740900|2020-06-09 22:15:00|7.33|7.33|7.33|7.33|0
1591745100|2020-06-09 23:25:00|7.33|7.33|7.33|7.33|0
1591746000|2020-06-09 23:40:00|7.33|7.33|7.33|7.33|0
1591776900|2020-06-10 08:15:00|7.4|7.4|7.4|7.4|0
1591777500|2020-06-10 08:25:00|7.4|7.4|7.4|7.4|0
1591779300|2020-06-10 08:55:00|7.32|7.32|7.32|7.32|0
1591784400|2020-06-10 10:20:00|7.39|7.39|7.38|7.38|0
1591784700|2020-06-10 10:25:00|7.38|7.38|7.38|7.38|0
1591785000|2020-06-10 10:30:00|7.35|7.35|7.35|7.35|0
1591785300|2020-06-10 10:35:00|7.35|7.35|7.32|7.32|0
1591790100|2020-06-10 11:55:00|7.4|7.4|7.4|7.4|0
1591790700|2020-06-10 12:05:00|7.35|7.35|7.35|7.35|0
1591791300|2020-06-10 12:15:00|7.4|7.4|7.4|7.4|0
1591794000|2020-06-10 13:00:00|7.42|7.42|7.42|7.42|0
1591794600|2020-06-10 13:10:00|7.42|7.42|7.42|7.42|0
1591794900|2020-06-10 13:15:00|7.4|7.4|7.4|7.4|0
1591795200|2020-06-10 13:20:00|7.42|7.42|7.42|7.42|0
1591795800|2020-06-10 13:30:00|7.4|7.44|7.31|7.33|82648
1591796100|2020-06-10 13:35:00|7.31|7.31|7.21|7.22|128687
1591796400|2020-06-10 13:40:00|7.22|7.23|7.16|7.179|161098
1591796700|2020-06-10 13:45:00|7.175|7.24|7.16|7.23|92771
1591797000|2020-06-10 13:50:00|7.225|7.235|7.17|7.185|62259
1591797300|2020-06-10 13:55:00|7.18|7.195|7.16|7.192|73448
1591797600|2020-06-10 14:00:00|7.19|7.22|7.185|7.196|35872
1591797900|2020-06-10 14:05:00|7.195|7.205|7.16|7.17|36079
1591798200|2020-06-10 14:10:00|7.16|7.165|7.07|7.07|174101
1591798500|2020-06-10 14:15:00|7.07|7.11|7.06|7.06|96388
1591798800|2020-06-10 14:20:00|7.06|7.06|7.01|7.036|122347
1591799100|2020-06-10 14:25:00|7.04|7.07|7.03|7.042|131560
1591799400|2020-06-10 14:30:00|7.04|7.05|7.01|7.04|142574
1591799700|2020-06-10 14:35:00|7.05|7.1|7.05|7.1|28413
1591800000|2020-06-10 14:40:00|7.1|7.115|7.08|7.09|36653
1591800300|2020-06-10 14:45:00|7.095|7.101|7.075|7.085|9202
1591800600|2020-06-10 14:50:00|7.09|7.11|7.075|7.09|16171
1591800900|2020-06-10 14:55:00|7.095|7.1|7.08|7.1|12589
1591801200|2020-06-10 15:00:00|7.09|7.12|7.09|7.12|11425
1591801500|2020-06-10 15:05:00|7.128|7.158|7.125|7.13|9279
1591801800|2020-06-10 15:10:00|7.12|7.128|7.09|7.12|49834
1591802100|2020-06-10 15:15:00|7.13|7.13|7.1|7.12|19454
1591802400|2020-06-10 15:20:00|7.12|7.125|7.11|7.11|6739
1591802700|2020-06-10 15:25:00|7.12|7.13|7.11|7.118|7665
1591803000|2020-06-10 15:30:00|7.12|7.125|7.11|7.12|12868
1591803300|2020-06-10 15:35:00|7.11|7.148|7.11|7.148|10982
1591803600|2020-06-10 15:40:00|7.146|7.15|7.11|7.11|38679
1591803900|2020-06-10 15:45:00|7.12|7.15|7.11|7.145|41712
1591804200|2020-06-10 15:50:00|7.145|7.16|7.14|7.16|18879
1591804500|2020-06-10 15:55:00|7.15|7.165|7.13|7.16|53704
1591804800|2020-06-10 16:00:00|7.15|7.19|7.14|7.19|32247
1591805100|2020-06-10 16:05:00|7.19|7.19|7.16|7.17|36085
1591805400|2020-06-10 16:10:00|7.17|7.17|7.15|7.16|23018
1591805700|2020-06-10 16:15:00|7.145|7.17|7.13|7.17|12059
1591806000|2020-06-10 16:20:00|7.17|7.17|7.155|7.17|17101
1591806300|2020-06-10 16:25:00|7.17|7.18|7.155|7.16|12715
1591806600|2020-06-10 16:30:00|7.155|7.155|7.13|7.13|19264
1591806900|2020-06-10 16:35:00|7.13|7.14|7.11|7.11|34358
1591807200|2020-06-10 16:40:00|7.115|7.14|7.11|7.14|6624
1591807500|2020-06-10 16:45:00|7.14|7.14|7.11|7.11|12758
1591807800|2020-06-10 16:50:00|7.11|7.13|7.11|7.12|9913
1591808100|2020-06-10 16:55:00|7.12|7.12|7.11|7.114|6684
1591808400|2020-06-10 17:00:00|7.115|7.12|7.1|7.12|10638
1591808700|2020-06-10 17:05:00|7.12|7.14|7.116|7.135|18342
1591809000|2020-06-10 17:10:00|7.135|7.135|7.12|7.12|10052
1591809300|2020-06-10 17:15:00|7.13|7.15|7.13|7.14|10546
1591809600|2020-06-10 17:20:00|7.14|7.14|7.115|7.12|7180
1591809900|2020-06-10 17:25:00|7.115|7.12|7.1|7.1|21202
1591810200|2020-06-10 17:30:00|7.1|7.12|7.1|7.12|35759
1591810500|2020-06-10 17:35:00|7.11|7.12|7.105|7.11|7496
1591810800|2020-06-10 17:40:00|7.105|7.12|7.105|7.11|13033
1591811100|2020-06-10 17:45:00|7.118|7.125|7.115|7.12|7779
1591811400|2020-06-10 17:50:00|7.12|7.14|7.12|7.14|8656
1591811700|2020-06-10 17:55:00|7.14|7.14|7.12|7.14|14730
1591812000|2020-06-10 18:00:00|7.13|7.2|7.125|7.2|29043
1591812300|2020-06-10 18:05:00|7.202|7.22|7.18|7.18|16879
1591812600|2020-06-10 18:10:00|7.185|7.208|7.18|7.2|14894
1591812900|2020-06-10 18:15:00|7.21|7.238|7.21|7.23|30565
1591813200|2020-06-10 18:20:00|7.22|7.23|7.181|7.19|17180
1591813500|2020-06-10 18:25:00|7.2|7.23|7.195|7.228|18590
1591813800|2020-06-10 18:30:00|7.22|7.22|7.16|7.16|20233
1591814100|2020-06-10 18:35:00|7.17|7.19|7.15|7.16|30893
1591814400|2020-06-10 18:40:00|7.16|7.17|7.105|7.17|61431
1591814700|2020-06-10 18:45:00|7.17|7.175|7.13|7.13|39658
1591815000|2020-06-10 18:50:00|7.13|7.16|7.1|7.11|24651
1591815300|2020-06-10 18:55:00|7.11|7.135|7.105|7.135|13510
1591815600|2020-06-10 19:00:00|7.14|7.145|7.098|7.1|30544
1591815900|2020-06-10 19:05:00|7.1|7.158|7.1|7.15|37999
1591816200|2020-06-10 19:10:00|7.15|7.15|7.12|7.13|14816
1591816500|2020-06-10 19:15:00|7.14|7.145|7.13|7.14|20276
1591816800|2020-06-10 19:20:00|7.14|7.16|7.125|7.155|57071
1591817100|2020-06-10 19:25:00|7.16|7.2|7.155|7.2|46560
1591817400|2020-06-10 19:30:00|7.2|7.23|7.19|7.23|79372
1591817700|2020-06-10 19:35:00|7.23|7.246|7.215|7.235|106774
1591818000|2020-06-10 19:40:00|7.235|7.245|7.22|7.235|75305
1591818300|2020-06-10 19:45:00|7.235|7.235|7.19|7.215|102268
1591818600|2020-06-10 19:50:00|7.21|7.225|7.2|7.205|83189
1591818900|2020-06-10 19:55:00|7.21|7.21|7.18|7.21|207418
1591819200|2020-06-10 20:00:00|7.207|7.21|7.207|7.21|0
1591820100|2020-06-10 20:15:00|7.21|7.21|7.21|7.21|0
1591821300|2020-06-10 20:35:00|7.2|7.2|7.2|7.2|0
1591822500|2020-06-10 20:55:00|7.21|7.21|7.21|7.21|0
1591826400|2020-06-10 22:00:00|7.17|7.17|7.17|7.17|0
1591831500|2020-06-10 23:25:00|7.24|7.24|7.24|7.24|0
1591831800|2020-06-10 23:30:00|7.23|7.23|7.23|7.23|0
1591832400|2020-06-10 23:40:00|7.13|7.13|7.13|7.13|0
1591833300|2020-06-10 23:55:00|7.13|7.13|7.13|7.13|0
1591874400|2020-06-11 11:20:00|6.9|6.9|6.9|6.9|0
1591875300|2020-06-11 11:35:00|6.9|6.9|6.9|6.9|0
1591875600|2020-06-11 11:40:00|6.91|6.91|6.9|6.9|0
1591875900|2020-06-11 11:45:00|6.86|6.86|6.86|6.86|0
1591876500|2020-06-11 11:55:00|6.86|6.86|6.76|6.76|0
1591876800|2020-06-11 12:00:00|6.78|6.78|6.78|6.78|0
1591877700|2020-06-11 12:15:00|6.9|6.91|6.79|6.79|0
1591878000|2020-06-11 12:20:00|6.79|6.79|6.78|6.78|0
1591878300|2020-06-11 12:25:00|6.78|6.78|6.78|6.78|0
1591878600|2020-06-11 12:30:00|6.8|6.8|6.79|6.79|0
1591878900|2020-06-11 12:35:00|6.79|6.79|6.79|6.79|0
1591879200|2020-06-11 12:40:00|6.79|6.79|6.79|6.79|0
1591879500|2020-06-11 12:45:00|6.79|6.79|6.79|6.79|0
1591879800|2020-06-11 12:50:00|6.79|6.79|6.79|6.79|0
1591880100|2020-06-11 12:55:00|6.81|6.81|6.81|6.81|0
1591880400|2020-06-11 13:00:00|6.79|6.79|6.79|6.79|0
1591880700|2020-06-11 13:05:00|6.79|6.8|6.79|6.8|0
1591881000|2020-06-11 13:10:00|6.8|6.85|6.79|6.85|0
1591881600|2020-06-11 13:20:00|6.781|6.781|6.781|6.781|0
1591881900|2020-06-11 13:25:00|6.79|6.8|6.76|6.76|0
1591882200|2020-06-11 13:30:00|6.72|6.755|6.66|6.68|169851
1591882500|2020-06-11 13:35:00|6.818|6.82|6.78|6.78|164545
1591882800|2020-06-11 13:40:00|6.78|6.81|6.76|6.78|75053
1591883100|2020-06-11 13:45:00|6.785|6.82|6.77|6.79|60438
1591883400|2020-06-11 13:50:00|6.79|6.82|6.77|6.82|35264
1591883700|2020-06-11 13:55:00|6.82|6.83|6.78|6.78|46761
1591884000|2020-06-11 14:00:00|6.79|6.8|6.74|6.74|69220
1591884300|2020-06-11 14:05:00|6.745|6.79|6.745|6.79|29931
1591884600|2020-06-11 14:10:00|6.79|6.82|6.78|6.8|54012
1591884900|2020-06-11 14:15:00|6.8|6.82|6.79|6.81|22929
1591885200|2020-06-11 14:20:00|6.815|6.83|6.81|6.81|11373
1591885500|2020-06-11 14:25:00|6.81|6.81|6.72|6.72|52884
1591885800|2020-06-11 14:30:00|6.71|6.788|6.71|6.755|44694
1591886100|2020-06-11 14:35:00|6.75|6.775|6.74|6.77|20956
1591886400|2020-06-11 14:40:00|6.78|6.78|6.74|6.74|27995
1591886700|2020-06-11 14:45:00|6.74|6.745|6.71|6.715|20029
1591887000|2020-06-11 14:50:00|6.715|6.75|6.715|6.745|41517
1591887300|2020-06-11 14:55:00|6.735|6.735|6.7|6.715|34493
1591887600|2020-06-11 15:00:00|6.71|6.72|6.685|6.72|53312
1591887900|2020-06-11 15:05:00|6.715|6.75|6.71|6.718|49064
1591888200|2020-06-11 15:10:00|6.715|6.715|6.683|6.69|19536
1591888500|2020-06-11 15:15:00|6.7|6.74|6.695|6.74|24514
1591888800|2020-06-11 15:20:00|6.74|6.766|6.73|6.75|25154
1591889100|2020-06-11 15:25:00|6.75|6.755|6.69|6.72|83195
1591889400|2020-06-11 15:30:00|6.715|6.74|6.71|6.71|21913
1591889700|2020-06-11 15:35:00|6.71|6.72|6.68|6.68|74003
1591890000|2020-06-11 15:40:00|6.672|6.68|6.66|6.66|48896
1591890300|2020-06-11 15:45:00|6.66|6.665|6.61|6.63|45217
1591890600|2020-06-11 15:50:00|6.64|6.66|6.62|6.65|33188
1591890900|2020-06-11 15:55:00|6.655|6.66|6.64|6.659|16734
1591891200|2020-06-11 16:00:00|6.65|6.679|6.64|6.67|29857
1591891500|2020-06-11 16:05:00|6.67|6.675|6.63|6.63|37929
1591891800|2020-06-11 16:10:00|6.63|6.631|6.61|6.61|17808
1591892100|2020-06-11 16:15:00|6.615|6.615|6.6|6.605|38453
1591892400|2020-06-11 16:20:00|6.61|6.62|6.61|6.618|17043
1591892700|2020-06-11 16:25:00|6.61|6.61|6.59|6.595|46511
1591893000|2020-06-11 16:30:00|6.6|6.675|6.6|6.665|37735
1591893300|2020-06-11 16:35:00|6.666|6.675|6.66|6.66|15332
1591893600|2020-06-11 16:40:00|6.66|6.66|6.615|6.615|50873
1591893900|2020-06-11 16:45:00|6.615|6.625|6.57|6.57|30986
1591894200|2020-06-11 16:50:00|6.57|6.575|6.55|6.57|14513
1591894500|2020-06-11 16:55:00|6.56|6.59|6.55|6.575|26817
1591894800|2020-06-11 17:00:00|6.58|6.63|6.58|6.63|38576
1591895100|2020-06-11 17:05:00|6.63|6.64|6.61|6.64|18416
1591895400|2020-06-11 17:10:00|6.64|6.67|6.63|6.664|29616
1591895700|2020-06-11 17:15:00|6.66|6.675|6.65|6.65|17824
1591896000|2020-06-11 17:20:00|6.66|6.685|6.652|6.685|29326
1591896300|2020-06-11 17:25:00|6.685|6.685|6.66|6.67|20044
1591896600|2020-06-11 17:30:00|6.66|6.69|6.66|6.685|21361
1591896900|2020-06-11 17:35:00|6.68|6.68|6.66|6.66|20994
1591897200|2020-06-11 17:40:00|6.66|6.66|6.63|6.64|25807
1591897500|2020-06-11 17:45:00|6.64|6.64|6.62|6.64|21497
1591897800|2020-06-11 17:50:00|6.64|6.66|6.632|6.66|16294
1591898100|2020-06-11 17:55:00|6.66|6.67|6.64|6.665|12797
1591898400|2020-06-11 18:00:00|6.66|6.66|6.62|6.62|13480
1591898700|2020-06-11 18:05:00|6.63|6.655|6.63|6.635|9587
1591899000|2020-06-11 18:10:00|6.63|6.65|6.62|6.62|18012
1591899300|2020-06-11 18:15:00|6.62|6.635|6.62|6.625|9270
1591899600|2020-06-11 18:20:00|6.63|6.66|6.63|6.64|14001
1591899900|2020-06-11 18:25:00|6.65|6.65|6.63|6.64|16920
1591900200|2020-06-11 18:30:00|6.642|6.642|6.61|6.61|26235
1591900500|2020-06-11 18:35:00|6.61|6.62|6.59|6.6|13540
1591900800|2020-06-11 18:40:00|6.61|6.62|6.57|6.58|29919
1591901100|2020-06-11 18:45:00|6.572|6.61|6.572|6.59|18126
1591901400|2020-06-11 18:50:00|6.595|6.6|6.58|6.587|27345
1591901700|2020-06-11 18:55:00|6.59|6.595|6.56|6.57|42440
1591902000|2020-06-11 19:00:00|6.57|6.6|6.56|6.59|29607
1591902300|2020-06-11 19:05:00|6.59|6.6|6.57|6.58|35170
1591902600|2020-06-11 19:10:00|6.58|6.6|6.57|6.575|29477
1591902900|2020-06-11 19:15:00|6.58|6.59|6.58|6.59|22922
1591903200|2020-06-11 19:20:00|6.59|6.6|6.57|6.575|51252
1591903500|2020-06-11 19:25:00|6.57|6.57|6.55|6.56|56211
1591903800|2020-06-11 19:30:00|6.559|6.56|6.53|6.545|188222
1591904100|2020-06-11 19:35:00|6.54|6.54|6.5|6.515|96301
1591904400|2020-06-11 19:40:00|6.515|6.56|6.51|6.55|108596
1591904700|2020-06-11 19:45:00|6.555|6.56|6.52|6.52|61154
1591905000|2020-06-11 19:50:00|6.52|6.54|6.51|6.535|105896
1591905300|2020-06-11 19:55:00|6.535|6.58|6.52|6.55|236881
1591905600|2020-06-11 20:00:00|6.55|6.55|6.55|6.55|0
1591907400|2020-06-11 20:30:00|6.55|6.55|6.55|6.55|0
1591908000|2020-06-11 20:40:00|6.72|6.72|6.72|6.72|0
1591908600|2020-06-11 20:50:00|6.61|6.61|6.61|6.61|0
1591908900|2020-06-11 20:55:00|6.55|6.55|6.55|6.55|0
1591909800|2020-06-11 21:10:00|6.65|6.65|6.65|6.65|0
1591911600|2020-06-11 21:40:00|6.61|6.61|6.61|6.61|0
1591912200|2020-06-11 21:50:00|6.61|6.61|6.61|6.61|0
1591914300|2020-06-11 22:25:00|6.65|6.65|6.65|6.65|0
1591952100|2020-06-12 08:55:00|7|7|6.9|6.9|0
1591960500|2020-06-12 11:15:00|6.81|6.81|6.8|6.8|0
1591961100|2020-06-12 11:25:00|6.75|6.75|6.75|6.75|0
1591962600|2020-06-12 11:50:00|6.76|6.76|6.76|6.76|0
1591962900|2020-06-12 11:55:00|6.79|6.8|6.79|6.8|0
1591963200|2020-06-12 12:00:00|6.8|6.8|6.8|6.8|0
1591963500|2020-06-12 12:05:00|6.8|6.8|6.8|6.8|0
1591964100|2020-06-12 12:15:00|6.8|6.8|6.8|6.8|0
1591964400|2020-06-12 12:20:00|6.93|6.93|6.93|6.93|0
1591964700|2020-06-12 12:25:00|6.93|6.93|6.93|6.93|0
1591965000|2020-06-12 12:30:00|6.93|6.93|6.9|6.9|0
1591965900|2020-06-12 12:45:00|6.93|6.93|6.93|6.93|0
1591966200|2020-06-12 12:50:00|6.93|6.93|6.91|6.91|0
1591966500|2020-06-12 12:55:00|6.91|6.91|6.91|6.91|0
1591967100|2020-06-12 13:05:00|6.95|6.95|6.95|6.95|0
1591967400|2020-06-12 13:10:00|6.91|6.91|6.91|6.91|0
1591967700|2020-06-12 13:15:00|6.97|7|6.97|7|0
1591968600|2020-06-12 13:30:00|7.19|7.19|6.995|7.01|248716
1591968900|2020-06-12 13:35:00|6.95|7.03|6.92|7.01|112285
1591969200|2020-06-12 13:40:00|7.02|7.04|7.01|7.02|18920
1591969500|2020-06-12 13:45:00|7.02|7.02|6.975|6.98|37191
1591969800|2020-06-12 13:50:00|6.99|7.015|6.98|6.99|11700
1591970100|2020-06-12 13:55:00|6.99|7.04|6.99|7.02|25964
1591970400|2020-06-12 14:00:00|7.03|7.07|7.025|7.045|56501
1591970700|2020-06-12 14:05:00|7.04|7.05|7.01|7.03|11860
1591971000|2020-06-12 14:10:00|7.04|7.046|7.01|7.01|19945
1591971300|2020-06-12 14:15:00|7.01|7.03|7|7.01|19179
1591971600|2020-06-12 14:20:00|7.01|7.02|6.99|7.005|73419
1591971900|2020-06-12 14:25:00|7|7|6.935|6.94|17456
1591972200|2020-06-12 14:30:00|6.93|6.94|6.91|6.915|26621
1591972500|2020-06-12 14:35:00|6.92|6.92|6.85|6.86|28541
1591972800|2020-06-12 14:40:00|6.86|6.91|6.86|6.895|18733
1591973100|2020-06-12 14:45:00|6.89|6.92|6.885|6.89|17374
1591973400|2020-06-12 14:50:00|6.89|6.895|6.84|6.855|21436
1591973700|2020-06-12 14:55:00|6.85|6.865|6.82|6.825|16178
1591974000|2020-06-12 15:00:00|6.83|6.855|6.78|6.78|26213
1591974300|2020-06-12 15:05:00|6.78|6.88|6.78|6.88|29900
1591974600|2020-06-12 15:10:00|6.88|6.88|6.8|6.8|14888
1591974900|2020-06-12 15:15:00|6.8|6.815|6.76|6.76|20578
1591975200|2020-06-12 15:20:00|6.76|6.82|6.76|6.78|21101
1591975500|2020-06-12 15:25:00|6.8|6.865|6.79|6.86|13895
1591975800|2020-06-12 15:30:00|6.86|6.88|6.82|6.88|19974
1591976100|2020-06-12 15:35:00|6.875|6.89|6.85|6.89|17990
1591976400|2020-06-12 15:40:00|6.885|6.885|6.84|6.85|10080
1591976700|2020-06-12 15:45:00|6.85|6.89|6.85|6.87|12881
1591977000|2020-06-12 15:50:00|6.86|6.87|6.855|6.87|5433
1591977300|2020-06-12 15:55:00|6.88|6.93|6.88|6.93|12058
1591977600|2020-06-12 16:00:00|6.94|6.956|6.92|6.955|7759
1591977900|2020-06-12 16:05:00|6.96|6.96|6.94|6.94|5865
1591978200|2020-06-12 16:10:00|6.93|6.93|6.91|6.92|4988
1591978500|2020-06-12 16:15:00|6.92|6.948|6.91|6.948|7105
1591978800|2020-06-12 16:20:00|6.94|6.945|6.91|6.91|9033
1591979100|2020-06-12 16:25:00|6.91|6.92|6.895|6.905|23820
1591979400|2020-06-12 16:30:00|6.9|6.9|6.865|6.875|8777
1591979700|2020-06-12 16:35:00|6.88|6.89|6.868|6.89|4580
1591980000|2020-06-12 16:40:00|6.89|6.92|6.89|6.89|26332
1591980300|2020-06-12 16:45:00|6.885|6.885|6.86|6.87|9463
1591980600|2020-06-12 16:50:00|6.88|6.91|6.88|6.9|3814
1591980900|2020-06-12 16:55:00|6.9|6.92|6.9|6.92|3825
1591981200|2020-06-12 17:00:00|6.92|6.92|6.9|6.91|2419
1591981500|2020-06-12 17:05:00|6.875|6.88|6.86|6.87|20647
1591981800|2020-06-12 17:10:00|6.87|6.885|6.86|6.88|10136
1591982100|2020-06-12 17:15:00|6.88|6.88|6.83|6.85|14646
1591982400|2020-06-12 17:20:00|6.85|6.88|6.84|6.84|5674
1591982700|2020-06-12 17:25:00|6.84|6.86|6.82|6.83|24694
1591983000|2020-06-12 17:30:00|6.84|6.85|6.79|6.795|22072
1591983300|2020-06-12 17:35:00|6.8|6.82|6.79|6.792|20070
1591983600|2020-06-12 17:40:00|6.79|6.85|6.78|6.83|48497
1591983900|2020-06-12 17:45:00|6.83|6.84|6.81|6.82|41143
1591984200|2020-06-12 17:50:00|6.814|6.83|6.795|6.81|38522
1591984500|2020-06-12 17:55:00|6.8|6.83|6.79|6.8|15118
1591984800|2020-06-12 18:00:00|6.79|6.84|6.79|6.82|15825
1591985100|2020-06-12 18:05:00|6.81|6.82|6.8|6.81|9358
1591985400|2020-06-12 18:10:00|6.81|6.863|6.81|6.859|8823
1591985700|2020-06-12 18:15:00|6.85|6.88|6.84|6.86|16041
1591986000|2020-06-12 18:20:00|6.861|6.88|6.855|6.87|21526
1591986300|2020-06-12 18:25:00|6.875|6.9|6.875|6.9|12131
1591986600|2020-06-12 18:30:00|6.9|6.95|6.9|6.92|32589
1591986900|2020-06-12 18:35:00|6.92|6.92|6.9|6.9|14846
1591987200|2020-06-12 18:40:00|6.9|6.9|6.85|6.882|30360
1591987500|2020-06-12 18:45:00|6.89|6.92|6.89|6.9|15114
1591987800|2020-06-12 18:50:00|6.9|6.91|6.88|6.91|25372
1591988100|2020-06-12 18:55:00|6.91|6.915|6.89|6.91|32553
1591988400|2020-06-12 19:00:00|6.91|6.94|6.91|6.93|39368
1591988700|2020-06-12 19:05:00|6.93|6.96|6.93|6.96|17758
1591989000|2020-06-12 19:10:00|6.96|6.99|6.955|6.987|33300
1591989300|2020-06-12 19:15:00|6.98|6.98|6.95|6.975|30462
1591989600|2020-06-12 19:20:00|6.97|6.985|6.96|6.965|16739
1591989900|2020-06-12 19:25:00|6.96|6.98|6.95|6.98|57090
1591990200|2020-06-12 19:30:00|6.98|6.99|6.97|6.99|25945
1591990500|2020-06-12 19:35:00|6.99|6.995|6.96|6.96|160353
1591990800|2020-06-12 19:40:00|6.96|6.99|6.96|6.985|73210
1591991100|2020-06-12 19:45:00|6.99|6.995|6.98|6.985|143127
1591991400|2020-06-12 19:50:00|6.98|7.007|6.945|6.95|163132
1591991700|2020-06-12 19:55:00|6.95|7.02|6.945|7|357660
1591992000|2020-06-12 20:00:00|7|7|7|7|132620
1591993200|2020-06-12 20:20:00|6.95|6.95|6.95|6.95|0
1591993500|2020-06-12 20:25:00|6.9|6.9|6.9|6.9|0
1591994400|2020-06-12 20:40:00|6.95|6.95|6.95|6.95|0
1591994700|2020-06-12 20:45:00|6.98|6.98|6.98|6.98|0
1591995300|2020-06-12 20:55:00|7|7|7|7|0
1591996800|2020-06-12 21:20:00|7|7|7|7|0
1591997700|2020-06-12 21:35:00|7|7|7|7|0
1591999200|2020-06-12 22:00:00|6.95|6.95|6.95|6.95|0
1592003100|2020-06-12 23:05:00|6.95|6.95|6.95|6.95|0
1592003700|2020-06-12 23:15:00|6.95|6.95|6.95|6.95|0
1592208900|2020-06-15 08:15:00|6.64|6.64|6.64|6.64|0
1592210100|2020-06-15 08:35:00|6.6|6.6|6.6|6.6|0
1592213400|2020-06-15 09:30:00|6.55|6.6|6.55|6.6|0
1592213700|2020-06-15 09:35:00|6.6|6.6|6.6|6.6|0
1592219700|2020-06-15 11:15:00|6.7|6.7|6.7|6.7|0
1592222100|2020-06-15 11:55:00|6.63|6.63|6.6|6.6|0
1592222400|2020-06-15 12:00:00|6.6|6.6|6.56|6.56|0
1592223300|2020-06-15 12:15:00|6.61|6.65|6.61|6.61|0
1592223600|2020-06-15 12:20:00|6.55|6.55|6.55|6.55|0
1592223900|2020-06-15 12:25:00|6.5|6.5|6.5|6.5|0
1592224200|2020-06-15 12:30:00|6.55|6.55|6.46|6.46|0
1592224500|2020-06-15 12:35:00|6.47|6.47|6.46|6.46|0
1592226300|2020-06-15 13:05:00|6.55|6.55|6.55|6.55|0
1592226600|2020-06-15 13:10:00|6.52|6.55|6.52|6.52|0
1592227500|2020-06-15 13:25:00|6.53|6.53|6.52|6.52|0
1592227800|2020-06-15 13:30:00|6.45|6.49|6.36|6.4|205725
1592228100|2020-06-15 13:35:00|6.39|6.46|6.39|6.43|55598
1592228400|2020-06-15 13:40:00|6.43|6.55|6.43|6.53|76971
1592228700|2020-06-15 13:45:00|6.53|6.57|6.51|6.56|52028
1592229000|2020-06-15 13:50:00|6.56|6.59|6.55|6.55|53981
1592229300|2020-06-15 13:55:00|6.55|6.555|6.475|6.5|60963
1592229600|2020-06-15 14:00:00|6.49|6.51|6.46|6.51|35729
1592229900|2020-06-15 14:05:00|6.51|6.545|6.51|6.52|21247
1592230200|2020-06-15 14:10:00|6.52|6.538|6.5|6.53|34791
1592230500|2020-06-15 14:15:00|6.539|6.548|6.51|6.54|28215
1592230800|2020-06-15 14:20:00|6.54|6.548|6.52|6.54|9558
1592231100|2020-06-15 14:25:00|6.52|6.54|6.5|6.5|23950
1592231400|2020-06-15 14:30:00|6.497|6.52|6.48|6.505|5627
1592231700|2020-06-15 14:35:00|6.51|6.53|6.49|6.49|13754
1592232000|2020-06-15 14:40:00|6.488|6.52|6.485|6.51|16712
1592232300|2020-06-15 14:45:00|6.52|6.54|6.515|6.535|11870
1592232600|2020-06-15 14:50:00|6.53|6.57|6.525|6.56|22954
1592232900|2020-06-15 14:55:00|6.56|6.575|6.54|6.54|21075
1592233200|2020-06-15 15:00:00|6.54|6.59|6.54|6.59|14934
1592233500|2020-06-15 15:05:00|6.59|6.635|6.59|6.603|42479
1592233800|2020-06-15 15:10:00|6.61|6.61|6.558|6.57|151717
1592234100|2020-06-15 15:15:00|6.57|6.575|6.52|6.57|26366
1592234400|2020-06-15 15:20:00|6.57|6.59|6.55|6.57|15268
1592234700|2020-06-15 15:25:00|6.58|6.585|6.545|6.56|14261
1592235000|2020-06-15 15:30:00|6.57|6.585|6.55|6.58|35395
1592235300|2020-06-15 15:35:00|6.58|6.595|6.57|6.58|48042
1592235600|2020-06-15 15:40:00|6.58|6.59|6.57|6.58|15973
1592235900|2020-06-15 15:45:00|6.57|6.58|6.57|6.57|17649
1592236200|2020-06-15 15:50:00|6.57|6.59|6.57|6.575|12572
1592236500|2020-06-15 15:55:00|6.58|6.59|6.58|6.585|14554
1592236800|2020-06-15 16:00:00|6.58|6.62|6.572|6.6|32321
1592237100|2020-06-15 16:05:00|6.605|6.62|6.605|6.61|12008
1592237400|2020-06-15 16:10:00|6.61|6.61|6.605|6.605|11875
1592237700|2020-06-15 16:15:00|6.61|6.615|6.6|6.608|32745
1592238000|2020-06-15 16:20:00|6.61|6.615|6.6|6.61|46568
1592238300|2020-06-15 16:25:00|6.605|6.61|6.6|6.608|29852
1592238600|2020-06-15 16:30:00|6.605|6.61|6.6|6.61|7965
1592238900|2020-06-15 16:35:00|6.61|6.615|6.6|6.61|9369
1592239200|2020-06-15 16:40:00|6.6|6.615|6.6|6.6|7962
1592239500|2020-06-15 16:45:00|6.6|6.615|6.59|6.61|31390
1592239800|2020-06-15 16:50:00|6.604|6.61|6.6|6.61|13492
1592240100|2020-06-15 16:55:00|6.608|6.615|6.6|6.61|27449
1592240400|2020-06-15 17:00:00|6.61|6.62|6.6|6.62|63758
1592240700|2020-06-15 17:05:00|6.62|6.68|6.62|6.675|20514
1592241000|2020-06-15 17:10:00|6.68|6.7|6.66|6.66|23610
1592241300|2020-06-15 17:15:00|6.665|6.69|6.665|6.67|6389
1592241600|2020-06-15 17:20:00|6.67|6.67|6.64|6.65|24875
1592241900|2020-06-15 17:25:00|6.65|6.67|6.64|6.66|21950
1592242200|2020-06-15 17:30:00|6.66|6.66|6.63|6.645|19374
1592242500|2020-06-15 17:35:00|6.645|6.67|6.645|6.66|13036
1592242800|2020-06-15 17:40:00|6.66|6.665|6.64|6.645|6865
1592243100|2020-06-15 17:45:00|6.645|6.65|6.605|6.61|23910
1592243400|2020-06-15 17:50:00|6.61|6.63|6.61|6.622|14981
1592243700|2020-06-15 17:55:00|6.63|6.64|6.625|6.628|14153
1592244000|2020-06-15 18:00:00|6.63|6.695|6.63|6.693|17886
1592244300|2020-06-15 18:05:00|6.7|6.72|6.69|6.71|9127
1592244600|2020-06-15 18:10:00|6.71|6.72|6.69|6.7|17833
1592244900|2020-06-15 18:15:00|6.71|6.73|6.7|6.7|9618
1592245200|2020-06-15 18:20:00|6.7|6.71|6.66|6.69|14180
1592245500|2020-06-15 18:25:00|6.69|6.69|6.67|6.68|12574
1592245800|2020-06-15 18:30:00|6.68|6.69|6.61|6.63|30058
1592246100|2020-06-15 18:35:00|6.63|6.66|6.63|6.65|22690
1592246400|2020-06-15 18:40:00|6.65|6.658|6.63|6.63|13052
1592246700|2020-06-15 18:45:00|6.63|6.65|6.63|6.645|10635
1592247000|2020-06-15 18:50:00|6.645|6.65|6.62|6.63|14363
1592247300|2020-06-15 18:55:00|6.628|6.635|6.62|6.63|11554
1592247600|2020-06-15 19:00:00|6.63|6.66|6.625|6.65|13659
1592247900|2020-06-15 19:05:00|6.65|6.65|6.635|6.65|12006
1592248200|2020-06-15 19:10:00|6.65|6.67|6.65|6.66|15376
1592248500|2020-06-15 19:15:00|6.66|6.67|6.65|6.658|18890
1592248800|2020-06-15 19:20:00|6.66|6.69|6.65|6.685|27373
1592249100|2020-06-15 19:25:00|6.681|6.69|6.67|6.675|72618
1592249400|2020-06-15 19:30:00|6.675|6.68|6.635|6.645|63684
1592249700|2020-06-15 19:35:00|6.645|6.69|6.64|6.685|67824
1592250000|2020-06-15 19:40:00|6.68|6.715|6.67|6.71|53843
1592250300|2020-06-15 19:45:00|6.71|6.72|6.69|6.7|64292
1592250600|2020-06-15 19:50:00|6.71|6.715|6.67|6.71|121995
1592250900|2020-06-15 19:55:00|6.705|6.73|6.7|6.71|341496
1592251200|2020-06-15 20:00:00|6.71|6.71|6.71|6.71|0
1592252100|2020-06-15 20:15:00|6.71|6.71|6.65|6.71|0
1592253900|2020-06-15 20:45:00|6.71|6.71|6.71|6.71|0
1592254800|2020-06-15 21:00:00|6.71|6.71|6.71|6.71|0
1592255100|2020-06-15 21:05:00|6.71|6.71|6.71|6.71|0
1592262600|2020-06-15 23:10:00|6.72|6.72|6.72|6.72|0
1592263200|2020-06-15 23:20:00|6.72|6.72|6.72|6.72|0
1592265000|2020-06-15 23:50:00|6.74|6.74|6.74|6.74|0
1592265300|2020-06-15 23:55:00|6.75|6.75|6.75|6.75|0
1592295300|2020-06-16 08:15:00|6.14|6.15|6.13|6.13|0
1592295600|2020-06-16 08:20:00|6.13|6.13|6.13|6.13|0
1592295900|2020-06-16 08:25:00|6.13|6.13|6.1|6.1|0
1592296200|2020-06-16 08:30:00|6.17|6.17|6.13|6.13|0
1592296500|2020-06-16 08:35:00|6.13|6.19|6.13|6.19|0
1592296800|2020-06-16 08:40:00|6.19|6.22|6.19|6.2|0
1592297100|2020-06-16 08:45:00|6.19|6.22|6.19|6.21|0
1592297400|2020-06-16 08:50:00|6.2|6.2|6.19|6.2|0
1592297700|2020-06-16 08:55:00|6.2|6.27|6.19|6.27|0
1592298000|2020-06-16 09:00:00|6.26|6.26|6.22|6.22|0
1592298300|2020-06-16 09:05:00|6.22|6.22|6.22|6.22|0
1592298900|2020-06-16 09:15:00|6.3|6.3|6.28|6.28|0
1592299200|2020-06-16 09:20:00|6.27|6.28|6.27|6.28|0
1592299500|2020-06-16 09:25:00|6.26|6.26|6.25|6.26|0
1592299800|2020-06-16 09:30:00|6.26|6.26|6.26|6.26|0
1592300400|2020-06-16 09:40:00|6.32|6.32|6.32|6.32|0
1592300700|2020-06-16 09:45:00|6.37|6.37|6.33|6.33|0
1592301000|2020-06-16 09:50:00|6.3|6.3|6.3|6.3|0
1592301300|2020-06-16 09:55:00|6.29|6.32|6.27|6.27|0
1592301900|2020-06-16 10:05:00|6.29|6.3|6.29|6.3|0
1592302200|2020-06-16 10:10:00|6.28|6.28|6.27|6.27|0
1592302800|2020-06-16 10:20:00|6.3|6.3|6.3|6.3|0
1592303100|2020-06-16 10:25:00|6.3|6.3|6.3|6.3|0
1592303400|2020-06-16 10:30:00|6.32|6.32|6.32|6.32|0
1592303700|2020-06-16 10:35:00|6.3|6.31|6.3|6.31|0
1592304000|2020-06-16 10:40:00|6.3|6.32|6.3|6.32|0
1592304300|2020-06-16 10:45:00|6.32|6.32|6.32|6.32|0
1592304900|2020-06-16 10:55:00|6.34|6.34|6.34|6.34|0
1592306100|2020-06-16 11:15:00|6.34|6.34|6.34|6.34|0
1592306400|2020-06-16 11:20:00|6.34|6.35|6.34|6.35|0
1592306700|2020-06-16 11:25:00|6.35|6.35|6.35|6.35|0
1592307000|2020-06-16 11:30:00|6.34|6.35|6.34|6.34|0
1592307300|2020-06-16 11:35:00|6.35|6.35|6.35|6.35|0
1592307900|2020-06-16 11:45:00|6.35|6.37|6.35|6.37|0
1592308200|2020-06-16 11:50:00|6.36|6.36|6.36|6.36|0
1592308500|2020-06-16 11:55:00|6.36|6.37|6.36|6.37|0
1592308800|2020-06-16 12:00:00|6.37|6.37|6.37|6.37|0
1592309100|2020-06-16 12:05:00|6.37|6.37|6.37|6.37|0
1592309700|2020-06-16 12:15:00|6.34|6.39|6.34|6.39|0
1592310000|2020-06-16 12:20:00|6.38|6.38|6.38|6.38|0
1592310300|2020-06-16 12:25:00|6.39|6.39|6.37|6.39|0
1592310600|2020-06-16 12:30:00|6.39|6.41|6.39|6.41|0
1592310900|2020-06-16 12:35:00|6.43|6.45|6.43|6.45|0
1592311200|2020-06-16 12:40:00|6.45|6.46|6.44|6.46|0
1592311500|2020-06-16 12:45:00|6.47|6.5|6.47|6.5|0
1592311800|2020-06-16 12:50:00|6.5|6.54|6.5|6.54|0
1592312100|2020-06-16 12:55:00|6.54|6.54|6.53|6.53|0
1592312400|2020-06-16 13:00:00|6.5|6.53|6.5|6.53|0
1592312700|2020-06-16 13:05:00|6.5|6.5|6.5|6.5|0
1592313000|2020-06-16 13:10:00|6.5|6.54|6.5|6.54|0
1592313300|2020-06-16 13:15:00|6.54|6.54|6.5|6.54|0
1592313600|2020-06-16 13:20:00|6.52|6.54|6.52|6.54|0
1592313900|2020-06-16 13:25:00|6.54|6.55|6.53|6.53|0
1592314200|2020-06-16 13:30:00|6.58|6.6|6.37|6.4|716039
1592314500|2020-06-16 13:35:00|6.39|6.429|6.35|6.38|174305
1592314800|2020-06-16 13:40:00|6.39|6.4|6.282|6.282|149366
1592315100|2020-06-16 13:45:00|6.287|6.31|6.26|6.26|131342
1592315400|2020-06-16 13:50:00|6.27|6.32|6.27|6.3|69287
1592315700|2020-06-16 13:55:00|6.3|6.32|6.27|6.29|200357
1592316000|2020-06-16 14:00:00|6.3|6.42|6.295|6.42|96256
1592316300|2020-06-16 14:05:00|6.41|6.42|6.39|6.415|125134
1592316600|2020-06-16 14:10:00|6.41|6.49|6.4|6.49|86998
1592316900|2020-06-16 14:15:00|6.49|6.52|6.48|6.5|89083
1592317200|2020-06-16 14:20:00|6.505|6.51|6.47|6.5|113730
1592317500|2020-06-16 14:25:00|6.5|6.525|6.495|6.505|81695
1592317800|2020-06-16 14:30:00|6.505|6.51|6.475|6.475|64607
1592318100|2020-06-16 14:35:00|6.478|6.49|6.45|6.462|45591
1592318400|2020-06-16 14:40:00|6.46|6.464|6.36|6.38|71403
1592318700|2020-06-16 14:45:00|6.385|6.44|6.371|6.435|36945
1592319000|2020-06-16 14:50:00|6.43|6.435|6.345|6.361|82652
1592319300|2020-06-16 14:55:00|6.36|6.37|6.29|6.29|187571
1592319600|2020-06-16 15:00:00|6.295|6.342|6.26|6.34|83079
1592319900|2020-06-16 15:05:00|6.35|6.37|6.335|6.355|21778
1592320200|2020-06-16 15:10:00|6.36|6.363|6.31|6.35|37983
1592320500|2020-06-16 15:15:00|6.35|6.438|6.35|6.4|58264
1592320800|2020-06-16 15:20:00|6.4|6.435|6.395|6.43|47615
1592321100|2020-06-16 15:25:00|6.43|6.43|6.407|6.42|16873
1592321400|2020-06-16 15:30:00|6.425|6.46|6.41|6.455|29056
1592321700|2020-06-16 15:35:00|6.46|6.47|6.401|6.42|69003
1592322000|2020-06-16 15:40:00|6.41|6.43|6.41|6.42|16024
1592322300|2020-06-16 15:45:00|6.42|6.43|6.4|6.405|41837
1592322600|2020-06-16 15:50:00|6.41|6.415|6.37|6.38|66892
1592322900|2020-06-16 15:55:00|6.38|6.38|6.36|6.36|11240
1592323200|2020-06-16 16:00:00|6.37|6.37|6.34|6.368|64706
1592323500|2020-06-16 16:05:00|6.37|6.37|6.33|6.348|26059
1592323800|2020-06-16 16:10:00|6.35|6.355|6.34|6.35|39352
1592324100|2020-06-16 16:15:00|6.35|6.35|6.33|6.335|29347
1592324400|2020-06-16 16:20:00|6.34|6.35|6.33|6.35|22329
1592324700|2020-06-16 16:25:00|6.345|6.355|6.34|6.34|62906
1592325000|2020-06-16 16:30:00|6.35|6.35|6.34|6.35|77122
1592325300|2020-06-16 16:35:00|6.35|6.355|6.34|6.35|91283
1592325600|2020-06-16 16:40:00|6.35|6.355|6.34|6.35|53176
1592325900|2020-06-16 16:45:00|6.35|6.35|6.34|6.35|20924
1592326200|2020-06-16 16:50:00|6.35|6.355|6.335|6.34|30985
1592326500|2020-06-16 16:55:00|6.335|6.35|6.33|6.35|15009
1592326800|2020-06-16 17:00:00|6.35|6.38|6.35|6.365|38428
1592327100|2020-06-16 17:05:00|6.36|6.36|6.34|6.34|29629
1592327400|2020-06-16 17:10:00|6.342|6.35|6.34|6.345|14657
1592327700|2020-06-16 17:15:00|6.35|6.355|6.34|6.34|10072
1592328000|2020-06-16 17:20:00|6.34|6.34|6.333|6.34|23507
1592328300|2020-06-16 17:25:00|6.347|6.35|6.34|6.34|6104
1592328600|2020-06-16 17:30:00|6.34|6.34|6.3|6.31|122108
1592328900|2020-06-16 17:35:00|6.32|6.32|6.3|6.3|14558
1592329200|2020-06-16 17:40:00|6.3|6.32|6.3|6.32|20656
1592329500|2020-06-16 17:45:00|6.32|6.32|6.31|6.317|9492
1592329800|2020-06-16 17:50:00|6.32|6.32|6.29|6.3|42715
1592330100|2020-06-16 17:55:00|6.3|6.3|6.28|6.28|16389
1592330400|2020-06-16 18:00:00|6.29|6.318|6.29|6.305|16063
1592330700|2020-06-16 18:05:00|6.31|6.316|6.29|6.306|20127
1592331000|2020-06-16 18:10:00|6.3|6.33|6.3|6.328|6974
1592331300|2020-06-16 18:15:00|6.329|6.33|6.31|6.31|20881
1592331600|2020-06-16 18:20:00|6.31|6.31|6.27|6.31|37975
1592331900|2020-06-16 18:25:00|6.3|6.335|6.3|6.31|41328
1592332200|2020-06-16 18:30:00|6.31|6.33|6.31|6.32|45606
1592332500|2020-06-16 18:35:00|6.32|6.338|6.32|6.33|30373
1592332800|2020-06-16 18:40:00|6.33|6.338|6.32|6.32|11248
1592333100|2020-06-16 18:45:00|6.325|6.327|6.31|6.325|11338
1592333400|2020-06-16 18:50:00|6.328|6.335|6.31|6.32|9930
1592333700|2020-06-16 18:55:00|6.32|6.34|6.32|6.33|20952
1592334000|2020-06-16 19:00:00|6.33|6.338|6.32|6.325|19178
1592334300|2020-06-16 19:05:00|6.325|6.33|6.275|6.28|70869
1592334600|2020-06-16 19:10:00|6.29|6.295|6.27|6.27|40314
1592334900|2020-06-16 19:15:00|6.27|6.275|6.25|6.25|84895
1592335200|2020-06-16 19:20:00|6.26|6.26|6.25|6.25|93355
1592335500|2020-06-16 19:25:00|6.26|6.27|6.25|6.258|67873
1592335800|2020-06-16 19:30:00|6.25|6.26|6.23|6.255|151715
1592336100|2020-06-16 19:35:00|6.26|6.27|6.25|6.266|50623
1592336400|2020-06-16 19:40:00|6.265|6.27|6.24|6.245|65261
1592336700|2020-06-16 19:45:00|6.245|6.26|6.24|6.26|59725
1592337000|2020-06-16 19:50:00|6.26|6.27|6.24|6.255|129047
1592337300|2020-06-16 19:55:00|6.255|6.325|6.25|6.31|273760
1592337600|2020-06-16 20:00:00|6.31|6.31|6.31|6.31|0
1592338500|2020-06-16 20:15:00|6.31|6.31|6.31|6.31|0
1592338800|2020-06-16 20:20:00|6.3|6.3|6.24|6.24|0
1592339700|2020-06-16 20:35:00|6.25|6.3|6.25|6.3|0
1592340000|2020-06-16 20:40:00|6.3|6.31|6.3|6.31|0
1592340300|2020-06-16 20:45:00|6.31|6.31|6.31|6.31|0
1592340900|2020-06-16 20:55:00|6.34|6.37|6.34|6.37|0
1592342400|2020-06-16 21:20:00|6.37|6.37|6.37|6.37|0
1592342700|2020-06-16 21:25:00|6.35|6.35|6.31|6.31|0
1592344200|2020-06-16 21:50:00|6.3|6.3|6.26|6.26|0
1592344800|2020-06-16 22:00:00|6.26|6.26|6.26|6.26|0
1592345400|2020-06-16 22:10:00|6.38|6.38|6.38|6.38|0
1592346300|2020-06-16 22:25:00|6.36|6.36|6.36|6.36|0
1592347200|2020-06-16 22:40:00|6.36|6.36|6.36|6.36|0
1592347500|2020-06-16 22:45:00|6.24|6.24|6.22|6.22|0
1592350800|2020-06-16 23:40:00|6.29|6.29|6.29|6.29|0
1592382000|2020-06-17 08:20:00|6.31|6.31|6.31|6.31|0
1592386800|2020-06-17 09:40:00|6.31|6.4|6.31|6.35|0
1592387100|2020-06-17 09:45:00|6.35|6.35|6.34|6.34|0
1592387400|2020-06-17 09:50:00|6.35|6.35|6.34|6.34|0
1592387700|2020-06-17 09:55:00|6.35|6.35|6.35|6.35|0
1592388000|2020-06-17 10:00:00|6.32|6.32|6.32|6.32|0
1592388300|2020-06-17 10:05:00|6.31|6.31|6.31|6.31|0
1592391900|2020-06-17 11:05:00|6.34|6.34|6.34|6.34|0
1592392500|2020-06-17 11:15:00|6.34|6.34|6.34|6.34|0
1592394900|2020-06-17 11:55:00|6.34|6.34|6.34|6.34|0
1592395200|2020-06-17 12:00:00|6.35|6.35|6.35|6.35|0
1592396100|2020-06-17 12:15:00|6.33|6.36|6.33|6.36|0
1592396400|2020-06-17 12:20:00|6.35|6.35|6.35|6.35|0
1592396700|2020-06-17 12:25:00|6.36|6.36|6.36|6.36|0
1592397600|2020-06-17 12:40:00|6.36|6.36|6.33|6.33|0
1592397900|2020-06-17 12:45:00|6.33|6.33|6.31|6.33|0
1592398200|2020-06-17 12:50:00|6.33|6.33|6.33|6.33|0
1592399100|2020-06-17 13:05:00|6.31|6.31|6.31|6.31|0
1592399400|2020-06-17 13:10:00|6.31|6.31|6.31|6.31|0
1592399700|2020-06-17 13:15:00|6.31|6.31|6.31|6.31|0
1592400000|2020-06-17 13:20:00|6.31|6.31|6.31|6.31|0
1592400300|2020-06-17 13:25:00|6.33|6.33|6.33|6.33|0
1592400600|2020-06-17 13:30:00|6.33|6.343|6.302|6.31|172055
1592400900|2020-06-17 13:35:00|6.305|6.322|6.295|6.322|41473
1592401200|2020-06-17 13:40:00|6.32|6.33|6.295|6.32|118464
1592401500|2020-06-17 13:45:00|6.32|6.33|6.31|6.325|15196
1592401800|2020-06-17 13:50:00|6.325|6.34|6.31|6.32|32167
1592402100|2020-06-17 13:55:00|6.31|6.31|6.24|6.265|147365
1592402400|2020-06-17 14:00:00|6.26|6.29|6.259|6.26|24229
1592402700|2020-06-17 14:05:00|6.26|6.29|6.255|6.28|13949
1592403000|2020-06-17 14:10:00|6.27|6.27|6.25|6.255|31016
1592403300|2020-06-17 14:15:00|6.26|6.3|6.252|6.255|39416
1592403600|2020-06-17 14:20:00|6.25|6.265|6.24|6.24|28757
1592403900|2020-06-17 14:25:00|6.24|6.25|6.225|6.235|26517
1592404200|2020-06-17 14:30:00|6.23|6.27|6.225|6.26|14920
1592404500|2020-06-17 14:35:00|6.25|6.26|6.235|6.252|10395
1592404800|2020-06-17 14:40:00|6.252|6.27|6.24|6.27|18264
1592405100|2020-06-17 14:45:00|6.27|6.28|6.25|6.25|15781
1592405400|2020-06-17 14:50:00|6.25|6.26|6.24|6.26|12239
1592405700|2020-06-17 14:55:00|6.26|6.26|6.24|6.245|19609
1592406000|2020-06-17 15:00:00|6.24|6.24|6.22|6.23|19738
1592406300|2020-06-17 15:05:00|6.239|6.25|6.22|6.22|27806
1592406600|2020-06-17 15:10:00|6.22|6.238|6.22|6.22|11325
1592406900|2020-06-17 15:15:00|6.22|6.235|6.21|6.21|25170
1592407200|2020-06-17 15:20:00|6.21|6.22|6.171|6.19|140140
1592407500|2020-06-17 15:25:00|6.2|6.23|6.195|6.23|31428
1592407800|2020-06-17 15:30:00|6.225|6.26|6.215|6.26|42979
1592408100|2020-06-17 15:35:00|6.255|6.27|6.25|6.26|22820
1592408400|2020-06-17 15:40:00|6.255|6.268|6.24|6.25|24071
1592408700|2020-06-17 15:45:00|6.247|6.276|6.242|6.265|21760
1592409000|2020-06-17 15:50:00|6.26|6.265|6.245|6.25|22107
1592409300|2020-06-17 15:55:00|6.25|6.26|6.245|6.258|16054
1592409600|2020-06-17 16:00:00|6.25|6.25|6.24|6.25|5729
1592409900|2020-06-17 16:05:00|6.25|6.256|6.25|6.25|13595
1592410200|2020-06-17 16:10:00|6.25|6.252|6.24|6.24|7744
1592410500|2020-06-17 16:15:00|6.247|6.26|6.247|6.25|8630
1592410800|2020-06-17 16:20:00|6.252|6.26|6.24|6.255|15459
1592411100|2020-06-17 16:25:00|6.259|6.259|6.24|6.25|8785
1592411400|2020-06-17 16:30:00|6.245|6.27|6.245|6.263|11090
1592411700|2020-06-17 16:35:00|6.265|6.265|6.25|6.25|6178
1592412000|2020-06-17 16:40:00|6.25|6.25|6.24|6.25|7076
1592412300|2020-06-17 16:45:00|6.25|6.251|6.235|6.24|10994
1592412600|2020-06-17 16:50:00|6.238|6.24|6.225|6.225|8319
1592412900|2020-06-17 16:55:00|6.23|6.23|6.215|6.23|7025
1592413200|2020-06-17 17:00:00|6.24|6.24|6.23|6.235|2845
1592413500|2020-06-17 17:05:00|6.24|6.24|6.23|6.238|1248
1592413800|2020-06-17 17:10:00|6.235|6.24|6.23|6.23|4322
1592414100|2020-06-17 17:15:00|6.24|6.24|6.23|6.23|7394
1592414400|2020-06-17 17:20:00|6.23|6.23|6.23|6.23|1088
1592414700|2020-06-17 17:25:00|6.24|6.258|6.235|6.24|14891
1592415000|2020-06-17 17:30:00|6.24|6.25|6.24|6.25|372
1592415300|2020-06-17 17:35:00|6.24|6.255|6.24|6.255|5187
1592415600|2020-06-17 17:40:00|6.25|6.255|6.25|6.255|769
1592415900|2020-06-17 17:45:00|6.254|6.254|6.24|6.24|6380
1592416200|2020-06-17 17:50:00|6.24|6.25|6.23|6.23|6131
1592416500|2020-06-17 17:55:00|6.23|6.24|6.21|6.22|29225
1592416800|2020-06-17 18:00:00|6.215|6.22|6.215|6.217|1441
1592417100|2020-06-17 18:05:00|6.215|6.24|6.215|6.24|19179
1592417400|2020-06-17 18:10:00|6.24|6.25|6.23|6.23|18684
1592417700|2020-06-17 18:15:00|6.23|6.235|6.22|6.22|16611
1592418000|2020-06-17 18:20:00|6.225|6.23|6.22|6.23|17406
1592418300|2020-06-17 18:25:00|6.23|6.23|6.225|6.229|5421
1592418600|2020-06-17 18:30:00|6.23|6.24|6.22|6.227|12335
1592418900|2020-06-17 18:35:00|6.22|6.24|6.22|6.24|14927
1592419200|2020-06-17 18:40:00|6.24|6.25|6.235|6.235|14661
1592419500|2020-06-17 18:45:00|6.24|6.25|6.24|6.24|13833
1592419800|2020-06-17 18:50:00|6.245|6.26|6.24|6.24|12189
1592420100|2020-06-17 18:55:00|6.24|6.25|6.23|6.235|21028
1592420400|2020-06-17 19:00:00|6.235|6.239|6.22|6.23|11955
1592420700|2020-06-17 19:05:00|6.235|6.24|6.23|6.24|5765
1592421000|2020-06-17 19:10:00|6.24|6.245|6.22|6.23|37226
1592421300|2020-06-17 19:15:00|6.23|6.24|6.225|6.225|16161
1592421600|2020-06-17 19:20:00|6.22|6.225|6.202|6.205|26372
1592421900|2020-06-17 19:25:00|6.21|6.21|6.19|6.207|34587
1592422200|2020-06-17 19:30:00|6.205|6.21|6.185|6.21|31584
1592422500|2020-06-17 19:35:00|6.205|6.22|6.195|6.205|35943
1592422800|2020-06-17 19:40:00|6.205|6.21|6.185|6.19|39233
1592423100|2020-06-17 19:45:00|6.198|6.2|6.19|6.195|14125
1592423400|2020-06-17 19:50:00|6.19|6.21|6.19|6.195|35729
1592423700|2020-06-17 19:55:00|6.195|6.205|6.18|6.19|142649
1592424000|2020-06-17 20:00:00|6.185|6.19|6.185|6.19|0
1592425200|2020-06-17 20:20:00|6.19|6.19|6.19|6.19|0
1592426700|2020-06-17 20:45:00|6.19|6.19|6.19|6.19|0
1592428800|2020-06-17 21:20:00|6.19|6.19|6.19|6.19|0
1592433600|2020-06-17 22:40:00|6.17|6.17|6.17|6.17|0
1592433900|2020-06-17 22:45:00|6.17|6.17|6.17|6.17|0
1592477100|2020-06-18 10:45:00|6.31|6.31|6.31|6.31|0
1592478900|2020-06-18 11:15:00|6.31|6.31|6.31|6.31|0
1592480700|2020-06-18 11:45:00|6.25|6.25|6.25|6.25|0
1592482500|2020-06-18 12:15:00|6.2|6.24|6.2|6.24|0
1592483700|2020-06-18 12:35:00|6.21|6.21|6.21|6.21|0
1592485200|2020-06-18 13:00:00|6.3|6.31|6.3|6.31|0
1592486400|2020-06-18 13:20:00|6.25|6.25|6.25|6.25|0
1592487000|2020-06-18 13:30:00|6.24|6.27|6.18|6.24|140123
1592487300|2020-06-18 13:35:00|6.235|6.29|6.22|6.28|37605
1592487600|2020-06-18 13:40:00|6.28|6.31|6.27|6.305|40339
1592487900|2020-06-18 13:45:00|6.3|6.315|6.272|6.31|28428
1592488200|2020-06-18 13:50:00|6.31|6.31|6.28|6.28|39369
1592488500|2020-06-18 13:55:00|6.27|6.29|6.25|6.26|39371
1592488800|2020-06-18 14:00:00|6.251|6.28|6.25|6.27|39391
1592489100|2020-06-18 14:05:00|6.28|6.32|6.28|6.305|29615
1592489400|2020-06-18 14:10:00|6.31|6.34|6.29|6.34|33680
1592489700|2020-06-18 14:15:00|6.34|6.35|6.33|6.34|27834
1592490000|2020-06-18 14:20:00|6.34|6.341|6.3|6.3|18288
1592490300|2020-06-18 14:25:00|6.3|6.34|6.3|6.325|32851
1592490600|2020-06-18 14:30:00|6.322|6.36|6.308|6.34|15622
1592490900|2020-06-18 14:35:00|6.342|6.36|6.34|6.34|8652
1592491200|2020-06-18 14:40:00|6.34|6.35|6.33|6.35|6076
1592491500|2020-06-18 14:45:00|6.34|6.37|6.34|6.355|10660
1592491800|2020-06-18 14:50:00|6.35|6.36|6.33|6.34|20174
1592492100|2020-06-18 14:55:00|6.34|6.368|6.33|6.36|10895
1592492400|2020-06-18 15:00:00|6.365|6.365|6.335|6.34|16674
1592492700|2020-06-18 15:05:00|6.34|6.34|6.31|6.31|18290
1592493000|2020-06-18 15:10:00|6.31|6.315|6.285|6.3|32832
1592493300|2020-06-18 15:15:00|6.295|6.298|6.28|6.28|20094
1592493600|2020-06-18 15:20:00|6.272|6.29|6.26|6.26|15223
1592493900|2020-06-18 15:25:00|6.26|6.28|6.255|6.27|42886
1592494200|2020-06-18 15:30:00|6.265|6.29|6.265|6.286|8559
1592494500|2020-06-18 15:35:00|6.285|6.285|6.26|6.27|11865
1592494800|2020-06-18 15:40:00|6.265|6.28|6.265|6.28|11317
1592495100|2020-06-18 15:45:00|6.28|6.3|6.28|6.295|4469
1592495400|2020-06-18 15:50:00|6.29|6.29|6.27|6.274|16096
1592495700|2020-06-18 15:55:00|6.28|6.285|6.27|6.28|5922
1592496000|2020-06-18 16:00:00|6.28|6.29|6.27|6.28|23601
1592496300|2020-06-18 16:05:00|6.28|6.29|6.28|6.29|2046
1592496600|2020-06-18 16:10:00|6.29|6.295|6.28|6.295|9425
1592496900|2020-06-18 16:15:00|6.29|6.298|6.288|6.288|3168
1592497200|2020-06-18 16:20:00|6.29|6.3|6.29|6.292|2870
1592497500|2020-06-18 16:25:00|6.3|6.31|6.298|6.298|7248
1592497800|2020-06-18 16:30:00|6.3|6.325|6.296|6.305|33170
1592498100|2020-06-18 16:35:00|6.31|6.31|6.29|6.295|10706
1592498400|2020-06-18 16:40:00|6.29|6.3|6.29|6.3|663
1592498700|2020-06-18 16:45:00|6.3|6.305|6.29|6.3|8290
1592499000|2020-06-18 16:50:00|6.3|6.3|6.29|6.29|2817
1592499300|2020-06-18 16:55:00|6.29|6.29|6.285|6.29|7566
1592499600|2020-06-18 17:00:00|6.294|6.295|6.285|6.295|4056
1592499900|2020-06-18 17:05:00|6.29|6.3|6.29|6.3|2206
1592500200|2020-06-18 17:10:00|6.29|6.3|6.29|6.3|6889
1592500500|2020-06-18 17:15:00|6.292|6.3|6.29|6.3|4329
1592500800|2020-06-18 17:20:00|6.3|6.305|6.3|6.305|5600
1592501100|2020-06-18 17:25:00|6.305|6.307|6.29|6.295|18885
1592501400|2020-06-18 17:30:00|6.295|6.3|6.295|6.3|951
1592501700|2020-06-18 17:35:00|6.295|6.305|6.292|6.3|3382
1592502000|2020-06-18 17:40:00|6.3|6.31|6.3|6.31|6673
1592502300|2020-06-18 17:45:00|6.3|6.31|6.3|6.31|1676
1592502600|2020-06-18 17:50:00|6.31|6.31|6.31|6.31|1133
1592502900|2020-06-18 17:55:00|6.31|6.31|6.3|6.31|8061
1592503200|2020-06-18 18:00:00|6.305|6.31|6.3|6.3|15963
1592503500|2020-06-18 18:05:00|6.298|6.298|6.28|6.28|6967
1592503800|2020-06-18 18:10:00|6.285|6.29|6.285|6.29|2320
1592504100|2020-06-18 18:15:00|6.288|6.29|6.27|6.29|10122
1592504400|2020-06-18 18:20:00|6.29|6.308|6.285|6.3|16697
1592504700|2020-06-18 18:25:00|6.3|6.302|6.29|6.29|6876
1592505000|2020-06-18 18:30:00|6.295|6.31|6.295|6.3|17357
1592505300|2020-06-18 18:35:00|6.3|6.3|6.3|6.3|786
1592505600|2020-06-18 18:40:00|6.305|6.31|6.3|6.31|6189
1592505900|2020-06-18 18:45:00|6.305|6.305|6.3|6.305|756
1592506200|2020-06-18 18:50:00|6.305|6.315|6.302|6.315|14803
1592506500|2020-06-18 18:55:00|6.313|6.32|6.3|6.305|10934
1592506800|2020-06-18 19:00:00|6.31|6.31|6.29|6.29|7686
1592507100|2020-06-18 19:05:00|6.295|6.3|6.29|6.295|10027
1592507400|2020-06-18 19:10:00|6.29|6.29|6.28|6.28|8462
1592507700|2020-06-18 19:15:00|6.285|6.3|6.285|6.3|10694
1592508000|2020-06-18 19:20:00|6.3|6.305|6.295|6.305|10761
1592508300|2020-06-18 19:25:00|6.303|6.32|6.3|6.3|30547
1592508600|2020-06-18 19:30:00|6.3|6.32|6.3|6.32|10994
1592508900|2020-06-18 19:35:00|6.315|6.32|6.313|6.32|3441
1592509200|2020-06-18 19:40:00|6.315|6.319|6.3|6.3|37663
1592509500|2020-06-18 19:45:00|6.3|6.31|6.3|6.308|20795
1592509800|2020-06-18 19:50:00|6.305|6.34|6.3|6.335|114143
1592510100|2020-06-18 19:55:00|6.33|6.37|6.33|6.36|199772
1592510400|2020-06-18 20:00:00|6.36|6.37|6.36|6.37|0
1592511300|2020-06-18 20:15:00|6.37|6.37|6.37|6.37|0
1592511600|2020-06-18 20:20:00|6.39|6.4|6.39|6.4|0
1592511900|2020-06-18 20:25:00|6.4|6.4|6.37|6.37|0
1592512800|2020-06-18 20:40:00|6.37|6.37|6.37|6.37|0
1592513700|2020-06-18 20:55:00|6.35|6.35|6.34|6.34|0
1592516700|2020-06-18 21:45:00|6.32|6.32|6.24|6.24|0
1592517900|2020-06-18 22:05:00|6.347|6.35|6.347|6.35|0
1592518200|2020-06-18 22:10:00|6.35|6.35|6.346|6.35|0
1592519100|2020-06-18 22:25:00|6.35|6.35|6.21|6.21|0
1592520300|2020-06-18 22:45:00|6.35|6.35|6.35|6.35|0
1592521200|2020-06-18 23:00:00|6.21|6.21|6.21|6.21|0
1592522100|2020-06-18 23:15:00|6.37|6.37|6.37|6.37|0
1592524200|2020-06-18 23:50:00|6.39|6.39|6.39|6.39|0
1592554500|2020-06-19 08:15:00|6.7|6.7|6.7|6.7|0
1592555100|2020-06-19 08:25:00|6.71|6.72|6.71|6.72|0
1592555700|2020-06-19 08:35:00|6.68|6.71|6.68|6.71|0
1592556000|2020-06-19 08:40:00|6.69|6.72|6.69|6.72|0
1592559000|2020-06-19 09:30:00|6.72|6.73|6.72|6.73|0
1592559600|2020-06-19 09:40:00|6.7|6.71|6.7|6.71|0
1592559900|2020-06-19 09:45:00|6.72|6.72|6.72|6.72|0
1592560200|2020-06-19 09:50:00|6.73|6.73|6.73|6.73|0
1592560500|2020-06-19 09:55:00|6.72|6.73|6.72|6.73|0
1592560800|2020-06-19 10:00:00|6.73|6.73|6.73|6.73|0
1592562000|2020-06-19 10:20:00|6.79|6.79|6.79|6.79|0
1592562600|2020-06-19 10:30:00|6.73|6.73|6.73|6.73|0
1592562900|2020-06-19 10:35:00|6.7|6.7|6.7|6.7|0
1592564100|2020-06-19 10:55:00|6.67|6.67|6.67|6.67|0
1592565600|2020-06-19 11:20:00|6.67|6.67|6.67|6.67|0
1592566800|2020-06-19 11:40:00|6.64|6.64|6.64|6.64|0
1592567100|2020-06-19 11:45:00|6.63|6.63|6.61|6.61|0
1592567400|2020-06-19 11:50:00|6.61|6.61|6.61|6.61|0
1592567700|2020-06-19 11:55:00|6.6|6.6|6.6|6.6|0
1592568000|2020-06-19 12:00:00|6.6|6.6|6.6|6.6|0
1592568600|2020-06-19 12:10:00|6.61|6.62|6.61|6.62|0
1592568900|2020-06-19 12:15:00|6.61|6.64|6.61|6.62|0
1592570700|2020-06-19 12:45:00|6.6|6.6|6.6|6.6|0
1592571000|2020-06-19 12:50:00|6.634|6.64|6.634|6.64|0
1592571300|2020-06-19 12:55:00|6.62|6.62|6.61|6.61|0
1592571600|2020-06-19 13:00:00|6.62|6.62|6.61|6.62|0
1592571900|2020-06-19 13:05:00|6.62|6.62|6.62|6.62|0
1592572200|2020-06-19 13:10:00|6.61|6.61|6.61|6.61|0
1592572500|2020-06-19 13:15:00|6.6|6.6|6.6|6.6|0
1592572800|2020-06-19 13:20:00|6.6|6.6|6.6|6.6|0
1592573400|2020-06-19 13:30:00|6.56|6.69|6.56|6.68|297161
1592573700|2020-06-19 13:35:00|6.69|6.735|6.68|6.72|107005
1592574000|2020-06-19 13:40:00|6.72|6.735|6.68|6.682|105433
1592574300|2020-06-19 13:45:00|6.68|6.72|6.66|6.72|55726
1592574600|2020-06-19 13:50:00|6.72|6.72|6.69|6.695|38494
1592574900|2020-06-19 13:55:00|6.7|6.71|6.655|6.7|100797
1592575200|2020-06-19 14:00:00|6.695|6.739|6.695|6.732|43546
1592575500|2020-06-19 14:05:00|6.735|6.735|6.685|6.685|50988
1592575800|2020-06-19 14:10:00|6.69|6.69|6.67|6.675|25323
1592576100|2020-06-19 14:15:00|6.68|6.68|6.655|6.655|18235
1592576400|2020-06-19 14:20:00|6.66|6.66|6.63|6.66|22810
1592576700|2020-06-19 14:25:00|6.66|6.665|6.62|6.635|17203
1592577000|2020-06-19 14:30:00|6.63|6.63|6.59|6.595|12424
1592577300|2020-06-19 14:35:00|6.6|6.66|6.6|6.65|45567
1592577600|2020-06-19 14:40:00|6.655|6.68|6.64|6.675|16295
1592577900|2020-06-19 14:45:00|6.67|6.69|6.66|6.69|43593
1592578200|2020-06-19 14:50:00|6.7|6.728|6.69|6.723|47068
1592578500|2020-06-19 14:55:00|6.72|6.72|6.69|6.695|22902
1592578800|2020-06-19 15:00:00|6.695|6.709|6.68|6.695|32882
1592579100|2020-06-19 15:05:00|6.695|6.695|6.68|6.686|4621
1592579400|2020-06-19 15:10:00|6.69|6.72|6.69|6.715|25778
1592579700|2020-06-19 15:15:00|6.72|6.72|6.71|6.71|5673
1592580000|2020-06-19 15:20:00|6.702|6.72|6.702|6.715|56853
1592580300|2020-06-19 15:25:00|6.71|6.72|6.7|6.7|15769
1592580600|2020-06-19 15:30:00|6.7|6.703|6.69|6.69|18474
1592580900|2020-06-19 15:35:00|6.69|6.7|6.65|6.672|85232
1592581200|2020-06-19 15:40:00|6.68|6.69|6.68|6.689|5562
1592581500|2020-06-19 15:45:00|6.69|6.719|6.69|6.695|43922
1592581800|2020-06-19 15:50:00|6.695|6.7|6.68|6.695|22465
1592582100|2020-06-19 15:55:00|6.69|6.7|6.69|6.69|22691
1592582400|2020-06-19 16:00:00|6.695|6.72|6.695|6.7|44203
1592582700|2020-06-19 16:05:00|6.7|6.705|6.675|6.68|47369
1592583000|2020-06-19 16:10:00|6.675|6.69|6.665|6.67|11929
1592583300|2020-06-19 16:15:00|6.67|6.67|6.62|6.62|29743
1592583600|2020-06-19 16:20:00|6.61|6.63|6.6|6.6|27833
1592583900|2020-06-19 16:25:00|6.6|6.63|6.6|6.63|18577
1592584200|2020-06-19 16:30:00|6.63|6.64|6.63|6.63|16950
1592584500|2020-06-19 16:35:00|6.634|6.64|6.62|6.62|16143
1592584800|2020-06-19 16:40:00|6.62|6.64|6.615|6.64|9684
1592585100|2020-06-19 16:45:00|6.64|6.64|6.625|6.64|15365
1592585400|2020-06-19 16:50:00|6.64|6.64|6.63|6.63|7972
1592585700|2020-06-19 16:55:00|6.63|6.67|6.63|6.67|18733
1592586000|2020-06-19 17:00:00|6.67|6.67|6.63|6.63|16068
1592586300|2020-06-19 17:05:00|6.635|6.64|6.62|6.62|30053
1592586600|2020-06-19 17:10:00|6.62|6.63|6.62|6.63|10504
1592586900|2020-06-19 17:15:00|6.62|6.62|6.61|6.62|3436
1592587200|2020-06-19 17:20:00|6.615|6.627|6.605|6.605|20761
1592587500|2020-06-19 17:25:00|6.605|6.62|6.6|6.6|16809
1592587800|2020-06-19 17:30:00|6.6|6.6|6.54|6.54|50752
1592588100|2020-06-19 17:35:00|6.54|6.56|6.54|6.552|33566
1592588400|2020-06-19 17:40:00|6.55|6.55|6.525|6.53|38541
1592588700|2020-06-19 17:45:00|6.53|6.537|6.48|6.5|55771
1592589000|2020-06-19 17:50:00|6.505|6.51|6.485|6.495|24032
1592589300|2020-06-19 17:55:00|6.5|6.5|6.46|6.46|24139
1592589600|2020-06-19 18:00:00|6.47|6.48|6.46|6.48|46025
1592589900|2020-06-19 18:05:00|6.475|6.48|6.46|6.475|43284
1592590200|2020-06-19 18:10:00|6.475|6.479|6.46|6.46|30997
1592590500|2020-06-19 18:15:00|6.46|6.48|6.455|6.475|60867
1592590800|2020-06-19 18:20:00|6.476|6.508|6.47|6.508|48438
1592591100|2020-06-19 18:25:00|6.505|6.51|6.49|6.5|33673
1592591400|2020-06-19 18:30:00|6.495|6.52|6.49|6.502|30583
1592591700|2020-06-19 18:35:00|6.505|6.528|6.505|6.525|26879
1592592000|2020-06-19 18:40:00|6.52|6.52|6.5|6.51|58037
1592592300|2020-06-19 18:45:00|6.515|6.52|6.5|6.505|28250
1592592600|2020-06-19 18:50:00|6.5|6.535|6.5|6.53|18508
1592592900|2020-06-19 18:55:00|6.53|6.53|6.52|6.53|11294
1592593200|2020-06-19 19:00:00|6.53|6.535|6.515|6.53|36033
1592593500|2020-06-19 19:05:00|6.53|6.535|6.51|6.51|31158
1592593800|2020-06-19 19:10:00|6.52|6.52|6.5|6.515|39951
1592594100|2020-06-19 19:15:00|6.514|6.555|6.51|6.55|87847
1592594400|2020-06-19 19:20:00|6.555|6.575|6.55|6.571|29060
1592594700|2020-06-19 19:25:00|6.575|6.575|6.54|6.55|58476
1592595000|2020-06-19 19:30:00|6.555|6.57|6.54|6.565|42238
1592595300|2020-06-19 19:35:00|6.565|6.57|6.54|6.55|74180
1592595600|2020-06-19 19:40:00|6.54|6.59|6.54|6.59|85598
1592595900|2020-06-19 19:45:00|6.58|6.59|6.56|6.57|145813
1592596200|2020-06-19 19:50:00|6.56|6.59|6.56|6.587|146570
1592596500|2020-06-19 19:55:00|6.58|6.59|6.55|6.58|362315
1592596800|2020-06-19 20:00:00|6.59|6.59|6.59|6.59|639867
1592597700|2020-06-19 20:15:00|6.59|6.59|6.59|6.59|0
1592598300|2020-06-19 20:25:00|6.58|6.58|6.58|6.58|0
1592599800|2020-06-19 20:50:00|6.59|6.59|6.59|6.59|0
1592601600|2020-06-19 21:20:00|6.56|6.56|6.56|6.56|0
1592603400|2020-06-19 21:50:00|6.5|6.5|6.5|6.5|0
1592814300|2020-06-22 08:25:00|6.71|6.71|6.71|6.71|0
1592816100|2020-06-22 08:55:00|6.82|6.82|6.82|6.82|0
1592817000|2020-06-22 09:10:00|6.77|6.77|6.77|6.77|0
1592826300|2020-06-22 11:45:00|6.71|6.71|6.71|6.71|0
1592828100|2020-06-22 12:15:00|6.71|6.71|6.71|6.71|0
1592828400|2020-06-22 12:20:00|6.75|6.75|6.75|6.75|0
1592828700|2020-06-22 12:25:00|6.75|6.75|6.75|6.75|0
1592829300|2020-06-22 12:35:00|6.74|6.74|6.74|6.74|0
1592829900|2020-06-22 12:45:00|6.75|6.75|6.75|6.75|0
1592832300|2020-06-22 13:25:00|6.7|6.7|6.7|6.7|0
1592832600|2020-06-22 13:30:00|6.73|6.75|6.69|6.74|139598
1592832900|2020-06-22 13:35:00|6.74|6.805|6.74|6.78|97715
1592833200|2020-06-22 13:40:00|6.783|6.813|6.76|6.81|36961
1592833500|2020-06-22 13:45:00|6.81|6.87|6.8|6.85|58042
1592833800|2020-06-22 13:50:00|6.85|6.85|6.798|6.81|55123
1592834100|2020-06-22 13:55:00|6.805|6.84|6.79|6.8|30663
1592834400|2020-06-22 14:00:00|6.8|6.825|6.78|6.82|37836
1592834700|2020-06-22 14:05:00|6.82|6.83|6.81|6.825|23894
1592835000|2020-06-22 14:10:00|6.825|6.825|6.785|6.8|61130
1592835300|2020-06-22 14:15:00|6.805|6.808|6.773|6.79|33244
1592835600|2020-06-22 14:20:00|6.79|6.81|6.79|6.805|16764
1592835900|2020-06-22 14:25:00|6.805|6.84|6.802|6.83|33280
1592836200|2020-06-22 14:30:00|6.84|6.84|6.79|6.81|24617
1592836500|2020-06-22 14:35:00|6.81|6.816|6.8|6.805|8608
1592836800|2020-06-22 14:40:00|6.8|6.81|6.79|6.81|54991
1592837100|2020-06-22 14:45:00|6.805|6.812|6.79|6.8|15974
1592837400|2020-06-22 14:50:00|6.8|6.81|6.795|6.8|28021
1592837700|2020-06-22 14:55:00|6.8|6.8|6.75|6.755|37319
1592838000|2020-06-22 15:00:00|6.755|6.78|6.743|6.77|46355
1592838300|2020-06-22 15:05:00|6.77|6.81|6.77|6.805|19433
1592838600|2020-06-22 15:10:00|6.805|6.815|6.8|6.805|13784
1592838900|2020-06-22 15:15:00|6.81|6.82|6.805|6.815|11890
1592839200|2020-06-22 15:20:00|6.815|6.82|6.81|6.815|10434
1592839500|2020-06-22 15:25:00|6.82|6.825|6.81|6.81|30885
1592839800|2020-06-22 15:30:00|6.81|6.81|6.78|6.8|36452
1592840100|2020-06-22 15:35:00|6.795|6.82|6.79|6.82|13467
1592840400|2020-06-22 15:40:00|6.82|6.83|6.82|6.83|9182
1592840700|2020-06-22 15:45:00|6.826|6.84|6.82|6.84|31025
1592841000|2020-06-22 15:50:00|6.84|6.855|6.832|6.855|21671
1592841300|2020-06-22 15:55:00|6.858|6.87|6.85|6.865|17551
1592841600|2020-06-22 16:00:00|6.865|6.88|6.86|6.87|30772
1592841900|2020-06-22 16:05:00|6.87|6.87|6.83|6.83|43726
1592842200|2020-06-22 16:10:00|6.83|6.84|6.82|6.84|30258
1592842500|2020-06-22 16:15:00|6.84|6.85|6.83|6.83|17644
1592842800|2020-06-22 16:20:00|6.835|6.86|6.83|6.86|10952
1592843100|2020-06-22 16:25:00|6.855|6.875|6.852|6.87|25833
1592843400|2020-06-22 16:30:00|6.865|6.87|6.862|6.87|7228
1592843700|2020-06-22 16:35:00|6.87|6.87|6.86|6.863|14560
1592844000|2020-06-22 16:40:00|6.86|6.87|6.86|6.868|3128
1592844300|2020-06-22 16:45:00|6.865|6.88|6.86|6.88|24153
1592844600|2020-06-22 16:50:00|6.884|6.89|6.86|6.87|26932
1592844900|2020-06-22 16:55:00|6.87|6.872|6.86|6.862|17586
1592845200|2020-06-22 17:00:00|6.866|6.87|6.86|6.86|6370
1592845500|2020-06-22 17:05:00|6.86|6.87|6.86|6.865|7072
1592845800|2020-06-22 17:10:00|6.86|6.86|6.84|6.845|23591
1592846100|2020-06-22 17:15:00|6.85|6.85|6.84|6.845|1626
1592846400|2020-06-22 17:20:00|6.845|6.85|6.835|6.84|20045
1592846700|2020-06-22 17:25:00|6.84|6.85|6.84|6.84|18091
1592847000|2020-06-22 17:30:00|6.84|6.84|6.83|6.83|8863
1592847300|2020-06-22 17:35:00|6.83|6.83|6.81|6.812|6229
1592847600|2020-06-22 17:40:00|6.815|6.825|6.815|6.82|5617
1592847900|2020-06-22 17:45:00|6.83|6.84|6.825|6.83|13761
1592848200|2020-06-22 17:50:00|6.83|6.84|6.825|6.828|14714
1592848500|2020-06-22 17:55:00|6.83|6.83|6.825|6.825|1964
1592848800|2020-06-22 18:00:00|6.828|6.828|6.795|6.805|27753
1592849100|2020-06-22 18:05:00|6.802|6.82|6.802|6.802|17315
1592849400|2020-06-22 18:10:00|6.81|6.81|6.795|6.8|17587
1592849700|2020-06-22 18:15:00|6.8|6.8|6.79|6.8|16101
1592850000|2020-06-22 18:20:00|6.8|6.81|6.8|6.81|8781
1592850300|2020-06-22 18:25:00|6.8|6.81|6.8|6.8|34759
1592850600|2020-06-22 18:30:00|6.8|6.8|6.792|6.8|18067
1592850900|2020-06-22 18:35:00|6.8|6.81|6.8|6.8|21095
1592851200|2020-06-22 18:40:00|6.803|6.81|6.795|6.8|19465
1592851500|2020-06-22 18:45:00|6.8|6.83|6.792|6.82|62662
1592851800|2020-06-22 18:50:00|6.816|6.82|6.81|6.82|1167
1592852100|2020-06-22 18:55:00|6.82|6.83|6.81|6.83|21040
1592852400|2020-06-22 19:00:00|6.83|6.83|6.82|6.83|3952
1592852700|2020-06-22 19:05:00|6.83|6.84|6.82|6.838|12848
1592853000|2020-06-22 19:10:00|6.84|6.87|6.835|6.85|66505
1592853300|2020-06-22 19:15:00|6.84|6.85|6.825|6.83|21474
1592853600|2020-06-22 19:20:00|6.83|6.83|6.8|6.8|36743
1592853900|2020-06-22 19:25:00|6.805|6.82|6.8|6.82|17888
1592854200|2020-06-22 19:30:00|6.82|6.83|6.805|6.81|41121
1592854500|2020-06-22 19:35:00|6.815|6.82|6.78|6.8|90080
1592854800|2020-06-22 19:40:00|6.8|6.81|6.8|6.805|13433
1592855100|2020-06-22 19:45:00|6.805|6.845|6.8|6.815|139651
1592855400|2020-06-22 19:50:00|6.81|6.815|6.8|6.81|72090
1592855700|2020-06-22 19:55:00|6.81|6.84|6.79|6.79|227680
1592856000|2020-06-22 20:00:00|6.79|6.79|6.79|6.79|0
1592856900|2020-06-22 20:15:00|6.79|6.79|6.79|6.79|0
1592861100|2020-06-22 21:25:00|6.79|6.79|6.79|6.79|0
1592865300|2020-06-22 22:35:00|6.79|6.79|6.79|6.79|0
1592870100|2020-06-22 23:55:00|6.83|6.83|6.83|6.83|0
1592900100|2020-06-23 08:15:00|6.98|6.98|6.98|6.98|0
1592913600|2020-06-23 12:00:00|6.9|6.9|6.9|6.9|0
1592914500|2020-06-23 12:15:00|6.85|6.94|6.85|6.94|0
1592915700|2020-06-23 12:35:00|6.9|6.9|6.9|6.9|0
1592916600|2020-06-23 12:50:00|6.89|6.89|6.89|6.89|0
1592916900|2020-06-23 12:55:00|6.89|6.89|6.89|6.89|0
1592917200|2020-06-23 13:00:00|6.9|6.9|6.9|6.9|0
1592918400|2020-06-23 13:20:00|6.9|6.9|6.9|6.9|0
1592918700|2020-06-23 13:25:00|6.9|6.9|6.9|6.9|0
1592919000|2020-06-23 13:30:00|6.9|6.92|6.88|6.915|89871
1592919300|2020-06-23 13:35:00|6.91|6.935|6.91|6.935|21927
1592919600|2020-06-23 13:40:00|6.94|6.98|6.93|6.96|37849
1592919900|2020-06-23 13:45:00|6.955|6.96|6.938|6.945|46058
1592920200|2020-06-23 13:50:00|6.95|6.95|6.902|6.902|24144
1592920500|2020-06-23 13:55:00|6.91|6.935|6.91|6.93|14939
1592920800|2020-06-23 14:00:00|6.925|6.935|6.91|6.92|38705
1592921100|2020-06-23 14:05:00|6.92|6.925|6.89|6.89|56324
1592921400|2020-06-23 14:10:00|6.89|6.895|6.88|6.89|12547
1592921700|2020-06-23 14:15:00|6.89|6.905|6.89|6.9|18212
1592922000|2020-06-23 14:20:00|6.89|6.895|6.88|6.895|27337
1592922300|2020-06-23 14:25:00|6.89|6.905|6.89|6.9|18954
1592922600|2020-06-23 14:30:00|6.89|6.89|6.88|6.884|10285
1592922900|2020-06-23 14:35:00|6.88|6.898|6.88|6.898|20237
1592923200|2020-06-23 14:40:00|6.894|6.91|6.885|6.888|27626
1592923500|2020-06-23 14:45:00|6.89|6.89|6.87|6.885|10921
1592923800|2020-06-23 14:50:00|6.88|6.89|6.88|6.88|6115
1592924100|2020-06-23 14:55:00|6.89|6.89|6.88|6.88|13293
1592924400|2020-06-23 15:00:00|6.885|6.9|6.88|6.9|21366
1592924700|2020-06-23 15:05:00|6.89|6.9|6.89|6.9|7894
1592925000|2020-06-23 15:10:00|6.89|6.9|6.882|6.889|21774
1592925300|2020-06-23 15:15:00|6.89|6.895|6.88|6.895|12567
1592925600|2020-06-23 15:20:00|6.895|6.95|6.89|6.95|29060
1592925900|2020-06-23 15:25:00|6.94|6.95|6.94|6.945|12961
1592926800|2020-06-23 15:40:00|6.94|6.948|6.939|6.94|134279
1592927100|2020-06-23 15:45:00|6.95|6.95|6.93|6.935|18965
1592927400|2020-06-23 15:50:00|6.93|6.937|6.92|6.93|25508
1592927700|2020-06-23 15:55:00|6.92|6.945|6.92|6.94|14934
1592928000|2020-06-23 16:00:00|6.94|6.95|6.94|6.945|5627
1592928300|2020-06-23 16:05:00|6.945|6.955|6.94|6.945|23919
1592928600|2020-06-23 16:10:00|6.945|6.95|6.94|6.945|5274
1592928900|2020-06-23 16:15:00|6.945|6.945|6.934|6.934|8766
1592929200|2020-06-23 16:20:00|6.935|6.935|6.925|6.931|25038
1592929500|2020-06-23 16:25:00|6.935|6.94|6.92|6.925|17134
1592929800|2020-06-23 16:30:00|6.93|6.93|6.91|6.91|8577
1592930100|2020-06-23 16:35:00|6.91|6.92|6.91|6.915|4731
1592930400|2020-06-23 16:40:00|6.91|6.92|6.91|6.915|3394
1592930700|2020-06-23 16:45:00|6.91|6.93|6.91|6.925|11341
1592931000|2020-06-23 16:50:00|6.92|6.93|6.92|6.925|8190
1592931300|2020-06-23 16:55:00|6.925|6.94|6.925|6.93|10235
1592931600|2020-06-23 17:00:00|6.935|6.94|6.93|6.93|44642
1592931900|2020-06-23 17:05:00|6.93|6.935|6.93|6.93|6644
1592932200|2020-06-23 17:10:00|6.935|6.94|6.93|6.93|10910
1592932500|2020-06-23 17:15:00|6.935|6.94|6.93|6.935|8499
1592932800|2020-06-23 17:20:00|6.93|6.948|6.93|6.945|22630
1592933100|2020-06-23 17:25:00|6.945|6.945|6.934|6.934|14071
1592933400|2020-06-23 17:30:00|6.94|6.94|6.93|6.935|18706
1592933700|2020-06-23 17:35:00|6.93|6.935|6.92|6.925|16558
1592934000|2020-06-23 17:40:00|6.93|6.93|6.92|6.921|7118
1592934300|2020-06-23 17:45:00|6.925|6.93|6.915|6.92|11580
1592934600|2020-06-23 17:50:00|6.91|6.92|6.895|6.91|35431
1592934900|2020-06-23 17:55:00|6.92|6.925|6.89|6.895|8271
1592935200|2020-06-23 18:00:00|6.89|6.9|6.88|6.9|18530
1592935500|2020-06-23 18:05:00|6.9|6.91|6.896|6.91|14792
1592935800|2020-06-23 18:10:00|6.905|6.93|6.9|6.925|23736
1592936100|2020-06-23 18:15:00|6.928|6.93|6.92|6.925|6443
1592936400|2020-06-23 18:20:00|6.925|6.93|6.92|6.93|12164
1592936700|2020-06-23 18:25:00|6.925|6.93|6.91|6.93|14338
1592937000|2020-06-23 18:30:00|6.925|6.95|6.92|6.935|27018
1592937300|2020-06-23 18:35:00|6.935|6.95|6.935|6.945|20705
1592937600|2020-06-23 18:40:00|6.945|6.956|6.94|6.95|19662
1592937900|2020-06-23 18:45:00|6.95|6.954|6.94|6.954|16969
1592938200|2020-06-23 18:50:00|6.959|6.959|6.95|6.955|5347
1592938500|2020-06-23 18:55:00|6.955|6.96|6.95|6.955|3532
1592938800|2020-06-23 19:00:00|6.95|6.96|6.93|6.93|17947
1592939100|2020-06-23 19:05:00|6.93|6.94|6.93|6.93|8293
1592939400|2020-06-23 19:10:00|6.93|6.94|6.92|6.93|25006
1592939700|2020-06-23 19:15:00|6.93|6.94|6.925|6.932|12136
1592940000|2020-06-23 19:20:00|6.93|6.932|6.915|6.92|7557
1592940300|2020-06-23 19:25:00|6.92|6.925|6.91|6.925|25115
1592940600|2020-06-23 19:30:00|6.93|6.935|6.915|6.92|21399
1592940900|2020-06-23 19:35:00|6.925|6.93|6.91|6.91|18391
1592941200|2020-06-23 19:40:00|6.91|6.93|6.902|6.92|51979
1592941500|2020-06-23 19:45:00|6.92|6.925|6.9|6.915|37328
1592941800|2020-06-23 19:50:00|6.91|6.92|6.9|6.92|62292
1592942100|2020-06-23 19:55:00|6.91|6.92|6.89|6.89|112566
1592942400|2020-06-23 20:00:00|6.89|6.89|6.89|6.89|0
1592943300|2020-06-23 20:15:00|6.89|6.89|6.89|6.89|0
1592946300|2020-06-23 21:05:00|6.9|6.9|6.9|6.9|0
1592951400|2020-06-23 22:30:00|6.9|6.9|6.9|6.9|0
1592952600|2020-06-23 22:50:00|6.88|6.88|6.88|6.88|0
1592952900|2020-06-23 22:55:00|6.88|6.88|6.88|6.88|0
1592953800|2020-06-23 23:10:00|6.9|6.9|6.9|6.9|0
1592955000|2020-06-23 23:30:00|6.88|6.88|6.88|6.88|0
1592986500|2020-06-24 08:15:00|7.02|7.04|7.02|7.04|0
1592988600|2020-06-24 08:50:00|7.02|7.04|7.02|7.04|0
1592991000|2020-06-24 09:30:00|6.96|6.96|6.96|6.96|0
1592991300|2020-06-24 09:35:00|6.91|6.91|6.91|6.91|0
1592992200|2020-06-24 09:50:00|6.88|6.88|6.88|6.88|0
1592997600|2020-06-24 11:20:00|6.85|6.85|6.85|6.85|0
1592998200|2020-06-24 11:30:00|6.84|6.84|6.84|6.84|0
1592998800|2020-06-24 11:40:00|6.81|6.81|6.8|6.8|0
1592999100|2020-06-24 11:45:00|6.8|6.8|6.8|6.8|0
1593000600|2020-06-24 12:10:00|6.82|6.82|6.82|6.82|0
1593000900|2020-06-24 12:15:00|6.85|6.85|6.85|6.85|0
1593001500|2020-06-24 12:25:00|6.85|6.85|6.85|6.85|0
1593001800|2020-06-24 12:30:00|6.85|6.85|6.85|6.85|0
1593003900|2020-06-24 13:05:00|6.85|6.85|6.85|6.85|0
1593004200|2020-06-24 13:10:00|6.86|6.86|6.86|6.86|0
1593004500|2020-06-24 13:15:00|6.831|6.831|6.831|6.831|0
1593005400|2020-06-24 13:30:00|6.84|6.87|6.81|6.84|95233
1593005700|2020-06-24 13:35:00|6.845|6.9|6.84|6.89|39530
1593006000|2020-06-24 13:40:00|6.89|6.92|6.875|6.905|32028
1593006300|2020-06-24 13:45:00|6.905|6.91|6.84|6.84|53289
1593006600|2020-06-24 13:50:00|6.84|6.859|6.828|6.83|17019
1593006900|2020-06-24 13:55:00|6.825|6.83|6.785|6.795|71513
1593007200|2020-06-24 14:00:00|6.791|6.8|6.77|6.78|30111
1593007500|2020-06-24 14:05:00|6.78|6.83|6.77|6.82|28799
1593007800|2020-06-24 14:10:00|6.82|6.85|6.815|6.85|11686
1593008100|2020-06-24 14:15:00|6.85|6.85|6.82|6.832|27804
1593008400|2020-06-24 14:20:00|6.84|6.865|6.83|6.865|20943
1593008700|2020-06-24 14:25:00|6.87|6.88|6.855|6.88|10061
1593009000|2020-06-24 14:30:00|6.877|6.88|6.83|6.83|15277
1593009300|2020-06-24 14:35:00|6.83|6.84|6.8|6.805|20633
1593009600|2020-06-24 14:40:00|6.805|6.82|6.8|6.8|18491
1593009900|2020-06-24 14:45:00|6.795|6.8|6.79|6.79|15096
1593010200|2020-06-24 14:50:00|6.79|6.8|6.761|6.77|27391
1593010500|2020-06-24 14:55:00|6.77|6.797|6.77|6.79|18603
1593010800|2020-06-24 15:00:00|6.78|6.79|6.771|6.79|14026
1593011100|2020-06-24 15:05:00|6.79|6.79|6.764|6.764|10128
1593011400|2020-06-24 15:10:00|6.76|6.76|6.72|6.725|57969
1593011700|2020-06-24 15:15:00|6.725|6.74|6.71|6.72|33417
1593012000|2020-06-24 15:20:00|6.72|6.72|6.69|6.69|31780
1593012300|2020-06-24 15:25:00|6.685|6.72|6.685|6.69|29304
1593012600|2020-06-24 15:30:00|6.69|6.69|6.66|6.665|32419
1593012900|2020-06-24 15:35:00|6.67|6.68|6.635|6.64|21290
1593013200|2020-06-24 15:40:00|6.635|6.64|6.61|6.61|28417
1593013500|2020-06-24 15:45:00|6.61|6.64|6.61|6.625|11111
1593013800|2020-06-24 15:50:00|6.62|6.64|6.612|6.62|14519
1593014100|2020-06-24 15:55:00|6.63|6.66|6.63|6.66|23348
1593014400|2020-06-24 16:00:00|6.658|6.67|6.64|6.665|18143
1593014700|2020-06-24 16:05:00|6.66|6.67|6.639|6.64|31916
1593015000|2020-06-24 16:10:00|6.64|6.66|6.64|6.66|12671
1593015300|2020-06-24 16:15:00|6.66|6.69|6.66|6.69|13414
1593015600|2020-06-24 16:20:00|6.69|6.7|6.682|6.7|36067
1593015900|2020-06-24 16:25:00|6.69|6.705|6.68|6.705|9920
1593016200|2020-06-24 16:30:00|6.705|6.705|6.692|6.7|12090
1593016500|2020-06-24 16:35:00|6.695|6.7|6.68|6.68|7846
1593016800|2020-06-24 16:40:00|6.68|6.7|6.68|6.7|20554
1593017100|2020-06-24 16:45:00|6.69|6.725|6.69|6.718|31640
1593017400|2020-06-24 16:50:00|6.72|6.735|6.72|6.725|7600
1593017700|2020-06-24 16:55:00|6.73|6.74|6.725|6.73|14416
1593018000|2020-06-24 17:00:00|6.74|6.74|6.735|6.74|5966
1593018300|2020-06-24 17:05:00|6.74|6.74|6.73|6.74|6080
1593018600|2020-06-24 17:10:00|6.73|6.74|6.715|6.72|13678
1593018900|2020-06-24 17:15:00|6.71|6.73|6.71|6.72|8413
1593019200|2020-06-24 17:20:00|6.73|6.73|6.7|6.705|20226
1593019500|2020-06-24 17:25:00|6.705|6.71|6.69|6.69|14086
1593019800|2020-06-24 17:30:00|6.7|6.71|6.69|6.71|9027
1593020100|2020-06-24 17:35:00|6.705|6.72|6.7|6.715|12344
1593020400|2020-06-24 17:40:00|6.715|6.74|6.715|6.735|22472
1593020700|2020-06-24 17:45:00|6.74|6.74|6.71|6.73|25395
1593021000|2020-06-24 17:50:00|6.725|6.73|6.715|6.73|13010
1593021300|2020-06-24 17:55:00|6.72|6.74|6.71|6.715|15178
1593021600|2020-06-24 18:00:00|6.72|6.73|6.69|6.7|22024
1593021900|2020-06-24 18:05:00|6.7|6.71|6.695|6.71|18471
1593022200|2020-06-24 18:10:00|6.71|6.72|6.697|6.715|18308
1593022500|2020-06-24 18:15:00|6.72|6.73|6.71|6.71|18333
1593022800|2020-06-24 18:20:00|6.72|6.73|6.71|6.71|9144
1593023100|2020-06-24 18:25:00|6.72|6.72|6.71|6.71|17408
1593023400|2020-06-24 18:30:00|6.71|6.74|6.71|6.74|30268
1593023700|2020-06-24 18:35:00|6.735|6.74|6.73|6.74|9114
1593024000|2020-06-24 18:40:00|6.74|6.74|6.71|6.71|14235
1593024300|2020-06-24 18:45:00|6.72|6.72|6.71|6.72|14930
1593024600|2020-06-24 18:50:00|6.72|6.72|6.7|6.71|14977
1593024900|2020-06-24 18:55:00|6.71|6.71|6.7|6.71|6708
1593025200|2020-06-24 19:00:00|6.71|6.72|6.7|6.71|20725
1593025500|2020-06-24 19:05:00|6.715|6.72|6.705|6.71|14251
1593025800|2020-06-24 19:10:00|6.71|6.725|6.695|6.72|29229
1593026100|2020-06-24 19:15:00|6.73|6.74|6.72|6.738|45489
1593026400|2020-06-24 19:20:00|6.75|6.76|6.73|6.74|26692
1593026700|2020-06-24 19:25:00|6.74|6.75|6.725|6.73|17036
1593027000|2020-06-24 19:30:00|6.73|6.74|6.72|6.72|24409
1593027300|2020-06-24 19:35:00|6.72|6.73|6.72|6.73|12741
1593027600|2020-06-24 19:40:00|6.73|6.75|6.72|6.745|36042
1593027900|2020-06-24 19:45:00|6.745|6.75|6.73|6.73|35122
1593028200|2020-06-24 19:50:00|6.73|6.73|6.69|6.7|99033
1593028500|2020-06-24 19:55:00|6.7|6.75|6.695|6.72|201918
1593028800|2020-06-24 20:00:00|6.71|6.71|6.71|6.71|0
1593029700|2020-06-24 20:15:00|6.71|6.71|6.71|6.71|0
1593083700|2020-06-25 11:15:00|6.61|6.61|6.6|6.6|0
1593084000|2020-06-25 11:20:00|6.66|6.66|6.52|6.52|0
1593084300|2020-06-25 11:25:00|6.52|6.52|6.25|6.25|0
1593084600|2020-06-25 11:30:00|6.45|6.47|6.45|6.47|0
1593084900|2020-06-25 11:35:00|6.47|6.52|6.47|6.52|0
1593085200|2020-06-25 11:40:00|6.63|6.63|6.56|6.6|0
1593085800|2020-06-25 11:50:00|6.61|6.61|6.61|6.61|0
1593086100|2020-06-25 11:55:00|6.61|6.61|6.59|6.61|0
1593087000|2020-06-25 12:10:00|6.59|6.59|6.59|6.59|0
1593087300|2020-06-25 12:15:00|6.55|6.61|6.55|6.61|0
1593087600|2020-06-25 12:20:00|6.6|6.6|6.6|6.6|0
1593087900|2020-06-25 12:25:00|6.63|6.63|6.59|6.59|0
1593088800|2020-06-25 12:40:00|6.63|6.63|6.63|6.63|0
1593089400|2020-06-25 12:50:00|6.57|6.57|6.57|6.57|0
1593089700|2020-06-25 12:55:00|6.57|6.57|6.57|6.57|0
1593090000|2020-06-25 13:00:00|6.59|6.59|6.55|6.55|0
1593090300|2020-06-25 13:05:00|6.55|6.55|6.55|6.55|0
1593090600|2020-06-25 13:10:00|6.55|6.55|6.54|6.54|0
1593090900|2020-06-25 13:15:00|6.54|6.54|6.54|6.54|0
1593091200|2020-06-25 13:20:00|6.55|6.55|6.55|6.55|0
1593091800|2020-06-25 13:30:00|6.56|6.63|6.55|6.63|323800
1593092100|2020-06-25 13:35:00|6.617|6.63|6.605|6.63|155579
1593092400|2020-06-25 13:40:00|6.62|6.62|6.54|6.545|76080
1593092700|2020-06-25 13:45:00|6.548|6.6|6.548|6.59|48088
1593093000|2020-06-25 13:50:00|6.585|6.63|6.58|6.63|36263
1593093300|2020-06-25 13:55:00|6.635|6.64|6.61|6.64|37171
1593093600|2020-06-25 14:00:00|6.645|6.705|6.64|6.705|35489
1593093900|2020-06-25 14:05:00|6.71|6.71|6.68|6.685|37796
1593094200|2020-06-25 14:10:00|6.7|6.77|6.7|6.77|38287
1593094500|2020-06-25 14:15:00|6.77|6.78|6.753|6.77|17046
1593094800|2020-06-25 14:20:00|6.765|6.83|6.76|6.82|33001
1593095100|2020-06-25 14:25:00|6.81|6.83|6.795|6.81|27882
1593095400|2020-06-25 14:30:00|6.805|6.81|6.77|6.775|12183
1593095700|2020-06-25 14:35:00|6.775|6.79|6.755|6.76|21263
1593096000|2020-06-25 14:40:00|6.765|6.775|6.71|6.72|28440
1593096300|2020-06-25 14:45:00|6.715|6.745|6.71|6.73|13525
1593096600|2020-06-25 14:50:00|6.73|6.75|6.725|6.74|11429
1593096900|2020-06-25 14:55:00|6.735|6.79|6.735|6.79|9547
1593097200|2020-06-25 15:00:00|6.78|6.785|6.755|6.785|16070
1593097500|2020-06-25 15:05:00|6.77|6.77|6.75|6.77|20341
1593097800|2020-06-25 15:10:00|6.765|6.81|6.755|6.805|46915
1593098100|2020-06-25 15:15:00|6.8|6.82|6.795|6.82|23843
1593098400|2020-06-25 15:20:00|6.81|6.83|6.81|6.82|8784
1593098700|2020-06-25 15:25:00|6.83|6.83|6.81|6.82|27831
1593099000|2020-06-25 15:30:00|6.83|6.84|6.785|6.79|19106
1593099300|2020-06-25 15:35:00|6.78|6.8|6.78|6.785|10996
1593099600|2020-06-25 15:40:00|6.785|6.8|6.77|6.795|11183
1593099900|2020-06-25 15:45:00|6.795|6.8|6.78|6.79|11556
1593100200|2020-06-25 15:50:00|6.79|6.8|6.79|6.795|10798
1593100500|2020-06-25 15:55:00|6.795|6.84|6.795|6.84|31284
1593100800|2020-06-25 16:00:00|6.84|6.86|6.84|6.84|26690
1593101100|2020-06-25 16:05:00|6.84|6.86|6.84|6.86|6324
1593101400|2020-06-25 16:10:00|6.85|6.86|6.85|6.855|21494
1593101700|2020-06-25 16:15:00|6.86|6.86|6.852|6.86|8151
1593102000|2020-06-25 16:20:00|6.86|6.86|6.85|6.86|8113
1593102300|2020-06-25 16:25:00|6.85|6.86|6.845|6.85|42564
1593102600|2020-06-25 16:30:00|6.85|6.87|6.84|6.87|26379
1593102900|2020-06-25 16:35:00|6.87|6.91|6.865|6.895|57002
1593103200|2020-06-25 16:40:00|6.892|6.91|6.892|6.9|27888
1593103500|2020-06-25 16:45:00|6.9|6.905|6.89|6.895|6068
1593103800|2020-06-25 16:50:00|6.895|6.9|6.88|6.89|13666
1593104100|2020-06-25 16:55:00|6.889|6.89|6.875|6.875|8247
1593104400|2020-06-25 17:00:00|6.87|6.87|6.85|6.86|11269
1593104700|2020-06-25 17:05:00|6.87|6.87|6.86|6.87|15119
1593105000|2020-06-25 17:10:00|6.87|6.88|6.86|6.88|7212
1593105300|2020-06-25 17:15:00|6.88|6.89|6.87|6.875|13759
1593105600|2020-06-25 17:20:00|6.87|6.88|6.86|6.86|9681
1593105900|2020-06-25 17:25:00|6.87|6.89|6.87|6.89|9500
1593106200|2020-06-25 17:30:00|6.89|6.89|6.865|6.88|16903
1593106500|2020-06-25 17:35:00|6.88|6.9|6.88|6.9|9845
1593106800|2020-06-25 17:40:00|6.9|6.915|6.9|6.915|25235
1593107100|2020-06-25 17:45:00|6.92|6.94|6.91|6.93|35364
1593107400|2020-06-25 17:50:00|6.93|6.93|6.905|6.91|14624
1593107700|2020-06-25 17:55:00|6.91|6.91|6.895|6.895|24309
1593108000|2020-06-25 18:00:00|6.89|6.9|6.88|6.9|8329
1593108300|2020-06-25 18:05:00|6.9|6.92|6.9|6.91|11954
1593108600|2020-06-25 18:10:00|6.915|6.92|6.905|6.92|11654
1593108900|2020-06-25 18:15:00|6.92|6.93|6.915|6.93|14744
1593109200|2020-06-25 18:20:00|6.93|6.93|6.905|6.905|15003
1593109500|2020-06-25 18:25:00|6.91|6.91|6.9|6.91|9406
1593109800|2020-06-25 18:30:00|6.905|6.91|6.895|6.905|11554
1593110100|2020-06-25 18:35:00|6.905|6.91|6.9|6.905|17101
1593110400|2020-06-25 18:40:00|6.905|6.925|6.9|6.92|23709
1593110700|2020-06-25 18:45:00|6.915|6.92|6.9|6.91|18655
1593111000|2020-06-25 18:50:00|6.91|6.92|6.905|6.92|10049
1593111300|2020-06-25 18:55:00|6.92|6.93|6.915|6.93|23355
1593111600|2020-06-25 19:00:00|6.92|6.93|6.92|6.92|12029
1593111900|2020-06-25 19:05:00|6.92|6.95|6.92|6.945|49075
1593112200|2020-06-25 19:10:00|6.95|6.97|6.945|6.97|60985
1593112500|2020-06-25 19:15:00|6.965|6.99|6.965|6.975|153315
1593112800|2020-06-25 19:20:00|6.97|7.01|6.97|7|212744
1593113100|2020-06-25 19:25:00|7.005|7.065|7|7.05|97190
1593113400|2020-06-25 19:30:00|7.05|7.06|7.01|7.025|149655
1593113700|2020-06-25 19:35:00|7.025|7.03|6.97|6.97|102583
1593114000|2020-06-25 19:40:00|6.975|6.98|6.95|6.975|79476
1593114300|2020-06-25 19:45:00|6.975|6.98|6.92|6.93|83153
1593114600|2020-06-25 19:50:00|6.925|6.99|6.91|6.96|163420
1593114900|2020-06-25 19:55:00|6.97|6.99|6.95|6.95|372039
1593115200|2020-06-25 20:00:00|6.95|6.95|6.95|6.95|0
1593116100|2020-06-25 20:15:00|6.95|6.95|6.95|6.95|0
1593117000|2020-06-25 20:30:00|6.95|6.95|6.95|6.95|0
1593117900|2020-06-25 20:45:00|6.88|6.88|6.88|6.88|0
1593118200|2020-06-25 20:50:00|6.85|6.85|6.85|6.85|0
1593119100|2020-06-25 21:05:00|7.06|7.06|7.06|7.06|0
1593121200|2020-06-25 21:40:00|7|7|7|7|0
1593121800|2020-06-25 21:50:00|6.96|6.96|6.96|6.96|0
1593170100|2020-06-26 11:15:00|6.8|6.8|6.8|6.8|0
1593173700|2020-06-26 12:15:00|6.79|6.79|6.79|6.79|0
1593174000|2020-06-26 12:20:00|6.79|6.79|6.75|6.75|0
1593174300|2020-06-26 12:25:00|6.72|6.72|6.72|6.72|0
1593174600|2020-06-26 12:30:00|6.741|6.79|6.741|6.79|0
1593174900|2020-06-26 12:35:00|6.79|6.79|6.79|6.79|0
1593177000|2020-06-26 13:10:00|6.75|6.75|6.75|6.75|0
1593177300|2020-06-26 13:15:00|6.75|6.75|6.75|6.75|0
1593178200|2020-06-26 13:30:00|6.75|6.75|6.62|6.645|145331
1593178500|2020-06-26 13:35:00|6.62|6.63|6.59|6.61|76560
1593178800|2020-06-26 13:40:00|6.61|6.62|6.55|6.55|34670
1593179100|2020-06-26 13:45:00|6.552|6.605|6.55|6.6|23782
1593179400|2020-06-26 13:50:00|6.598|6.615|6.57|6.59|37334
1593179700|2020-06-26 13:55:00|6.59|6.595|6.56|6.58|42564
1593180000|2020-06-26 14:00:00|6.58|6.59|6.555|6.555|34027
1593180300|2020-06-26 14:05:00|6.555|6.565|6.55|6.555|19561
1593180600|2020-06-26 14:10:00|6.555|6.555|6.49|6.49|50324
1593180900|2020-06-26 14:15:00|6.497|6.505|6.47|6.49|43294
1593181200|2020-06-26 14:20:00|6.485|6.485|6.41|6.43|51702
1593181500|2020-06-26 14:25:00|6.44|6.465|6.43|6.46|31968
1593181800|2020-06-26 14:30:00|6.465|6.49|6.46|6.47|45607
1593182100|2020-06-26 14:35:00|6.465|6.49|6.455|6.48|48317
1593182400|2020-06-26 14:40:00|6.475|6.5|6.47|6.5|57539
1593182700|2020-06-26 14:45:00|6.495|6.51|6.49|6.495|29833
1593183000|2020-06-26 14:50:00|6.495|6.515|6.495|6.51|32109
1593183300|2020-06-26 14:55:00|6.503|6.51|6.5|6.51|5142
1593183600|2020-06-26 15:00:00|6.505|6.525|6.5|6.505|46861
1593183900|2020-06-26 15:05:00|6.5|6.55|6.5|6.52|132791
1593184200|2020-06-26 15:10:00|6.515|6.53|6.5|6.53|34318
1593184500|2020-06-26 15:15:00|6.52|6.53|6.48|6.49|49036
1593184800|2020-06-26 15:20:00|6.5|6.505|6.49|6.505|19052
1593185100|2020-06-26 15:25:00|6.505|6.52|6.5|6.515|21413
1593185400|2020-06-26 15:30:00|6.52|6.55|6.518|6.518|70716
1593185700|2020-06-26 15:35:00|6.515|6.54|6.515|6.539|18295
1593186000|2020-06-26 15:40:00|6.539|6.54|6.525|6.525|6831
1593186300|2020-06-26 15:45:00|6.52|6.53|6.51|6.53|18025
1593186600|2020-06-26 15:50:00|6.53|6.54|6.53|6.54|27614
1593186900|2020-06-26 15:55:00|6.51|6.54|6.51|6.52|60596
1593187200|2020-06-26 16:00:00|6.52|6.52|6.495|6.51|27743
1593187500|2020-06-26 16:05:00|6.508|6.51|6.5|6.505|16432
1593187800|2020-06-26 16:10:00|6.5|6.52|6.5|6.51|19531
1593188100|2020-06-26 16:15:00|6.508|6.51|6.5|6.51|6218
1593188400|2020-06-26 16:20:00|6.5|6.515|6.48|6.51|54652
1593188700|2020-06-26 16:25:00|6.51|6.525|6.505|6.525|5366
1593189000|2020-06-26 16:30:00|6.52|6.525|6.52|6.525|9718
1593189300|2020-06-26 16:35:00|6.525|6.53|6.52|6.53|13003
1593189600|2020-06-26 16:40:00|6.53|6.535|6.52|6.525|11842
1593189900|2020-06-26 16:45:00|6.52|6.52|6.5|6.518|9485
1593190200|2020-06-26 16:50:00|6.515|6.52|6.51|6.515|3947
1593190500|2020-06-26 16:55:00|6.515|6.53|6.515|6.52|8702
1593190800|2020-06-26 17:00:00|6.52|6.53|6.518|6.518|8777
1593191100|2020-06-26 17:05:00|6.52|6.528|6.518|6.528|6581
1593191400|2020-06-26 17:10:00|6.52|6.53|6.52|6.525|8059
1593191700|2020-06-26 17:15:00|6.525|6.54|6.525|6.529|13249
1593192000|2020-06-26 17:20:00|6.53|6.535|6.525|6.53|12683
1593192300|2020-06-26 17:25:00|6.53|6.535|6.529|6.53|14872
1593192600|2020-06-26 17:30:00|6.538|6.54|6.525|6.54|18743
1593192900|2020-06-26 17:35:00|6.537|6.55|6.53|6.55|8493
1593193200|2020-06-26 17:40:00|6.545|6.545|6.53|6.535|11707
1593193500|2020-06-26 17:45:00|6.53|6.535|6.52|6.52|6831
1593193800|2020-06-26 17:50:00|6.53|6.54|6.53|6.54|17138
1593194100|2020-06-26 17:55:00|6.54|6.54|6.525|6.54|29750
1593194400|2020-06-26 18:00:00|6.54|6.54|6.53|6.54|9069
1593194700|2020-06-26 18:05:00|6.54|6.54|6.5|6.505|93189
1593195000|2020-06-26 18:10:00|6.5|6.51|6.49|6.49|15925
1593195300|2020-06-26 18:15:00|6.49|6.5|6.49|6.5|7543
1593195600|2020-06-26 18:20:00|6.495|6.5|6.49|6.495|4705
1593195900|2020-06-26 18:25:00|6.495|6.5|6.48|6.485|16615
1593196200|2020-06-26 18:30:00|6.48|6.49|6.48|6.49|5055
1593196500|2020-06-26 18:35:00|6.48|6.49|6.475|6.486|38447
1593196800|2020-06-26 18:40:00|6.49|6.495|6.485|6.485|16784
1593197100|2020-06-26 18:45:00|6.485|6.49|6.47|6.48|12543
1593197400|2020-06-26 18:50:00|6.48|6.49|6.475|6.485|13591
1593197700|2020-06-26 18:55:00|6.485|6.49|6.475|6.485|17181
1593198000|2020-06-26 19:00:00|6.49|6.505|6.49|6.5|14429
1593198300|2020-06-26 19:05:00|6.495|6.5|6.49|6.495|20843
1593198600|2020-06-26 19:10:00|6.495|6.51|6.485|6.51|18323
1593198900|2020-06-26 19:15:00|6.51|6.52|6.495|6.495|21195
1593199200|2020-06-26 19:20:00|6.5|6.505|6.48|6.485|21561
1593199500|2020-06-26 19:25:00|6.485|6.5|6.482|6.5|17037
1593199800|2020-06-26 19:30:00|6.5|6.505|6.485|6.505|55553
1593200100|2020-06-26 19:35:00|6.505|6.53|6.49|6.53|111369
1593200400|2020-06-26 19:40:00|6.535|6.585|6.535|6.575|130063
1593200700|2020-06-26 19:45:00|6.575|6.605|6.57|6.58|205733
1593201000|2020-06-26 19:50:00|6.59|6.605|6.555|6.585|138560
1593201300|2020-06-26 19:55:00|6.585|6.6|6.57|6.59|168725
1593201600|2020-06-26 20:00:00|6.6|6.6|6.6|6.6|114808
1593203100|2020-06-26 20:25:00|6.6|6.6|6.6|6.6|0
1593204300|2020-06-26 20:45:00|6.6|6.6|6.6|6.6|0
1593204900|2020-06-26 20:55:00|6.6|6.6|6.599|6.599|0
1593207600|2020-06-26 21:40:00|6.6|6.6|6.6|6.6|0
1593434100|2020-06-29 12:35:00|6.69|6.69|6.69|6.69|0
1593435600|2020-06-29 13:00:00|6.61|6.61|6.6|6.6|0
1593437400|2020-06-29 13:30:00|6.6|6.6|6.52|6.53|111981
1593437700|2020-06-29 13:35:00|6.54|6.56|6.53|6.55|20168
1593438000|2020-06-29 13:40:00|6.55|6.58|6.53|6.57|17679
1593438300|2020-06-29 13:45:00|6.57|6.615|6.57|6.615|15331
1593438600|2020-06-29 13:50:00|6.614|6.635|6.6|6.63|48392
1593438900|2020-06-29 13:55:00|6.63|6.645|6.61|6.64|33489
1593439200|2020-06-29 14:00:00|6.64|6.68|6.64|6.675|32095
1593439500|2020-06-29 14:05:00|6.68|6.7|6.675|6.695|28162
1593439800|2020-06-29 14:10:00|6.7|6.735|6.685|6.73|30438
1593440100|2020-06-29 14:15:00|6.73|6.755|6.712|6.745|27624
1593440400|2020-06-29 14:20:00|6.745|6.75|6.72|6.73|21349
1593440700|2020-06-29 14:25:00|6.73|6.745|6.71|6.722|30586
1593441000|2020-06-29 14:30:00|6.725|6.75|6.72|6.74|28653
1593441300|2020-06-29 14:35:00|6.745|6.75|6.735|6.745|27147
1593441600|2020-06-29 14:40:00|6.745|6.77|6.745|6.77|22592
1593441900|2020-06-29 14:45:00|6.766|6.775|6.76|6.76|16705
1593442200|2020-06-29 14:50:00|6.77|6.78|6.76|6.765|43965
1593442500|2020-06-29 14:55:00|6.76|6.77|6.75|6.75|14343
1593442800|2020-06-29 15:00:00|6.75|6.76|6.75|6.75|12190
1593443100|2020-06-29 15:05:00|6.75|6.76|6.73|6.74|20369
1593443400|2020-06-29 15:10:00|6.74|6.74|6.72|6.725|13396
1593443700|2020-06-29 15:15:00|6.73|6.73|6.69|6.705|57915
1593444000|2020-06-29 15:20:00|6.705|6.72|6.69|6.69|22141
1593444300|2020-06-29 15:25:00|6.69|6.705|6.69|6.7|37015
1593444600|2020-06-29 15:30:00|6.705|6.72|6.69|6.7|41252
1593444900|2020-06-29 15:35:00|6.7|6.72|6.7|6.715|21845
1593445200|2020-06-29 15:40:00|6.72|6.72|6.71|6.715|27207
1593445500|2020-06-29 15:45:00|6.715|6.72|6.71|6.72|5851
1593445800|2020-06-29 15:50:00|6.72|6.72|6.71|6.715|19266
1593446100|2020-06-29 15:55:00|6.71|6.72|6.68|6.7|28459
1593446400|2020-06-29 16:00:00|6.7|6.72|6.695|6.71|8732
1593446700|2020-06-29 16:05:00|6.714|6.72|6.71|6.72|10226
1593447000|2020-06-29 16:10:00|6.715|6.715|6.69|6.705|16410
1593447300|2020-06-29 16:15:00|6.705|6.72|6.7|6.72|20199
1593447600|2020-06-29 16:20:00|6.715|6.725|6.71|6.72|27085
1593447900|2020-06-29 16:25:00|6.71|6.72|6.71|6.72|8443
1593448200|2020-06-29 16:30:00|6.71|6.72|6.71|6.72|9321
1593448500|2020-06-29 16:35:00|6.72|6.72|6.71|6.72|24440
1593448800|2020-06-29 16:40:00|6.72|6.72|6.71|6.713|28524
1593449100|2020-06-29 16:45:00|6.72|6.72|6.71|6.716|11165
1593449400|2020-06-29 16:50:00|6.713|6.72|6.71|6.715|12614
1593449700|2020-06-29 16:55:00|6.71|6.72|6.7|6.7|15886
1593450000|2020-06-29 17:00:00|6.705|6.715|6.695|6.71|28346
1593450300|2020-06-29 17:05:00|6.71|6.71|6.7|6.71|8669
1593450600|2020-06-29 17:10:00|6.71|6.72|6.71|6.715|9517
1593450900|2020-06-29 17:15:00|6.72|6.72|6.71|6.71|10034
1593451200|2020-06-29 17:20:00|6.715|6.72|6.71|6.715|19207
1593451500|2020-06-29 17:25:00|6.715|6.725|6.71|6.725|21151
1593451800|2020-06-29 17:30:00|6.725|6.725|6.71|6.71|13135
1593452100|2020-06-29 17:35:00|6.715|6.725|6.71|6.725|20261
1593452400|2020-06-29 17:40:00|6.72|6.73|6.72|6.725|107252
1593452700|2020-06-29 17:45:00|6.72|6.73|6.72|6.73|7006
1593453000|2020-06-29 17:50:00|6.725|6.735|6.72|6.735|18800
1593453300|2020-06-29 17:55:00|6.735|6.74|6.723|6.725|14106
1593453600|2020-06-29 18:00:00|6.725|6.735|6.725|6.732|17762
1593453900|2020-06-29 18:05:00|6.74|6.74|6.72|6.73|20024
1593454200|2020-06-29 18:10:00|6.725|6.73|6.72|6.725|22748
1593454500|2020-06-29 18:15:00|6.72|6.73|6.71|6.725|24878
1593454800|2020-06-29 18:20:00|6.72|6.725|6.711|6.715|18435
1593455100|2020-06-29 18:25:00|6.71|6.72|6.71|6.72|10536
1593455400|2020-06-29 18:30:00|6.71|6.72|6.71|6.72|10189
1593455700|2020-06-29 18:35:00|6.71|6.715|6.7|6.71|28396
1593456000|2020-06-29 18:40:00|6.71|6.72|6.71|6.715|8762
1593456300|2020-06-29 18:45:00|6.715|6.72|6.71|6.72|7229
1593456600|2020-06-29 18:50:00|6.72|6.72|6.71|6.715|11346
1593456900|2020-06-29 18:55:00|6.715|6.73|6.715|6.73|10821
1593457200|2020-06-29 19:00:00|6.73|6.73|6.71|6.725|26352
1593457500|2020-06-29 19:05:00|6.725|6.73|6.71|6.71|18819
1593457800|2020-06-29 19:10:00|6.71|6.72|6.71|6.72|23426
1593458100|2020-06-29 19:15:00|6.715|6.74|6.715|6.73|24148
1593458400|2020-06-29 19:20:00|6.73|6.745|6.73|6.73|72057
1593458700|2020-06-29 19:25:00|6.73|6.735|6.72|6.72|19665
1593459000|2020-06-29 19:30:00|6.72|6.74|6.72|6.72|57977
1593459300|2020-06-29 19:35:00|6.73|6.73|6.72|6.72|16063
1593459600|2020-06-29 19:40:00|6.72|6.725|6.7|6.7|30810
1593459900|2020-06-29 19:45:00|6.7|6.71|6.68|6.69|52491
1593460200|2020-06-29 19:50:00|6.69|6.725|6.67|6.725|81753
1593460500|2020-06-29 19:55:00|6.725|6.735|6.71|6.71|163928
1593460800|2020-06-29 20:00:00|6.71|6.71|6.71|6.71|0
1593461700|2020-06-29 20:15:00|6.71|6.71|6.71|6.71|0
1593466200|2020-06-29 21:30:00|6.7|6.7|6.7|6.7|0
1593466800|2020-06-29 21:40:00|6.7|6.7|6.7|6.7|0
1593470100|2020-06-29 22:35:00|6.7|6.7|6.7|6.7|0
1593472200|2020-06-29 23:10:00|6.7|6.7|6.7|6.7|0
1593521700|2020-06-30 12:55:00|6.6|6.6|6.6|6.6|0
1593523200|2020-06-30 13:20:00|6.6|6.61|6.6|6.6|0
1593523800|2020-06-30 13:30:00|6.64|6.65|6.56|6.575|78775
1593524100|2020-06-30 13:35:00|6.58|6.6|6.58|6.588|21016
1593524400|2020-06-30 13:40:00|6.58|6.58|6.53|6.54|35282
1593524700|2020-06-30 13:45:00|6.55|6.6|6.55|6.55|33491
1593525000|2020-06-30 13:50:00|6.54|6.555|6.525|6.55|24037
1593525300|2020-06-30 13:55:00|6.545|6.57|6.54|6.57|17058
1593525600|2020-06-30 14:00:00|6.57|6.575|6.54|6.545|27064
1593525900|2020-06-30 14:05:00|6.54|6.585|6.535|6.57|26193
1593526200|2020-06-30 14:10:00|6.57|6.58|6.555|6.575|15601
1593526500|2020-06-30 14:15:00|6.57|6.575|6.55|6.56|14452
1593526800|2020-06-30 14:20:00|6.56|6.59|6.56|6.59|15986
1593527100|2020-06-30 14:25:00|6.585|6.59|6.56|6.56|21822
1593527400|2020-06-30 14:30:00|6.57|6.575|6.55|6.557|17842
1593527700|2020-06-30 14:35:00|6.555|6.565|6.53|6.53|27209
1593528000|2020-06-30 14:40:00|6.532|6.55|6.532|6.55|12113
1593528300|2020-06-30 14:45:00|6.54|6.57|6.54|6.56|18502
1593528600|2020-06-30 14:50:00|6.55|6.585|6.55|6.58|18044
1593528900|2020-06-30 14:55:00|6.58|6.6|6.58|6.598|8395
1593529200|2020-06-30 15:00:00|6.59|6.64|6.59|6.62|70184
1593529500|2020-06-30 15:05:00|6.6|6.61|6.6|6.605|12015
1593529800|2020-06-30 15:10:00|6.6|6.605|6.58|6.595|16918
1593530100|2020-06-30 15:15:00|6.6|6.62|6.59|6.605|26335
1593530400|2020-06-30 15:20:00|6.605|6.63|6.58|6.61|26593
1593530700|2020-06-30 15:25:00|6.618|6.62|6.6|6.615|16128
1593531000|2020-06-30 15:30:00|6.61|6.64|6.6|6.64|29828
1593531300|2020-06-30 15:35:00|6.63|6.645|6.62|6.63|43876
1593531600|2020-06-30 15:40:00|6.62|6.63|6.6|6.615|27641
1593531900|2020-06-30 15:45:00|6.615|6.63|6.61|6.625|20308
1593532200|2020-06-30 15:50:00|6.625|6.63|6.615|6.62|11239
1593532500|2020-06-30 15:55:00|6.625|6.625|6.61|6.615|10236
1593532800|2020-06-30 16:00:00|6.615|6.63|6.615|6.62|8234
1593533100|2020-06-30 16:05:00|6.63|6.63|6.625|6.625|291
1593533400|2020-06-30 16:10:00|6.63|6.63|6.62|6.625|19893
1593533700|2020-06-30 16:15:00|6.625|6.63|6.62|6.625|3743
1593534000|2020-06-30 16:20:00|6.62|6.625|6.61|6.615|11096
1593534300|2020-06-30 16:25:00|6.615|6.62|6.61|6.62|4893
1593534600|2020-06-30 16:30:00|6.615|6.615|6.58|6.588|117280
1593534900|2020-06-30 16:35:00|6.585|6.59|6.57|6.57|18649
1593535200|2020-06-30 16:40:00|6.575|6.575|6.545|6.555|14751
1593535500|2020-06-30 16:45:00|6.56|6.565|6.55|6.555|13224
1593535800|2020-06-30 16:50:00|6.55|6.556|6.55|6.555|5599
1593536100|2020-06-30 16:55:00|6.56|6.57|6.52|6.54|96504
1593536400|2020-06-30 17:00:00|6.534|6.535|6.5|6.515|86026
1593536700|2020-06-30 17:05:00|6.517|6.52|6.51|6.52|3356
1593537000|2020-06-30 17:10:00|6.52|6.52|6.51|6.52|8548
1593537300|2020-06-30 17:15:00|6.515|6.52|6.51|6.51|8452
1593537600|2020-06-30 17:20:00|6.512|6.52|6.51|6.515|15752
1593537900|2020-06-30 17:25:00|6.52|6.525|6.515|6.52|16797
1593538200|2020-06-30 17:30:00|6.52|6.52|6.515|6.515|2311
1593538500|2020-06-30 17:35:00|6.51|6.52|6.51|6.51|18858
1593538800|2020-06-30 17:40:00|6.515|6.515|6.505|6.51|10482
1593539100|2020-06-30 17:45:00|6.51|6.51|6.5|6.505|4682
1593539400|2020-06-30 17:50:00|6.51|6.525|6.505|6.515|48438
1593539700|2020-06-30 17:55:00|6.518|6.518|6.51|6.51|1205
1593540000|2020-06-30 18:00:00|6.515|6.525|6.515|6.525|17194
1593540300|2020-06-30 18:05:00|6.524|6.54|6.51|6.53|59154
1593540600|2020-06-30 18:10:00|6.535|6.55|6.53|6.545|9436
1593540900|2020-06-30 18:15:00|6.54|6.56|6.54|6.55|17011
1593541200|2020-06-30 18:20:00|6.55|6.56|6.55|6.56|9965
1593541500|2020-06-30 18:25:00|6.56|6.56|6.555|6.559|7149
1593541800|2020-06-30 18:30:00|6.55|6.56|6.55|6.55|10342
1593542100|2020-06-30 18:35:00|6.55|6.56|6.55|6.555|7428
1593542400|2020-06-30 18:40:00|6.56|6.56|6.55|6.56|13835
1593542700|2020-06-30 18:45:00|6.55|6.56|6.55|6.56|10617
1593543000|2020-06-30 18:50:00|6.56|6.57|6.555|6.57|29340
1593543300|2020-06-30 18:55:00|6.565|6.58|6.565|6.575|19458
1593543600|2020-06-30 19:00:00|6.573|6.58|6.56|6.575|14510
1593543900|2020-06-30 19:05:00|6.57|6.575|6.56|6.56|32065
1593544200|2020-06-30 19:10:00|6.565|6.57|6.56|6.57|2472
1593544500|2020-06-30 19:15:00|6.56|6.58|6.56|6.575|18321
1593544800|2020-06-30 19:20:00|6.575|6.585|6.57|6.585|24390
1593545100|2020-06-30 19:25:00|6.585|6.59|6.57|6.585|23939
1593545400|2020-06-30 19:30:00|6.585|6.59|6.58|6.585|33875
1593545700|2020-06-30 19:35:00|6.58|6.58|6.56|6.575|45040
1593546000|2020-06-30 19:40:00|6.575|6.58|6.57|6.58|43922
1593546300|2020-06-30 19:45:00|6.576|6.58|6.56|6.56|49469
1593546600|2020-06-30 19:50:00|6.56|6.59|6.56|6.585|76384
1593546900|2020-06-30 19:55:00|6.585|6.6|6.57|6.57|119287
1593547200|2020-06-30 20:00:00|6.57|6.57|6.57|6.57|0
1593548100|2020-06-30 20:15:00|6.57|6.57|6.57|6.57|0
1593550500|2020-06-30 20:55:00|6.6|6.6|6.6|6.6|0
1593551700|2020-06-30 21:15:00|6.57|6.57|6.57|6.57|0
1593603000|2020-07-01 11:30:00|6.7|6.7|6.7|6.7|0
1593606000|2020-07-01 12:20:00|6.52|6.52|6.51|6.51|0
1593606600|2020-07-01 12:30:00|6.67|6.67|6.67|6.67|0
1593608100|2020-07-01 12:55:00|6.67|6.67|6.67|6.67|0
1593610200|2020-07-01 13:30:00|6.64|6.745|6.62|6.745|66911
1593610500|2020-07-01 13:35:00|6.75|6.76|6.735|6.736|19026
1593610800|2020-07-01 13:40:00|6.74|6.79|6.74|6.772|36270
1593611100|2020-07-01 13:45:00|6.77|6.77|6.7|6.71|49018
1593611400|2020-07-01 13:50:00|6.71|6.73|6.68|6.68|19664
1593611700|2020-07-01 13:55:00|6.68|6.72|6.68|6.72|29648
1593612000|2020-07-01 14:00:00|6.73|6.775|6.73|6.75|29848
1593612300|2020-07-01 14:05:00|6.76|6.775|6.738|6.77|18249
1593612600|2020-07-01 14:10:00|6.76|6.79|6.76|6.785|25060
1593612900|2020-07-01 14:15:00|6.79|6.79|6.765|6.77|12566
1593613200|2020-07-01 14:20:00|6.77|6.77|6.75|6.76|10132
1593613500|2020-07-01 14:25:00|6.76|6.77|6.75|6.76|11484
1593613800|2020-07-01 14:30:00|6.76|6.78|6.755|6.76|21230
1593614100|2020-07-01 14:35:00|6.75|6.75|6.72|6.74|31539
1593614400|2020-07-01 14:40:00|6.74|6.74|6.702|6.71|18352
1593614700|2020-07-01 14:45:00|6.715|6.72|6.708|6.71|8586
1593615000|2020-07-01 14:50:00|6.706|6.71|6.69|6.7|22397
1593615300|2020-07-01 14:55:00|6.7|6.7|6.68|6.7|15533
1593615600|2020-07-01 15:00:00|6.7|6.706|6.69|6.7|11372
1593615900|2020-07-01 15:05:00|6.695|6.7|6.695|6.695|3320
1593616200|2020-07-01 15:10:00|6.69|6.7|6.675|6.7|63713
1593616500|2020-07-01 15:15:00|6.705|6.71|6.68|6.68|36019
1593616800|2020-07-01 15:20:00|6.68|6.685|6.665|6.675|13031
1593617100|2020-07-01 15:25:00|6.67|6.68|6.655|6.655|13354
1593617400|2020-07-01 15:30:00|6.66|6.67|6.655|6.66|16156
1593617700|2020-07-01 15:35:00|6.66|6.66|6.65|6.655|12242
1593618000|2020-07-01 15:40:00|6.655|6.66|6.65|6.655|10489
1593618300|2020-07-01 15:45:00|6.65|6.67|6.65|6.655|31545
1593618600|2020-07-01 15:50:00|6.657|6.66|6.64|6.656|21712
1593618900|2020-07-01 15:55:00|6.655|6.66|6.645|6.65|6102
1593619200|2020-07-01 16:00:00|6.66|6.66|6.65|6.65|6002
1593619500|2020-07-01 16:05:00|6.66|6.66|6.651|6.651|5888
1593619800|2020-07-01 16:10:00|6.655|6.67|6.65|6.665|10549
1593620100|2020-07-01 16:15:00|6.672|6.7|6.672|6.7|9227
1593620400|2020-07-01 16:20:00|6.7|6.71|6.7|6.708|10416
1593620700|2020-07-01 16:25:00|6.707|6.715|6.7|6.71|10079
1593621000|2020-07-01 16:30:00|6.7|6.71|6.7|6.7|8784
1593621300|2020-07-01 16:35:00|6.7|6.705|6.695|6.7|10776
1593621600|2020-07-01 16:40:00|6.69|6.695|6.69|6.694|1050
1593621900|2020-07-01 16:45:00|6.7|6.7|6.67|6.685|11042
1593622200|2020-07-01 16:50:00|6.68|6.68|6.67|6.67|8066
1593622500|2020-07-01 16:55:00|6.67|6.68|6.67|6.67|3004
1593622800|2020-07-01 17:00:00|6.67|6.68|6.67|6.67|6819
1593623100|2020-07-01 17:05:00|6.67|6.67|6.66|6.665|1036
1593623400|2020-07-01 17:10:00|6.66|6.66|6.651|6.66|22023
1593623700|2020-07-01 17:15:00|6.66|6.67|6.655|6.655|8594
1593624000|2020-07-01 17:20:00|6.66|6.66|6.65|6.655|11742
1593624300|2020-07-01 17:25:00|6.65|6.655|6.63|6.635|21694
1593624600|2020-07-01 17:30:00|6.63|6.64|6.62|6.625|21762
1593624900|2020-07-01 17:35:00|6.62|6.63|6.62|6.62|7805
1593625200|2020-07-01 17:40:00|6.62|6.65|6.62|6.64|39111
1593625500|2020-07-01 17:45:00|6.64|6.64|6.62|6.635|34012
1593625800|2020-07-01 17:50:00|6.63|6.64|6.625|6.63|9736
1593626100|2020-07-01 17:55:00|6.625|6.625|6.6|6.6|17604
1593626400|2020-07-01 18:00:00|6.6|6.63|6.6|6.62|31280
1593626700|2020-07-01 18:05:00|6.62|6.64|6.62|6.635|12759
1593627000|2020-07-01 18:10:00|6.64|6.655|6.64|6.65|15376
1593627300|2020-07-01 18:15:00|6.652|6.655|6.635|6.64|17323
1593627600|2020-07-01 18:20:00|6.644|6.644|6.638|6.64|6907
1593627900|2020-07-01 18:25:00|6.642|6.65|6.64|6.65|3267
1593628200|2020-07-01 18:30:00|6.65|6.65|6.64|6.64|13104
1593628500|2020-07-01 18:35:00|6.645|6.65|6.64|6.645|6786
1593628800|2020-07-01 18:40:00|6.65|6.65|6.64|6.65|4546
1593629100|2020-07-01 18:45:00|6.64|6.65|6.64|6.65|5548
1593629400|2020-07-01 18:50:00|6.65|6.67|6.65|6.66|13650
1593629700|2020-07-01 18:55:00|6.67|6.67|6.66|6.665|4033
1593630000|2020-07-01 19:00:00|6.67|6.67|6.66|6.665|12392
1593630300|2020-07-01 19:05:00|6.67|6.68|6.665|6.68|30230
1593630600|2020-07-01 19:10:00|6.68|6.69|6.67|6.68|22987
1593630900|2020-07-01 19:15:00|6.69|6.7|6.68|6.7|7501
1593631200|2020-07-01 19:20:00|6.695|6.705|6.695|6.705|10462
1593631500|2020-07-01 19:25:00|6.705|6.71|6.7|6.705|8044
1593631800|2020-07-01 19:30:00|6.7|6.705|6.69|6.695|34808
1593632100|2020-07-01 19:35:00|6.695|6.7|6.69|6.695|8744
1593632400|2020-07-01 19:40:00|6.695|6.71|6.69|6.705|24143
1593632700|2020-07-01 19:45:00|6.705|6.71|6.69|6.705|27102
1593633000|2020-07-01 19:50:00|6.7|6.71|6.69|6.69|46767
1593633300|2020-07-01 19:55:00|6.7|6.7|6.68|6.69|139032
1593633600|2020-07-01 20:00:00|6.68|6.68|6.68|6.68|0
1593634500|2020-07-01 20:15:00|6.68|6.68|6.66|6.68|0
1593636600|2020-07-01 20:50:00|6.679|6.679|6.679|6.679|0
1593636900|2020-07-01 20:55:00|6.68|6.68|6.68|6.68|0
1593689400|2020-07-02 11:30:00|6.75|6.75|6.75|6.75|0
1593694800|2020-07-02 13:00:00|6.73|6.79|6.73|6.79|0
1593695100|2020-07-02 13:05:00|6.8|6.8|6.8|6.8|0
1593695700|2020-07-02 13:15:00|6.79|6.79|6.79|6.79|0
1593696300|2020-07-02 13:25:00|6.78|6.78|6.78|6.78|0
1593696600|2020-07-02 13:30:00|6.82|6.86|6.77|6.86|105508
1593696900|2020-07-02 13:35:00|6.861|6.875|6.82|6.83|68564
1593697200|2020-07-02 13:40:00|6.83|6.84|6.805|6.825|25998
1593697500|2020-07-02 13:45:00|6.83|6.88|6.83|6.874|27862
1593697800|2020-07-02 13:50:00|6.88|6.89|6.865|6.88|31604
1593698100|2020-07-02 13:55:00|6.87|6.89|6.86|6.87|37398
1593698400|2020-07-02 14:00:00|6.87|6.87|6.85|6.86|45646
1593698700|2020-07-02 14:05:00|6.86|6.89|6.86|6.881|31426
1593699000|2020-07-02 14:10:00|6.883|6.888|6.84|6.845|23907
1593699300|2020-07-02 14:15:00|6.85|6.855|6.83|6.84|29757
1593699600|2020-07-02 14:20:00|6.83|6.84|6.8|6.8|56655
1593699900|2020-07-02 14:25:00|6.8|6.81|6.78|6.78|25410
1593700200|2020-07-02 14:30:00|6.78|6.78|6.76|6.77|19668
1593700500|2020-07-02 14:35:00|6.77|6.78|6.77|6.77|16316
1593700800|2020-07-02 14:40:00|6.78|6.79|6.77|6.78|9824
1593701100|2020-07-02 14:45:00|6.78|6.78|6.76|6.76|24943
1593701400|2020-07-02 14:50:00|6.76|6.76|6.722|6.735|20732
1593701700|2020-07-02 14:55:00|6.73|6.739|6.715|6.715|14466
1593702000|2020-07-02 15:00:00|6.71|6.72|6.7|6.702|9742
1593702300|2020-07-02 15:05:00|6.71|6.72|6.708|6.71|15062
1593702600|2020-07-02 15:10:00|6.71|6.715|6.667|6.678|36546
1593702900|2020-07-02 15:15:00|6.68|6.708|6.67|6.705|11755
1593703200|2020-07-02 15:20:00|6.73|6.74|6.73|6.739|9203
1593703500|2020-07-02 15:25:00|6.74|6.747|6.73|6.74|23540
1593703800|2020-07-02 15:30:00|6.742|6.8|6.742|6.78|64091
1593704100|2020-07-02 15:35:00|6.78|6.8|6.775|6.775|22561
1593704400|2020-07-02 15:40:00|6.775|6.79|6.775|6.78|16078
1593704700|2020-07-02 15:45:00|6.785|6.79|6.77|6.78|24278
1593705000|2020-07-02 15:50:00|6.785|6.785|6.765|6.77|21956
1593705300|2020-07-02 15:55:00|6.779|6.79|6.75|6.76|21081
1593705600|2020-07-02 16:00:00|6.77|6.77|6.745|6.75|6865
1593705900|2020-07-02 16:05:00|6.755|6.77|6.755|6.765|4213
1593706200|2020-07-02 16:10:00|6.77|6.775|6.75|6.755|7777
1593706500|2020-07-02 16:15:00|6.75|6.755|6.745|6.748|6208
1593706800|2020-07-02 16:20:00|6.75|6.75|6.74|6.74|31244
1593707100|2020-07-02 16:25:00|6.745|6.77|6.745|6.768|16897
1593707400|2020-07-02 16:30:00|6.765|6.765|6.76|6.762|1804
1593707700|2020-07-02 16:35:00|6.768|6.768|6.74|6.75|18262
1593708000|2020-07-02 16:40:00|6.75|6.75|6.74|6.745|1492
1593708300|2020-07-02 16:45:00|6.75|6.75|6.74|6.747|6217
1593708600|2020-07-02 16:50:00|6.745|6.76|6.745|6.76|17489
1593708900|2020-07-02 16:55:00|6.765|6.765|6.76|6.76|985
1593709200|2020-07-02 17:00:00|6.765|6.77|6.76|6.77|8198
1593709500|2020-07-02 17:05:00|6.765|6.77|6.765|6.765|3045
1593709800|2020-07-02 17:10:00|6.77|6.77|6.76|6.77|6336
1593710100|2020-07-02 17:15:00|6.77|6.79|6.77|6.79|50597
1593710400|2020-07-02 17:20:00|6.78|6.79|6.78|6.79|3105
1593710700|2020-07-02 17:25:00|6.79|6.8|6.78|6.795|37466
1593711000|2020-07-02 17:30:00|6.795|6.8|6.79|6.8|5868
1593711300|2020-07-02 17:35:00|6.8|6.8|6.79|6.798|7018
1593711600|2020-07-02 17:40:00|6.795|6.795|6.79|6.79|2382
1593711900|2020-07-02 17:45:00|6.79|6.8|6.79|6.795|6020
1593712200|2020-07-02 17:50:00|6.79|6.795|6.79|6.795|5263
1593712500|2020-07-02 17:55:00|6.795|6.8|6.77|6.787|72033
1593712800|2020-07-02 18:00:00|6.785|6.81|6.775|6.805|72426
1593713100|2020-07-02 18:05:00|6.805|6.82|6.8|6.819|16468
1593713400|2020-07-02 18:10:00|6.81|6.81|6.805|6.81|13208
1593713700|2020-07-02 18:15:00|6.81|6.815|6.81|6.81|5854
1593714000|2020-07-02 18:20:00|6.81|6.83|6.8|6.825|27668
1593714300|2020-07-02 18:25:00|6.82|6.825|6.81|6.81|8456
1593714600|2020-07-02 18:30:00|6.815|6.82|6.81|6.815|4973
1593714900|2020-07-02 18:35:00|6.81|6.815|6.81|6.81|1840
1593715200|2020-07-02 18:40:00|6.815|6.83|6.81|6.82|26406
1593715500|2020-07-02 18:45:00|6.82|6.82|6.812|6.812|2292
1593715800|2020-07-02 18:50:00|6.81|6.83|6.81|6.82|36634
1593716100|2020-07-02 18:55:00|6.825|6.83|6.82|6.82|2307
1593716400|2020-07-02 19:00:00|6.825|6.83|6.82|6.82|5795
1593716700|2020-07-02 19:05:00|6.82|6.825|6.81|6.81|24131
1593717000|2020-07-02 19:10:00|6.815|6.82|6.8|6.8|31404
1593717300|2020-07-02 19:15:00|6.805|6.805|6.8|6.805|5192
1593717600|2020-07-02 19:20:00|6.805|6.83|6.801|6.825|20833
1593717900|2020-07-02 19:25:00|6.82|6.83|6.82|6.825|6294
1593718200|2020-07-02 19:30:00|6.82|6.84|6.81|6.83|27914
1593718500|2020-07-02 19:35:00|6.82|6.83|6.82|6.821|19219
1593718800|2020-07-02 19:40:00|6.825|6.86|6.81|6.855|179584
1593719100|2020-07-02 19:45:00|6.855|6.88|6.85|6.865|55333
1593719400|2020-07-02 19:50:00|6.86|6.9|6.85|6.885|248473
1593719700|2020-07-02 19:55:00|6.885|6.89|6.86|6.87|192459
1593720000|2020-07-02 20:00:00|6.87|6.87|6.87|6.87|83508
1593720900|2020-07-02 20:15:00|6.87|6.87|6.87|6.87|0
1593721200|2020-07-02 20:20:00|6.87|6.87|6.87|6.87|0
1593721500|2020-07-02 20:25:00|6.87|6.87|6.87|6.87|0
1593725100|2020-07-02 21:25:00|6.89|6.89|6.89|6.89|0
1593725400|2020-07-02 21:30:00|6.87|6.87|6.87|6.87|0
1593726300|2020-07-02 21:45:00|6.89|6.89|6.89|6.89|0
1593732000|2020-07-02 23:20:00|6.89|6.89|6.89|6.89|0
1594023300|2020-07-06 08:15:00|7.16|7.2|7.16|7.19|0
1594023900|2020-07-06 08:25:00|7.19|7.19|7.19|7.19|0
1594024500|2020-07-06 08:35:00|7.15|7.15|7.15|7.15|0
1594027800|2020-07-06 09:30:00|7.21|7.25|7.21|7.25|0
1594029600|2020-07-06 10:00:00|7.25|7.33|7.25|7.31|0
1594029900|2020-07-06 10:05:00|7.32|7.32|7.32|7.32|0
1594030200|2020-07-06 10:10:00|7.32|7.32|7.32|7.32|0
1594032600|2020-07-06 10:50:00|7.31|7.31|7.31|7.31|0
1594033500|2020-07-06 11:05:00|7.31|7.31|7.31|7.31|0
1594034100|2020-07-06 11:15:00|7.35|7.35|7.3|7.31|0
1594034400|2020-07-06 11:20:00|7.31|7.31|7.31|7.31|0
1594037700|2020-07-06 12:15:00|7.31|7.32|7.27|7.27|0
1594038000|2020-07-06 12:20:00|7.27|7.27|7.27|7.27|0
1594038900|2020-07-06 12:35:00|7.27|7.27|7.27|7.27|0
1594039200|2020-07-06 12:40:00|7.27|7.31|7.27|7.27|0
1594040700|2020-07-06 13:05:00|7.29|7.29|7.29|7.29|0
1594041000|2020-07-06 13:10:00|7.29|7.29|7.28|7.28|0
1594041600|2020-07-06 13:20:00|7.29|7.29|7.29|7.29|0
1594041900|2020-07-06 13:25:00|7.3|7.31|7.3|7.31|0
1594042200|2020-07-06 13:30:00|7.3|7.3|7.235|7.27|158786
1594042500|2020-07-06 13:35:00|7.27|7.27|7.21|7.245|51438
1594042800|2020-07-06 13:40:00|7.25|7.315|7.245|7.31|110641
1594043100|2020-07-06 13:45:00|7.32|7.32|7.275|7.29|108554
1594043400|2020-07-06 13:50:00|7.29|7.315|7.29|7.315|22973
1594043700|2020-07-06 13:55:00|7.311|7.35|7.31|7.33|185646
1594044000|2020-07-06 14:00:00|7.34|7.34|7.32|7.33|180852
1594044300|2020-07-06 14:05:00|7.33|7.36|7.32|7.36|144888
1594044600|2020-07-06 14:10:00|7.36|7.36|7.34|7.344|19443
1594044900|2020-07-06 14:15:00|7.341|7.355|7.33|7.347|23074
1594045200|2020-07-06 14:20:00|7.34|7.345|7.335|7.335|22911
1594045500|2020-07-06 14:25:00|7.34|7.387|7.325|7.385|156173
1594045800|2020-07-06 14:30:00|7.38|7.415|7.37|7.41|32505
1594046100|2020-07-06 14:35:00|7.42|7.445|7.415|7.445|40345
1594046400|2020-07-06 14:40:00|7.45|7.45|7.39|7.4|34061
1594046700|2020-07-06 14:45:00|7.4|7.42|7.38|7.4|58780
1594047000|2020-07-06 14:50:00|7.4|7.4|7.38|7.393|16139
1594047300|2020-07-06 14:55:00|7.395|7.45|7.38|7.45|46420
1594047600|2020-07-06 15:00:00|7.47|7.47|7.47|7.47|51369
1594047900|2020-07-06 15:05:00|7.47|7.47|7.45|7.451|26105
1594048200|2020-07-06 15:10:00|7.45|7.47|7.442|7.47|52316
1594048500|2020-07-06 15:15:00|7.465|7.47|7.44|7.46|15338
1594048800|2020-07-06 15:20:00|7.45|7.46|7.445|7.45|17572
1594049100|2020-07-06 15:25:00|7.454|7.47|7.45|7.46|16116
1594049400|2020-07-06 15:30:00|7.46|7.47|7.37|7.44|234406
1594049700|2020-07-06 15:35:00|7.445|7.46|7.445|7.45|83023
1594050000|2020-07-06 15:40:00|7.445|7.445|7.39|7.4|77357
1594050300|2020-07-06 15:45:00|7.41|7.465|7.41|7.46|77128
1594050600|2020-07-06 15:50:00|7.46|7.52|7.46|7.516|268789
1594050900|2020-07-06 15:55:00|7.51|7.53|7.51|7.53|16649
1594051200|2020-07-06 16:00:00|7.525|7.57|7.52|7.55|35677
1594051500|2020-07-06 16:05:00|7.55|7.555|7.53|7.54|26495
1594051800|2020-07-06 16:10:00|7.54|7.565|7.532|7.555|61813
1594052100|2020-07-06 16:15:00|7.56|7.575|7.56|7.575|16864
1594052400|2020-07-06 16:20:00|7.57|7.575|7.559|7.571|33475
1594052700|2020-07-06 16:25:00|7.57|7.66|7.57|7.655|120305
1594053000|2020-07-06 16:30:00|7.655|7.68|7.645|7.655|94303
1594053300|2020-07-06 16:35:00|7.652|7.66|7.565|7.57|158890
1594053600|2020-07-06 16:40:00|7.57|7.595|7.55|7.585|71213
1594053900|2020-07-06 16:45:00|7.59|7.625|7.58|7.62|31699
1594054200|2020-07-06 16:50:00|7.62|7.63|7.58|7.582|62391
1594054500|2020-07-06 16:55:00|7.585|7.59|7.58|7.587|10705
1594054800|2020-07-06 17:00:00|7.59|7.591|7.575|7.584|18974
1594055100|2020-07-06 17:05:00|7.59|7.595|7.58|7.592|22368
1594055400|2020-07-06 17:10:00|7.59|7.595|7.58|7.585|28164
1594055700|2020-07-06 17:15:00|7.585|7.595|7.58|7.59|36946
1594056000|2020-07-06 17:20:00|7.59|7.62|7.59|7.62|9133
1594056300|2020-07-06 17:25:00|7.615|7.63|7.6|7.627|24329
1594056600|2020-07-06 17:30:00|7.625|7.64|7.62|7.63|37929
1594056900|2020-07-06 17:35:00|7.62|7.63|7.61|7.61|25462
1594057200|2020-07-06 17:40:00|7.614|7.625|7.61|7.62|52116
1594057500|2020-07-06 17:45:00|7.62|7.63|7.612|7.623|29631
1594057800|2020-07-06 17:50:00|7.625|7.63|7.61|7.62|36785
1594058100|2020-07-06 17:55:00|7.62|7.63|7.62|7.62|15147
1594058400|2020-07-06 18:00:00|7.62|7.62|7.57|7.57|37389
1594058700|2020-07-06 18:05:00|7.57|7.585|7.565|7.565|15026
1594059000|2020-07-06 18:10:00|7.568|7.6|7.568|7.57|53190
1594059300|2020-07-06 18:15:00|7.565|7.57|7.555|7.555|30296
1594059600|2020-07-06 18:20:00|7.555|7.59|7.55|7.59|108320
1594059900|2020-07-06 18:25:00|7.59|7.59|7.58|7.59|30750
1594060200|2020-07-06 18:30:00|7.59|7.59|7.58|7.59|9637
1594060500|2020-07-06 18:35:00|7.59|7.59|7.56|7.58|41763
1594060800|2020-07-06 18:40:00|7.584|7.585|7.56|7.565|24478
1594061100|2020-07-06 18:45:00|7.57|7.57|7.555|7.56|28543
1594061400|2020-07-06 18:50:00|7.56|7.585|7.545|7.58|26798
1594061700|2020-07-06 18:55:00|7.58|7.585|7.57|7.57|25135
1594062000|2020-07-06 19:00:00|7.57|7.58|7.56|7.575|27698
1594062300|2020-07-06 19:05:00|7.58|7.59|7.58|7.59|19107
1594062600|2020-07-06 19:10:00|7.58|7.59|7.58|7.58|36878
1594062900|2020-07-06 19:15:00|7.585|7.59|7.58|7.58|35712
1594063200|2020-07-06 19:20:00|7.585|7.59|7.58|7.585|18869
1594063500|2020-07-06 19:25:00|7.58|7.585|7.54|7.565|101241
1594063800|2020-07-06 19:30:00|7.565|7.565|7.54|7.54|77364
1594064100|2020-07-06 19:35:00|7.545|7.55|7.535|7.54|88176
1594064400|2020-07-06 19:40:00|7.545|7.545|7.52|7.525|104339
1594064700|2020-07-06 19:45:00|7.525|7.545|7.51|7.525|148111
1594065000|2020-07-06 19:50:00|7.53|7.54|7.51|7.535|103572
1594065300|2020-07-06 19:55:00|7.54|7.57|7.53|7.53|299596
1594065600|2020-07-06 20:00:00|7.53|7.53|7.53|7.53|0
1594066500|2020-07-06 20:15:00|7.53|7.53|7.53|7.53|0
1594066800|2020-07-06 20:20:00|7.51|7.53|7.51|7.53|0
1594067100|2020-07-06 20:25:00|7.53|7.53|7.51|7.51|0
1594068900|2020-07-06 20:55:00|7.53|7.53|7.53|7.53|0
1594069800|2020-07-06 21:10:00|7.56|7.56|7.56|7.56|0
1594072500|2020-07-06 21:55:00|7.56|7.56|7.56|7.56|0
1594073700|2020-07-06 22:15:00|7.63|7.63|7.63|7.63|0
1594075200|2020-07-06 22:40:00|7.63|7.63|7.63|7.63|0
1594077300|2020-07-06 23:15:00|7.63|7.63|7.63|7.63|0
1594077600|2020-07-06 23:20:00|7.63|7.63|7.63|7.63|0
1594078800|2020-07-06 23:40:00|7.63|7.63|7.63|7.63|0
1594118400|2020-07-07 10:40:00|7.5|7.5|7.5|7.5|0
1594120500|2020-07-07 11:15:00|7.4|7.4|7.4|7.4|0
1594124100|2020-07-07 12:15:00|7.4|7.4|7.31|7.4|0
1594124700|2020-07-07 12:25:00|7.39|7.39|7.39|7.39|0
1594126800|2020-07-07 13:00:00|7.35|7.35|7.35|7.35|0
1594127100|2020-07-07 13:05:00|7.31|7.35|7.31|7.33|0
1594127400|2020-07-07 13:10:00|7.33|7.35|7.33|7.35|0
1594128300|2020-07-07 13:25:00|7.32|7.32|7.32|7.32|0
1594128600|2020-07-07 13:30:00|7.4|7.41|7.31|7.37|154479
1594128900|2020-07-07 13:35:00|7.39|7.4|7.34|7.34|23270
1594129200|2020-07-07 13:40:00|7.34|7.34|7.3|7.3|32847
1594129500|2020-07-07 13:45:00|7.305|7.4|7.305|7.375|39089
1594129800|2020-07-07 13:50:00|7.361|7.37|7.34|7.36|13174
1594130100|2020-07-07 13:55:00|7.365|7.38|7.34|7.365|15276
1594130400|2020-07-07 14:00:00|7.36|7.37|7.35|7.36|8162
1594130700|2020-07-07 14:05:00|7.36|7.37|7.31|7.352|141963
1594131000|2020-07-07 14:10:00|7.35|7.365|7.32|7.362|36218
1594131300|2020-07-07 14:15:00|7.36|7.372|7.34|7.34|8883
1594131600|2020-07-07 14:20:00|7.345|7.345|7.33|7.34|7609
1594131900|2020-07-07 14:25:00|7.34|7.34|7.33|7.33|4684
1594132200|2020-07-07 14:30:00|7.33|7.35|7.33|7.33|16583
1594132500|2020-07-07 14:35:00|7.332|7.34|7.33|7.34|5998
1594132800|2020-07-07 14:40:00|7.33|7.35|7.32|7.345|26395
1594133100|2020-07-07 14:45:00|7.34|7.39|7.335|7.39|32429
1594133400|2020-07-07 14:50:00|7.39|7.43|7.39|7.43|31864
1594133700|2020-07-07 14:55:00|7.43|7.44|7.42|7.435|42063
1594134000|2020-07-07 15:00:00|7.43|7.43|7.4|7.4|8089
1594134300|2020-07-07 15:05:00|7.41|7.415|7.39|7.4|6571
1594134600|2020-07-07 15:10:00|7.4|7.426|7.4|7.41|9188
1594134900|2020-07-07 15:15:00|7.41|7.43|7.41|7.425|36999
1594135200|2020-07-07 15:20:00|7.42|7.425|7.38|7.38|76446
1594135500|2020-07-07 15:25:00|7.38|7.38|7.37|7.37|1909
1594135800|2020-07-07 15:30:00|7.36|7.368|7.36|7.36|16464
1594136100|2020-07-07 15:35:00|7.36|7.37|7.36|7.37|8878
1594136400|2020-07-07 15:40:00|7.37|7.39|7.37|7.38|16428
1594136700|2020-07-07 15:45:00|7.38|7.415|7.375|7.41|24210
1594137000|2020-07-07 15:50:00|7.41|7.425|7.409|7.41|12990
1594137300|2020-07-07 15:55:00|7.405|7.405|7.38|7.385|6041
1594137600|2020-07-07 16:00:00|7.382|7.385|7.37|7.37|6730
1594137900|2020-07-07 16:05:00|7.37|7.39|7.37|7.39|4274
1594138200|2020-07-07 16:10:00|7.38|7.38|7.375|7.376|4094
1594138500|2020-07-07 16:15:00|7.37|7.375|7.37|7.375|1304
1594138800|2020-07-07 16:20:00|7.37|7.38|7.37|7.38|33666
1594139100|2020-07-07 16:25:00|7.37|7.375|7.36|7.365|18616
1594139400|2020-07-07 16:30:00|7.362|7.38|7.362|7.38|8359
1594139700|2020-07-07 16:35:00|7.375|7.38|7.37|7.37|6706
1594140000|2020-07-07 16:40:00|7.365|7.375|7.365|7.368|6521
1594140300|2020-07-07 16:45:00|7.37|7.37|7.36|7.365|3508
1594140600|2020-07-07 16:50:00|7.36|7.37|7.36|7.37|1323
1594140900|2020-07-07 16:55:00|7.361|7.42|7.361|7.42|27837
1594141200|2020-07-07 17:00:00|7.41|7.419|7.41|7.419|18301
1594141500|2020-07-07 17:05:00|7.41|7.43|7.41|7.425|26655
1594141800|2020-07-07 17:10:00|7.42|7.44|7.41|7.415|39768
1594142100|2020-07-07 17:15:00|7.415|7.42|7.41|7.42|1868
1594142400|2020-07-07 17:20:00|7.41|7.42|7.4|7.41|9753
1594142700|2020-07-07 17:25:00|7.41|7.41|7.4|7.4|4642
1594143000|2020-07-07 17:30:00|7.4|7.4|7.39|7.39|1371
1594143300|2020-07-07 17:35:00|7.395|7.4|7.38|7.39|5867
1594143600|2020-07-07 17:40:00|7.38|7.4|7.38|7.4|11015
1594143900|2020-07-07 17:45:00|7.4|7.41|7.4|7.4|4895
1594144200|2020-07-07 17:50:00|7.4|7.41|7.395|7.4|3050
1594144500|2020-07-07 17:55:00|7.398|7.4|7.395|7.4|1261
1594144800|2020-07-07 18:00:00|7.4|7.415|7.4|7.4|6168
1594145100|2020-07-07 18:05:00|7.4|7.42|7.4|7.405|14581
1594145400|2020-07-07 18:10:00|7.405|7.42|7.4|7.415|26737
1594145700|2020-07-07 18:15:00|7.41|7.418|7.41|7.41|2704
1594146000|2020-07-07 18:20:00|7.41|7.415|7.41|7.41|1209
1594146300|2020-07-07 18:25:00|7.41|7.412|7.4|7.41|13762
1594146600|2020-07-07 18:30:00|7.4|7.405|7.39|7.39|27632
1594146900|2020-07-07 18:35:00|7.39|7.39|7.38|7.38|4082
1594147200|2020-07-07 18:40:00|7.375|7.39|7.375|7.39|6703
1594147500|2020-07-07 18:45:00|7.38|7.39|7.375|7.385|24975
1594147800|2020-07-07 18:50:00|7.38|7.38|7.378|7.378|1192
1594148100|2020-07-07 18:55:00|7.37|7.385|7.37|7.385|11073
1594148400|2020-07-07 19:00:00|7.39|7.39|7.38|7.38|2554
1594148700|2020-07-07 19:05:00|7.38|7.39|7.375|7.375|5128
1594149000|2020-07-07 19:10:00|7.372|7.375|7.365|7.366|4715
1594149300|2020-07-07 19:15:00|7.365|7.37|7.36|7.36|6168
1594149600|2020-07-07 19:20:00|7.36|7.37|7.36|7.37|2632
1594149900|2020-07-07 19:25:00|7.362|7.368|7.36|7.365|3154
1594150200|2020-07-07 19:30:00|7.37|7.37|7.35|7.37|25532
1594150500|2020-07-07 19:35:00|7.38|7.38|7.365|7.365|39030
1594150800|2020-07-07 19:40:00|7.36|7.365|7.33|7.33|78600
1594151100|2020-07-07 19:45:00|7.33|7.34|7.32|7.325|17660
1594151400|2020-07-07 19:50:00|7.33|7.33|7.31|7.315|27293
1594151700|2020-07-07 19:55:00|7.315|7.33|7.31|7.315|78797
1594152000|2020-07-07 20:00:00|7.32|7.32|7.32|7.32|0
1594152900|2020-07-07 20:15:00|7.32|7.32|7.3|7.3|0
1594153500|2020-07-07 20:25:00|7.3|7.3|7.3|7.3|0
1594155600|2020-07-07 21:00:00|7.31|7.31|7.31|7.31|0
1594156200|2020-07-07 21:10:00|7.31|7.31|7.31|7.31|0
1594157100|2020-07-07 21:25:00|7.31|7.31|7.31|7.31|0
1594213500|2020-07-08 13:05:00|7.02|7.02|7.01|7.01|0
1594213800|2020-07-08 13:10:00|7.1|7.1|7.1|7.1|0
1594215000|2020-07-08 13:30:00|7.1|7.12|7.06|7.095|89471
1594215300|2020-07-08 13:35:00|7.1|7.11|7.07|7.09|31534
1594215600|2020-07-08 13:40:00|7.1|7.1|7.06|7.06|11943
1594215900|2020-07-08 13:45:00|7.07|7.07|7.07|7.07|9272
1594216200|2020-07-08 13:50:00|7.09|7.1|7.08|7.085|23518
1594216500|2020-07-08 13:55:00|7.09|7.1|7.08|7.09|18860
1594216800|2020-07-08 14:00:00|7.08|7.1|7.08|7.08|26884
1594217100|2020-07-08 14:05:00|7.09|7.09|7.04|7.05|45240
1594217400|2020-07-08 14:10:00|7.05|7.077|7.05|7.055|25701
1594217700|2020-07-08 14:15:00|7.055|7.055|7.015|7.03|33563
1594218000|2020-07-08 14:20:00|7.03|7.045|7.03|7.03|21870
1594218300|2020-07-08 14:25:00|7.02|7.025|7|7.005|29378
1594218600|2020-07-08 14:30:00|7|7.01|6.99|6.99|49308
1594218900|2020-07-08 14:35:00|6.994|7.005|6.98|7|45957
1594219200|2020-07-08 14:40:00|6.99|6.995|6.96|6.97|18438
1594219500|2020-07-08 14:45:00|6.97|7|6.96|6.985|15780
1594219800|2020-07-08 14:50:00|6.98|7|6.97|6.97|27006
1594220100|2020-07-08 14:55:00|6.97|6.975|6.96|6.97|13217
1594220400|2020-07-08 15:00:00|6.97|6.98|6.96|6.97|30461
1594220700|2020-07-08 15:05:00|6.98|6.98|6.95|6.975|9021
1594221000|2020-07-08 15:10:00|6.98|6.99|6.98|6.99|7245
1594221300|2020-07-08 15:15:00|6.99|6.995|6.97|6.97|12027
1594221600|2020-07-08 15:20:00|6.965|6.969|6.937|6.941|31586
1594221900|2020-07-08 15:25:00|6.94|6.96|6.93|6.96|16163
1594222200|2020-07-08 15:30:00|6.96|7|6.96|6.99|45902
1594222500|2020-07-08 15:35:00|6.99|7|6.98|6.99|15748
1594222800|2020-07-08 15:40:00|6.99|7|6.982|6.99|66891
1594223100|2020-07-08 15:45:00|6.99|7.01|6.99|7.005|43506
1594223400|2020-07-08 15:50:00|7.01|7.02|6.99|7.015|42331
1594223700|2020-07-08 15:55:00|7.01|7.01|7|7|25937
1594224000|2020-07-08 16:00:00|7.01|7.03|7|7.02|22304
1594224300|2020-07-08 16:05:00|7.025|7.03|7.01|7.01|6773
1594224600|2020-07-08 16:10:00|7.015|7.02|7.01|7.01|4001
1594224900|2020-07-08 16:15:00|7.01|7.04|7.01|7.03|4872
1594225200|2020-07-08 16:20:00|7.04|7.04|7|7|19689
1594225500|2020-07-08 16:25:00|7.005|7.01|7|7.01|3757
1594225800|2020-07-08 16:30:00|7.005|7.01|6.99|6.99|23771
1594226100|2020-07-08 16:35:00|6.99|7|6.99|7|1275
1594226400|2020-07-08 16:40:00|7|7|6.99|6.99|14558
1594226700|2020-07-08 16:45:00|7|7|6.99|6.99|4386
1594227000|2020-07-08 16:50:00|6.98|6.99|6.98|6.98|1120
1594227300|2020-07-08 16:55:00|6.99|7|6.99|6.995|4763
1594227600|2020-07-08 17:00:00|6.995|7|6.99|6.99|3267
1594227900|2020-07-08 17:05:00|6.988|7|6.98|6.995|24948
1594228200|2020-07-08 17:10:00|6.99|6.99|6.98|6.985|6914
1594228500|2020-07-08 17:15:00|6.985|6.985|6.97|6.975|2956
1594228800|2020-07-08 17:20:00|6.975|6.975|6.96|6.96|3369
1594229100|2020-07-08 17:25:00|6.962|6.965|6.955|6.965|6424
1594229400|2020-07-08 17:30:00|6.97|6.98|6.97|6.98|4354
1594229700|2020-07-08 17:35:00|6.975|6.995|6.975|6.988|5294
1594230000|2020-07-08 17:40:00|6.995|7|6.985|6.99|4475
1594230300|2020-07-08 17:45:00|6.99|7|6.99|7|5103
1594230600|2020-07-08 17:50:00|7|7.01|6.99|6.995|21013
1594230900|2020-07-08 17:55:00|7|7.005|6.99|7|16411
1594231200|2020-07-08 18:00:00|6.99|7.01|6.99|7.005|8536
1594231500|2020-07-08 18:05:00|7.01|7.01|7|7.007|2440
1594231800|2020-07-08 18:10:00|7|7.01|6.995|7|14815
1594232100|2020-07-08 18:15:00|7|7.01|6.995|7.01|9322
1594232400|2020-07-08 18:20:00|7.01|7.02|7|7.01|20723
1594232700|2020-07-08 18:25:00|7.02|7.02|7.01|7.014|5706
1594233000|2020-07-08 18:30:00|7.01|7.01|7|7|9185
1594233300|2020-07-08 18:35:00|7|7|6.99|6.995|16968
1594233600|2020-07-08 18:40:00|6.99|6.99|6.98|6.982|6596
1594233900|2020-07-08 18:45:00|6.981|6.986|6.965|6.965|10467
1594234200|2020-07-08 18:50:00|6.97|6.98|6.965|6.97|24548
1594234500|2020-07-08 18:55:00|6.975|6.99|6.975|6.99|2375
1594234800|2020-07-08 19:00:00|6.987|7.005|6.987|7|27574
1594235100|2020-07-08 19:05:00|7|7.01|7|7.01|4098
1594235400|2020-07-08 19:10:00|7.007|7.025|7|7.02|8497
1594235700|2020-07-08 19:15:00|7.03|7.03|7.01|7.015|12823
1594236000|2020-07-08 19:20:00|7.015|7.06|7.01|7.05|89734
1594236300|2020-07-08 19:25:00|7.05|7.06|7.04|7.04|17226
1594236600|2020-07-08 19:30:00|7.045|7.05|7.04|7.04|13165
1594236900|2020-07-08 19:35:00|7.04|7.045|7.02|7.02|19505
1594237200|2020-07-08 19:40:00|7.025|7.03|7.02|7.025|11253
1594237500|2020-07-08 19:45:00|7.025|7.07|7.02|7.055|73453
1594237800|2020-07-08 19:50:00|7.056|7.06|7.04|7.05|66258
1594238100|2020-07-08 19:55:00|7.06|7.06|7.03|7.06|112255
1594238400|2020-07-08 20:00:00|7.06|7.06|7.06|7.06|0
1594239300|2020-07-08 20:15:00|7.06|7.06|7.06|7.06|0
1594239600|2020-07-08 20:20:00|7.06|7.06|7.06|7.06|0
1594241700|2020-07-08 20:55:00|7.09|7.09|7.09|7.09|0
1594242300|2020-07-08 21:05:00|7.1|7.1|7.1|7.1|0
1594298700|2020-07-09 12:45:00|7.12|7.12|7.12|7.12|0
1594299000|2020-07-09 12:50:00|7.15|7.15|7.15|7.15|0
1594299300|2020-07-09 12:55:00|7.15|7.17|7.15|7.17|0
1594300800|2020-07-09 13:20:00|7.2|7.2|7.2|7.2|0
1594301100|2020-07-09 13:25:00|7.2|7.2|7.19|7.19|0
1594301400|2020-07-09 13:30:00|7.16|7.16|7.105|7.125|113495
1594301700|2020-07-09 13:35:00|7.13|7.135|7.1|7.115|54367
1594302000|2020-07-09 13:40:00|7.12|7.14|7.12|7.126|47118
1594302300|2020-07-09 13:45:00|7.12|7.16|7.118|7.15|51783
1594302600|2020-07-09 13:50:00|7.16|7.195|7.15|7.19|46085
1594302900|2020-07-09 13:55:00|7.19|7.205|7.17|7.205|36023
1594303200|2020-07-09 14:00:00|7.2|7.27|7.2|7.255|66657
1594303500|2020-07-09 14:05:00|7.255|7.285|7.25|7.28|36572
1594303800|2020-07-09 14:10:00|7.28|7.29|7.26|7.28|43566
1594304100|2020-07-09 14:15:00|7.275|7.275|7.24|7.24|21707
1594304400|2020-07-09 14:20:00|7.25|7.275|7.24|7.26|11714
1594304700|2020-07-09 14:25:00|7.26|7.29|7.24|7.28|41452
1594305000|2020-07-09 14:30:00|7.275|7.3|7.27|7.29|39010
1594305300|2020-07-09 14:35:00|7.29|7.295|7.23|7.24|45529
1594305600|2020-07-09 14:40:00|7.235|7.235|7.21|7.22|24180
1594305900|2020-07-09 14:45:00|7.22|7.25|7.22|7.245|11018
1594306200|2020-07-09 14:50:00|7.24|7.25|7.23|7.24|15676
1594306500|2020-07-09 14:55:00|7.225|7.23|7.19|7.2|24601
1594306800|2020-07-09 15:00:00|7.2|7.22|7.16|7.164|18847
1594307100|2020-07-09 15:05:00|7.16|7.195|7.16|7.18|30824
1594307400|2020-07-09 15:10:00|7.185|7.19|7.175|7.175|18244
1594307700|2020-07-09 15:15:00|7.18|7.185|7.14|7.14|33777
1594308000|2020-07-09 15:20:00|7.142|7.18|7.14|7.17|20247
1594308300|2020-07-09 15:25:00|7.17|7.19|7.155|7.165|47120
1594308600|2020-07-09 15:30:00|7.17|7.17|7.14|7.155|40881
1594308900|2020-07-09 15:35:00|7.16|7.161|7.12|7.12|28056
1594309200|2020-07-09 15:40:00|7.13|7.13|7.1|7.11|25474
1594309500|2020-07-09 15:45:00|7.11|7.13|7.092|7.12|42665
1594309800|2020-07-09 15:50:00|7.12|7.17|7.12|7.168|18167
1594310100|2020-07-09 15:55:00|7.17|7.17|7.16|7.17|4097
1594310400|2020-07-09 16:00:00|7.17|7.175|7.16|7.165|28080
1594310700|2020-07-09 16:05:00|7.17|7.19|7.17|7.19|12326
1594311000|2020-07-09 16:10:00|7.19|7.2|7.19|7.2|11776
1594311300|2020-07-09 16:15:00|7.2|7.235|7.2|7.23|25497
1594311600|2020-07-09 16:20:00|7.23|7.23|7.22|7.23|10930
1594311900|2020-07-09 16:25:00|7.23|7.23|7.205|7.22|30467
1594312200|2020-07-09 16:30:00|7.22|7.22|7.205|7.22|15673
1594312500|2020-07-09 16:35:00|7.22|7.225|7.21|7.22|8723
1594312800|2020-07-09 16:40:00|7.22|7.235|7.219|7.228|38313
1594313100|2020-07-09 16:45:00|7.23|7.25|7.22|7.25|36125
1594313400|2020-07-09 16:50:00|7.245|7.245|7.23|7.24|26350
1594313700|2020-07-09 16:55:00|7.23|7.235|7.215|7.225|19221
1594314000|2020-07-09 17:00:00|7.22|7.23|7.21|7.21|35517
1594314300|2020-07-09 17:05:00|7.22|7.226|7.21|7.22|6931
1594314600|2020-07-09 17:10:00|7.23|7.24|7.225|7.235|22698
1594314900|2020-07-09 17:15:00|7.24|7.25|7.24|7.25|6290
1594315200|2020-07-09 17:20:00|7.245|7.245|7.225|7.225|10358
1594315500|2020-07-09 17:25:00|7.225|7.25|7.225|7.248|22041
1594315800|2020-07-09 17:30:00|7.25|7.25|7.238|7.24|12710
1594316100|2020-07-09 17:35:00|7.24|7.24|7.235|7.24|13395
1594316400|2020-07-09 17:40:00|7.24|7.245|7.22|7.225|22840
1594316700|2020-07-09 17:45:00|7.22|7.225|7.21|7.22|13782
1594317000|2020-07-09 17:50:00|7.21|7.215|7.2|7.2|23535
1594317300|2020-07-09 17:55:00|7.2|7.22|7.2|7.21|25692
1594317600|2020-07-09 18:00:00|7.205|7.21|7.195|7.195|16045
1594317900|2020-07-09 18:05:00|7.195|7.21|7.19|7.19|13850
1594318200|2020-07-09 18:10:00|7.185|7.19|7.18|7.185|5437
1594318500|2020-07-09 18:15:00|7.19|7.21|7.185|7.21|19010
1594318800|2020-07-09 18:20:00|7.2|7.21|7.185|7.185|7271
1594319100|2020-07-09 18:25:00|7.187|7.19|7.184|7.19|12303
1594319400|2020-07-09 18:30:00|7.19|7.2|7.185|7.2|8261
1594319700|2020-07-09 18:35:00|7.2|7.21|7.195|7.2|12059
1594320000|2020-07-09 18:40:00|7.205|7.21|7.2|7.21|16131
1594320300|2020-07-09 18:45:00|7.21|7.23|7.208|7.23|8527
1594320600|2020-07-09 18:50:00|7.23|7.23|7.21|7.22|11707
1594320900|2020-07-09 18:55:00|7.22|7.22|7.21|7.22|8748
1594321200|2020-07-09 19:00:00|7.22|7.22|7.2|7.205|11396
1594321500|2020-07-09 19:05:00|7.205|7.205|7.19|7.19|21685
1594321800|2020-07-09 19:10:00|7.19|7.2|7.185|7.195|5907
1594322100|2020-07-09 19:15:00|7.2|7.21|7.19|7.2|12469
1594322400|2020-07-09 19:20:00|7.2|7.2|7.18|7.19|18440
1594322700|2020-07-09 19:25:00|7.2|7.2|7.18|7.18|15468
1594323000|2020-07-09 19:30:00|7.18|7.18|7.16|7.17|24098
1594323300|2020-07-09 19:35:00|7.165|7.175|7.155|7.175|35001
1594323600|2020-07-09 19:40:00|7.17|7.17|7.16|7.17|16509
1594323900|2020-07-09 19:45:00|7.17|7.2|7.165|7.195|44005
1594324200|2020-07-09 19:50:00|7.2|7.21|7.17|7.195|212642
1594324500|2020-07-09 19:55:00|7.195|7.25|7.19|7.24|427234
1594324800|2020-07-09 20:00:00|7.24|7.24|7.23|7.23|0
1594325700|2020-07-09 20:15:00|7.23|7.23|7.23|7.23|0
1594328100|2020-07-09 20:55:00|7.23|7.23|7.23|7.23|0
1594329300|2020-07-09 21:15:00|7.2|7.2|7.2|7.2|0
1594381500|2020-07-10 11:45:00|7.23|7.23|7.23|7.23|0
1594384500|2020-07-10 12:35:00|7.23|7.23|7.23|7.23|0
1594387800|2020-07-10 13:30:00|7.21|7.245|7.16|7.17|47571
1594388100|2020-07-10 13:35:00|7.18|7.26|7.175|7.255|37012
1594388400|2020-07-10 13:40:00|7.26|7.29|7.21|7.29|82302
1594388700|2020-07-10 13:45:00|7.28|7.3|7.26|7.29|40673
1594389000|2020-07-10 13:50:00|7.29|7.295|7.24|7.24|81565
1594389300|2020-07-10 13:55:00|7.262|7.262|7.252|7.26|67800
1594389600|2020-07-10 14:00:00|7.24|7.24|7.195|7.2|10664
1594389900|2020-07-10 14:05:00|7.21|7.23|7.21|7.22|10329
1594390200|2020-07-10 14:10:00|7.22|7.24|7.21|7.21|8965
1594390500|2020-07-10 14:15:00|7.215|7.22|7.17|7.17|15186
1594390800|2020-07-10 14:20:00|7.17|7.19|7.16|7.18|10853
1594391100|2020-07-10 14:25:00|7.19|7.22|7.19|7.22|5474
1594391400|2020-07-10 14:30:00|7.215|7.247|7.215|7.23|5732
1594391700|2020-07-10 14:35:00|7.24|7.242|7.215|7.23|5507
1594392000|2020-07-10 14:40:00|7.23|7.26|7.22|7.26|5204
1594392300|2020-07-10 14:45:00|7.26|7.26|7.245|7.245|5952
1594392600|2020-07-10 14:50:00|7.25|7.25|7.23|7.25|8517
1594392900|2020-07-10 14:55:00|7.25|7.25|7.22|7.23|9625
1594393200|2020-07-10 15:00:00|7.23|7.245|7.21|7.245|8853
1594393500|2020-07-10 15:05:00|7.25|7.27|7.25|7.27|3941
1594393800|2020-07-10 15:10:00|7.265|7.27|7.24|7.24|22855
1594394100|2020-07-10 15:15:00|7.25|7.25|7.235|7.24|6931
1594394400|2020-07-10 15:20:00|7.23|7.24|7.215|7.22|14170
1594394700|2020-07-10 15:25:00|7.22|7.225|7.21|7.218|4965
1594395000|2020-07-10 15:30:00|7.21|7.22|7.195|7.215|22677
1594395300|2020-07-10 15:35:00|7.22|7.26|7.215|7.26|21134
1594395600|2020-07-10 15:40:00|7.26|7.28|7.26|7.272|37053
1594395900|2020-07-10 15:45:00|7.275|7.28|7.259|7.27|10194
1594396200|2020-07-10 15:50:00|7.27|7.28|7.26|7.275|12904
1594396500|2020-07-10 15:55:00|7.28|7.31|7.28|7.31|45763
1594396800|2020-07-10 16:00:00|7.31|7.34|7.305|7.32|57397
1594397100|2020-07-10 16:05:00|7.325|7.359|7.32|7.359|35593
1594397400|2020-07-10 16:10:00|7.36|7.37|7.35|7.36|18804
1594397700|2020-07-10 16:15:00|7.37|7.37|7.33|7.33|8462
1594398000|2020-07-10 16:20:00|7.34|7.345|7.32|7.33|23523
1594398300|2020-07-10 16:25:00|7.33|7.34|7.33|7.33|4041
1594398600|2020-07-10 16:30:00|7.33|7.335|7.32|7.335|10196
1594398900|2020-07-10 16:35:00|7.33|7.33|7.33|7.33|3221
1594399200|2020-07-10 16:40:00|7.33|7.34|7.32|7.34|16240
1594399500|2020-07-10 16:45:00|7.34|7.34|7.33|7.334|3240
1594399800|2020-07-10 16:50:00|7.34|7.36|7.338|7.36|4997
1594400100|2020-07-10 16:55:00|7.35|7.35|7.335|7.345|11420
1594400400|2020-07-10 17:00:00|7.342|7.345|7.33|7.335|13772
1594400700|2020-07-10 17:05:00|7.33|7.338|7.33|7.33|1990
1594401000|2020-07-10 17:10:00|7.33|7.334|7.32|7.33|17976
1594401300|2020-07-10 17:15:00|7.33|7.33|7.322|7.33|8331
1594401600|2020-07-10 17:20:00|7.328|7.34|7.325|7.34|5394
1594401900|2020-07-10 17:25:00|7.34|7.35|7.325|7.35|10298
1594402200|2020-07-10 17:30:00|7.35|7.35|7.33|7.34|11498
1594402500|2020-07-10 17:35:00|7.34|7.36|7.32|7.36|14666
1594402800|2020-07-10 17:40:00|7.36|7.36|7.35|7.35|9072
1594403100|2020-07-10 17:45:00|7.36|7.36|7.35|7.36|2284
1594403400|2020-07-10 17:50:00|7.354|7.36|7.35|7.35|18901
1594403700|2020-07-10 17:55:00|7.35|7.37|7.33|7.37|39168
1594404000|2020-07-10 18:00:00|7.368|7.4|7.35|7.4|97352
1594404300|2020-07-10 18:05:00|7.4|7.41|7.4|7.41|39040
1594404600|2020-07-10 18:10:00|7.41|7.415|7.4|7.41|12132
1594404900|2020-07-10 18:15:00|7.41|7.425|7.395|7.415|52544
1594405200|2020-07-10 18:20:00|7.415|7.42|7.4|7.405|20885
1594405500|2020-07-10 18:25:00|7.405|7.42|7.38|7.41|121493
1594405800|2020-07-10 18:30:00|7.41|7.41|7.4|7.41|12249
1594406100|2020-07-10 18:35:00|7.41|7.41|7.395|7.395|19821
1594406400|2020-07-10 18:40:00|7.395|7.395|7.38|7.38|4607
1594406700|2020-07-10 18:45:00|7.38|7.385|7.375|7.38|6290
1594407000|2020-07-10 18:50:00|7.372|7.385|7.371|7.38|6406
1594407300|2020-07-10 18:55:00|7.383|7.4|7.38|7.395|17909
1594407600|2020-07-10 19:00:00|7.395|7.4|7.373|7.385|22176
1594407900|2020-07-10 19:05:00|7.38|7.39|7.38|7.39|3479
1594408200|2020-07-10 19:10:00|7.39|7.41|7.385|7.405|50182
1594408500|2020-07-10 19:15:00|7.405|7.405|7.4|7.405|18726
1594408800|2020-07-10 19:20:00|7.402|7.41|7.36|7.365|63882
1594409100|2020-07-10 19:25:00|7.365|7.375|7.36|7.36|23408
1594409400|2020-07-10 19:30:00|7.37|7.37|7.345|7.358|112462
1594409700|2020-07-10 19:35:00|7.36|7.365|7.335|7.34|67244
1594410000|2020-07-10 19:40:00|7.34|7.35|7.34|7.34|10340
1594410300|2020-07-10 19:45:00|7.34|7.35|7.34|7.345|81353
1594410600|2020-07-10 19:50:00|7.34|7.35|7.34|7.345|114297
1594410900|2020-07-10 19:55:00|7.345|7.35|7.34|7.35|295181
1594411200|2020-07-10 20:00:00|7.35|7.35|7.35|7.35|84222
1594412100|2020-07-10 20:15:00|7.35|7.35|7.35|7.35|0
1594414800|2020-07-10 21:00:00|7.35|7.35|7.35|7.35|0
1594415400|2020-07-10 21:10:00|7.35|7.35|7.35|7.35|0
1594423500|2020-07-10 23:25:00|7.37|7.37|7.37|7.37|0
1594425300|2020-07-10 23:55:00|7.35|7.35|7.35|7.35|0
1594642500|2020-07-13 12:15:00|7.37|7.37|7.37|7.37|0
1594642800|2020-07-13 12:20:00|7.37|7.37|7.37|7.37|0
1594644600|2020-07-13 12:50:00|7.36|7.36|7.36|7.36|0
1594645200|2020-07-13 13:00:00|7.36|7.36|7.36|7.36|0
1594645500|2020-07-13 13:05:00|7.37|7.37|7.36|7.36|0
1594647000|2020-07-13 13:30:00|7.33|7.37|7.32|7.33|108815
1594647300|2020-07-13 13:35:00|7.34|7.34|7.32|7.322|21121
1594647600|2020-07-13 13:40:00|7.33|7.34|7.31|7.315|34519
1594647900|2020-07-13 13:45:00|7.31|7.325|7.3|7.31|25944
1594648200|2020-07-13 13:50:00|7.31|7.32|7.3|7.32|6877
1594648500|2020-07-13 13:55:00|7.31|7.32|7.3|7.31|26070
1594648800|2020-07-13 14:00:00|7.31|7.31|7.27|7.28|31105
1594649100|2020-07-13 14:05:00|7.28|7.32|7.272|7.32|69645
1594649400|2020-07-13 14:10:00|7.315|7.36|7.313|7.355|31577
1594649700|2020-07-13 14:15:00|7.36|7.37|7.35|7.37|6952
1594650000|2020-07-13 14:20:00|7.36|7.38|7.36|7.37|17494
1594650300|2020-07-13 14:25:00|7.365|7.38|7.36|7.38|12432
1594650600|2020-07-13 14:30:00|7.375|7.385|7.35|7.358|52104
1594650900|2020-07-13 14:35:00|7.352|7.36|7.34|7.345|21314
1594651200|2020-07-13 14:40:00|7.345|7.355|7.34|7.345|16773
1594651500|2020-07-13 14:45:00|7.34|7.37|7.34|7.36|40192
1594651800|2020-07-13 14:50:00|7.365|7.365|7.35|7.355|11533
1594652100|2020-07-13 14:55:00|7.35|7.362|7.35|7.355|10757
1594652400|2020-07-13 15:00:00|7.36|7.36|7.352|7.36|9204
1594652700|2020-07-13 15:05:00|7.36|7.36|7.35|7.35|3847
1594653000|2020-07-13 15:10:00|7.35|7.35|7.34|7.35|24875
1594653300|2020-07-13 15:15:00|7.35|7.365|7.35|7.365|10177
1594653600|2020-07-13 15:20:00|7.365|7.368|7.35|7.35|6585
1594653900|2020-07-13 15:25:00|7.36|7.36|7.35|7.35|17009
1594654200|2020-07-13 15:30:00|7.36|7.36|7.341|7.345|21137
1594654500|2020-07-13 15:35:00|7.34|7.36|7.335|7.35|27264
1594654800|2020-07-13 15:40:00|7.35|7.36|7.34|7.34|9953
1594655100|2020-07-13 15:45:00|7.342|7.345|7.322|7.333|13279
1594655400|2020-07-13 15:50:00|7.33|7.335|7.32|7.32|34356
1594655700|2020-07-13 15:55:00|7.32|7.326|7.32|7.32|9312
1594656000|2020-07-13 16:00:00|7.33|7.335|7.32|7.33|9067
1594656300|2020-07-13 16:05:00|7.335|7.335|7.31|7.31|12154
1594656600|2020-07-13 16:10:00|7.31|7.32|7.305|7.32|16149
1594656900|2020-07-13 16:15:00|7.319|7.335|7.319|7.33|12177
1594657200|2020-07-13 16:20:00|7.33|7.34|7.33|7.332|2068
1594657500|2020-07-13 16:25:00|7.335|7.34|7.33|7.34|2657
1594657800|2020-07-13 16:30:00|7.335|7.345|7.33|7.334|8882
1594658100|2020-07-13 16:35:00|7.335|7.34|7.33|7.332|20639
1594658400|2020-07-13 16:40:00|7.335|7.355|7.33|7.355|11367
1594658700|2020-07-13 16:45:00|7.355|7.36|7.35|7.36|9679
1594659000|2020-07-13 16:50:00|7.355|7.355|7.35|7.35|9828
1594659300|2020-07-13 16:55:00|7.345|7.345|7.333|7.34|8367
1594659600|2020-07-13 17:00:00|7.34|7.34|7.34|7.34|732
1594659900|2020-07-13 17:05:00|7.335|7.34|7.33|7.335|3851
1594660200|2020-07-13 17:10:00|7.34|7.345|7.33|7.34|16898
1594660500|2020-07-13 17:15:00|7.34|7.345|7.34|7.34|10240
1594660800|2020-07-13 17:20:00|7.335|7.34|7.32|7.325|13268
1594661100|2020-07-13 17:25:00|7.32|7.325|7.3|7.305|14277
1594661400|2020-07-13 17:30:00|7.302|7.315|7.3|7.31|13119
1594661700|2020-07-13 17:35:00|7.31|7.315|7.295|7.3|15099
1594662000|2020-07-13 17:40:00|7.305|7.305|7.29|7.3|10408
1594662300|2020-07-13 17:45:00|7.3|7.3|7.295|7.295|4486
1594662600|2020-07-13 17:50:00|7.295|7.295|7.28|7.284|13367
1594662900|2020-07-13 17:55:00|7.28|7.285|7.27|7.27|1831
1594663200|2020-07-13 18:00:00|7.26|7.26|7.23|7.23|35314
1594663500|2020-07-13 18:05:00|7.235|7.245|7.195|7.2|29281
1594663800|2020-07-13 18:10:00|7.205|7.23|7.2|7.22|15436
1594664100|2020-07-13 18:15:00|7.223|7.25|7.223|7.235|8052
1594664400|2020-07-13 18:20:00|7.24|7.245|7.21|7.22|4435
1594664700|2020-07-13 18:25:00|7.22|7.225|7.215|7.22|4961
1594665000|2020-07-13 18:30:00|7.22|7.22|7.2|7.2|4408
1594665300|2020-07-13 18:35:00|7.2|7.21|7.19|7.2|8192
1594665600|2020-07-13 18:40:00|7.195|7.225|7.195|7.225|11586
1594665900|2020-07-13 18:45:00|7.22|7.23|7.215|7.23|3931
1594666200|2020-07-13 18:50:00|7.23|7.26|7.22|7.258|34337
1594666500|2020-07-13 18:55:00|7.25|7.27|7.25|7.26|8180
1594666800|2020-07-13 19:00:00|7.25|7.25|7.23|7.23|6396
1594667100|2020-07-13 19:05:00|7.22|7.22|7.2|7.21|4767
1594667400|2020-07-13 19:10:00|7.21|7.22|7.21|7.21|6991
1594667700|2020-07-13 19:15:00|7.21|7.22|7.2|7.21|16382
1594668000|2020-07-13 19:20:00|7.21|7.21|7.2|7.2|6740
1594668300|2020-07-13 19:25:00|7.19|7.2|7.17|7.17|18970
1594668600|2020-07-13 19:30:00|7.18|7.18|7.14|7.14|15544
1594668900|2020-07-13 19:35:00|7.14|7.15|7.12|7.12|21077
1594669200|2020-07-13 19:40:00|7.12|7.16|7.12|7.14|28707
1594669500|2020-07-13 19:45:00|7.14|7.145|7.105|7.11|37140
1594669800|2020-07-13 19:50:00|7.111|7.115|7.08|7.085|67456
1594670100|2020-07-13 19:55:00|7.09|7.12|7.09|7.09|130647
1594670400|2020-07-13 20:00:00|7.09|7.09|7.09|7.09|0
1594671300|2020-07-13 20:15:00|7.09|7.09|7.09|7.09|0
1594672200|2020-07-13 20:30:00|7.104|7.104|7.104|7.104|0
1594673100|2020-07-13 20:45:00|7.1|7.1|7.1|7.1|0
1594728900|2020-07-14 12:15:00|7.09|7.09|7.09|7.09|0
1594733100|2020-07-14 13:25:00|7.01|7.01|7|7|0
1594733400|2020-07-14 13:30:00|6.98|6.99|6.8|6.85|146891
1594733700|2020-07-14 13:35:00|6.86|6.995|6.86|6.985|55618
1594734000|2020-07-14 13:40:00|6.98|7.01|6.955|6.98|27732
1594734300|2020-07-14 13:45:00|6.98|6.99|6.96|6.96|14375
1594734600|2020-07-14 13:50:00|6.96|6.98|6.926|6.98|12565
1594734900|2020-07-14 13:55:00|6.965|6.992|6.96|6.978|27977
1594735200|2020-07-14 14:00:00|6.98|6.98|6.95|6.95|9799
1594735500|2020-07-14 14:05:00|6.94|6.945|6.888|6.89|17509
1594735800|2020-07-14 14:10:00|6.89|6.92|6.89|6.91|7356
1594736100|2020-07-14 14:15:00|6.92|6.94|6.91|6.93|27644
1594736400|2020-07-14 14:20:00|6.93|6.977|6.93|6.97|10428
1594736700|2020-07-14 14:25:00|6.97|6.98|6.955|6.98|7573
1594737000|2020-07-14 14:30:00|6.98|7.01|6.98|7.01|7552
1594737300|2020-07-14 14:35:00|7.01|7.023|7|7.006|11766
1594737600|2020-07-14 14:40:00|7.02|7.03|7.015|7.02|7987
1594737900|2020-07-14 14:45:00|7.02|7.03|7.01|7.02|14096
1594738200|2020-07-14 14:50:00|7.015|7.03|7.015|7.03|5041
1594738500|2020-07-14 14:55:00|7.03|7.03|7|7|9204
1594738800|2020-07-14 15:00:00|7.005|7.03|6.98|7.005|16736
1594739100|2020-07-14 15:05:00|7|7.02|6.99|7.015|7919
1594739400|2020-07-14 15:10:00|7.014|7.02|7.005|7.01|5179
1594739700|2020-07-14 15:15:00|7.015|7.03|7.01|7.03|6968
1594740000|2020-07-14 15:20:00|7.03|7.04|7.02|7.03|14504
1594740300|2020-07-14 15:25:00|7.03|7.045|7.03|7.03|44514
1594740600|2020-07-14 15:30:00|7.04|7.045|7.03|7.04|78077
1594740900|2020-07-14 15:35:00|7.04|7.04|7.032|7.04|28812
1594741200|2020-07-14 15:40:00|7.03|7.04|7.03|7.03|64451
1594741500|2020-07-14 15:45:00|7.04|7.05|7.037|7.04|29637
1594741800|2020-07-14 15:50:00|7.03|7.03|7.02|7.025|8370
1594742100|2020-07-14 15:55:00|7.024|7.025|7.015|7.02|6981
1594742400|2020-07-14 16:00:00|7.02|7.025|7.02|7.02|1334
1594742700|2020-07-14 16:05:00|7.025|7.025|6.99|7|27182
1594743000|2020-07-14 16:10:00|6.995|6.995|6.995|6.995|455
1594743300|2020-07-14 16:15:00|7|7.03|6.995|7.025|6368
1594743600|2020-07-14 16:20:00|7.03|7.045|7.028|7.03|11504
1594743900|2020-07-14 16:25:00|7.03|7.03|7.01|7.01|7095
1594744200|2020-07-14 16:30:00|7.02|7.02|7.01|7.012|6966
1594744500|2020-07-14 16:35:00|7.02|7.025|7.015|7.015|3995
1594744800|2020-07-14 16:40:00|7.017|7.02|7.01|7.01|3858
1594745100|2020-07-14 16:45:00|7|7.04|7|7.04|4552
1594745400|2020-07-14 16:50:00|7.03|7.03|7.002|7.002|16077
1594745700|2020-07-14 16:55:00|7|7|7|7|3640
1594746000|2020-07-14 17:00:00|7|7.015|7|7.015|8499
1594746300|2020-07-14 17:05:00|7.02|7.02|6.999|7|10752
1594746600|2020-07-14 17:10:00|7|7.02|7|7.01|1077
1594746900|2020-07-14 17:15:00|7.02|7.02|7|7.005|6223
1594747200|2020-07-14 17:20:00|7|7.025|7|7.02|12218
1594747500|2020-07-14 17:25:00|7.025|7.03|7.02|7.02|1708
1594747800|2020-07-14 17:30:00|7.02|7.03|7.01|7.03|10251
1594748100|2020-07-14 17:35:00|7.025|7.025|7.02|7.02|5949
1594748400|2020-07-14 17:40:00|7.02|7.03|7.02|7.03|2108
1594748700|2020-07-14 17:45:00|7.02|7.03|7.016|7.02|16232
1594749000|2020-07-14 17:50:00|7.025|7.03|7.02|7.02|4409
1594749300|2020-07-14 17:55:00|7.02|7.03|6.99|7.01|27380
1594749600|2020-07-14 18:00:00|7.01|7.025|7|7.02|16830
1594749900|2020-07-14 18:05:00|7.01|7.01|7|7|14529
1594750200|2020-07-14 18:10:00|7.01|7.01|7.009|7.01|2640
1594750500|2020-07-14 18:15:00|7.01|7.025|7.01|7.02|10740
1594750800|2020-07-14 18:20:00|7.025|7.03|7.01|7.01|38237
1594751100|2020-07-14 18:25:00|7.015|7.03|7.015|7.03|19430
1594751400|2020-07-14 18:30:00|7.03|7.04|7.03|7.03|2385
1594751700|2020-07-14 18:35:00|7.034|7.04|7.01|7.015|18165
1594752000|2020-07-14 18:40:00|7.015|7.02|7.01|7.01|3910
1594752300|2020-07-14 18:45:00|7.01|7.018|7|7|26171
1594752600|2020-07-14 18:50:00|7|7.02|7|7.015|30776
1594752900|2020-07-14 18:55:00|7.01|7.02|7|7.005|18087
1594753200|2020-07-14 19:00:00|7.005|7.005|6.97|6.97|11770
1594753500|2020-07-14 19:05:00|6.975|6.98|6.97|6.97|2037
1594753800|2020-07-14 19:10:00|6.97|6.98|6.95|6.95|6934
1594754100|2020-07-14 19:15:00|6.95|6.954|6.93|6.95|19122
1594754400|2020-07-14 19:20:00|6.95|6.975|6.95|6.975|15615
1594754700|2020-07-14 19:25:00|6.97|6.98|6.96|6.97|13478
1594755000|2020-07-14 19:30:00|6.98|6.99|6.97|6.988|33717
1594755300|2020-07-14 19:35:00|6.985|7|6.98|7|13914
1594755600|2020-07-14 19:40:00|7|7.005|6.98|6.985|54277
1594755900|2020-07-14 19:45:00|6.98|7.01|6.98|6.985|52994
1594756200|2020-07-14 19:50:00|6.985|7.01|6.985|7|82916
1594756500|2020-07-14 19:55:00|7|7.02|6.99|7.02|113404
1594756800|2020-07-14 20:00:00|7.02|7.02|7.02|7.02|0
1594757700|2020-07-14 20:15:00|7.02|7.02|7.02|7.02|0
1594764300|2020-07-14 22:05:00|7|7|7|7|0
1594768500|2020-07-14 23:15:00|7.09|7.09|7.09|7.09|0
1594768800|2020-07-14 23:20:00|7.09|7.09|7.09|7.09|0
1594770000|2020-07-14 23:40:00|7.09|7.09|7.09|7.09|0
1594815300|2020-07-15 12:15:00|7.04|7.04|7|7.04|0
1594816800|2020-07-15 12:40:00|7.02|7.02|7.02|7.02|0
1594817100|2020-07-15 12:45:00|7.04|7.04|7.03|7.03|0
1594817400|2020-07-15 12:50:00|7.04|7.04|7.04|7.04|0
1594818600|2020-07-15 13:10:00|7.038|7.038|7.038|7.038|0
1594819800|2020-07-15 13:30:00|7|7.02|6.92|6.92|168254
1594820100|2020-07-15 13:35:00|6.93|6.96|6.92|6.94|24911
1594820400|2020-07-15 13:40:00|6.944|6.97|6.944|6.95|30410
1594820700|2020-07-15 13:45:00|6.96|7|6.952|6.99|46780
1594821000|2020-07-15 13:50:00|7|7.048|6.994|7.02|25751
1594821300|2020-07-15 13:55:00|7.03|7.03|6.98|6.99|19990
1594821600|2020-07-15 14:00:00|6.985|6.985|6.94|6.94|17807
1594821900|2020-07-15 14:05:00|6.94|6.97|6.93|6.95|19125
1594822200|2020-07-15 14:10:00|6.95|6.975|6.935|6.96|19422
1594822500|2020-07-15 14:15:00|6.945|6.974|6.945|6.974|7485
1594822800|2020-07-15 14:20:00|6.97|6.985|6.96|6.98|12194
1594823100|2020-07-15 14:25:00|6.99|6.99|6.975|6.98|12554
1594823400|2020-07-15 14:30:00|6.99|6.99|6.975|6.978|10542
1594823700|2020-07-15 14:35:00|6.97|6.98|6.952|6.952|12266
1594824000|2020-07-15 14:40:00|6.955|6.962|6.95|6.96|12722
1594824300|2020-07-15 14:45:00|6.958|6.97|6.955|6.955|10208
1594824600|2020-07-15 14:50:00|6.97|6.97|6.95|6.95|11675
1594824900|2020-07-15 14:55:00|6.953|6.953|6.94|6.95|20370
1594825200|2020-07-15 15:00:00|6.95|6.95|6.93|6.93|9020
1594825500|2020-07-15 15:05:00|6.932|6.935|6.92|6.93|16079
1594825800|2020-07-15 15:10:00|6.928|6.938|6.92|6.93|22727
1594826100|2020-07-15 15:15:00|6.938|6.938|6.91|6.91|11195
1594826400|2020-07-15 15:20:00|6.912|6.92|6.9|6.9|10487
1594826700|2020-07-15 15:25:00|6.907|6.94|6.905|6.93|12438
1594827000|2020-07-15 15:30:00|6.935|6.955|6.93|6.95|19959
1594827300|2020-07-15 15:35:00|6.95|6.98|6.94|6.94|44674
1594827600|2020-07-15 15:40:00|6.94|6.95|6.925|6.94|16501
1594827900|2020-07-15 15:45:00|6.93|6.94|6.91|6.915|7349
1594828200|2020-07-15 15:50:00|6.915|6.92|6.91|6.92|9269
1594828500|2020-07-15 15:55:00|6.925|6.925|6.91|6.91|4668
1594828800|2020-07-15 16:00:00|6.9|6.91|6.9|6.91|6268
1594829100|2020-07-15 16:05:00|6.91|6.932|6.91|6.93|26909
1594829400|2020-07-15 16:10:00|6.92|6.96|6.92|6.95|36721
1594829700|2020-07-15 16:15:00|6.945|6.99|6.945|6.99|22253
1594830000|2020-07-15 16:20:00|6.99|7.005|6.975|6.98|44620
1594830300|2020-07-15 16:25:00|6.98|6.99|6.98|6.99|2610
1594830600|2020-07-15 16:30:00|6.99|6.99|6.97|6.97|8698
1594830900|2020-07-15 16:35:00|6.97|6.985|6.97|6.97|11230
1594831200|2020-07-15 16:40:00|6.97|6.985|6.97|6.98|5902
1594831500|2020-07-15 16:45:00|6.98|6.99|6.98|6.98|2841
1594831800|2020-07-15 16:50:00|6.99|7|6.98|7|4116
1594832100|2020-07-15 16:55:00|7|7|6.99|6.995|8944
1594832400|2020-07-15 17:00:00|7|7.01|7|7.01|4140
1594832700|2020-07-15 17:05:00|7.01|7.02|7|7.02|15454
1594833000|2020-07-15 17:10:00|7.024|7.03|6.99|7|26805
1594833300|2020-07-15 17:15:00|7.01|7.02|7|7|14451
1594833600|2020-07-15 17:20:00|7|7.01|7|7.01|13671
1594833900|2020-07-15 17:25:00|7|7.01|6.995|6.995|7437
1594834200|2020-07-15 17:30:00|6.99|6.995|6.983|6.983|6938
1594834500|2020-07-15 17:35:00|6.985|6.985|6.98|6.98|3740
1594834800|2020-07-15 17:40:00|6.98|7.01|6.98|7.01|9784
1594835100|2020-07-15 17:45:00|7|7.01|7|7.01|4899
1594835400|2020-07-15 17:50:00|7.005|7.01|6.98|6.98|10686
1594835700|2020-07-15 17:55:00|6.985|6.985|6.98|6.983|6911
1594836000|2020-07-15 18:00:00|6.98|7.005|6.98|6.995|21385
1594836300|2020-07-15 18:05:00|7|7.01|7|7.01|3694
1594836600|2020-07-15 18:10:00|7.01|7.01|7|7.01|9196
1594836900|2020-07-15 18:15:00|7.01|7.01|7|7.01|15951
1594837200|2020-07-15 18:20:00|7|7.01|7|7.01|8723
1594837500|2020-07-15 18:25:00|7.01|7.02|7|7.02|20040
1594837800|2020-07-15 18:30:00|7.015|7.02|7.01|7.02|9743
1594838100|2020-07-15 18:35:00|7.02|7.02|7.01|7.02|7343
1594838400|2020-07-15 18:40:00|7.02|7.02|7.005|7.005|34093
1594838700|2020-07-15 18:45:00|7|7.015|7|7.015|19221
1594839000|2020-07-15 18:50:00|7.019|7.02|7|7|13509
1594839300|2020-07-15 18:55:00|6.995|7.009|6.995|7|2596
1594839600|2020-07-15 19:00:00|7|7.02|7|7.02|10687
1594839900|2020-07-15 19:05:00|7.01|7.02|7|7.007|15447
1594840200|2020-07-15 19:10:00|7|7.01|7|7.005|2810
1594840500|2020-07-15 19:15:00|7|7.01|7|7.01|10996
1594840800|2020-07-15 19:20:00|7|7.01|7|7.01|15140
1594841100|2020-07-15 19:25:00|7.01|7.025|7|7.02|51889
1594841400|2020-07-15 19:30:00|7.015|7.02|7.01|7.015|18401
1594841700|2020-07-15 19:35:00|7.015|7.02|7|7|41893
1594842000|2020-07-15 19:40:00|7.005|7.01|7|7.01|11769
1594842300|2020-07-15 19:45:00|7.01|7.03|7|7.028|113247
1594842600|2020-07-15 19:50:00|7.03|7.03|7.01|7.012|108787
1594842900|2020-07-15 19:55:00|7.015|7.02|7.01|7.02|77343
1594843200|2020-07-15 20:00:00|7.02|7.02|7.02|7.02|0
1594844100|2020-07-15 20:15:00|7.02|7.02|7.02|7.02|0
1594845300|2020-07-15 20:35:00|7|7|7|7|0
1594846500|2020-07-15 20:55:00|7.02|7.02|7.02|7.02|0
1594846800|2020-07-15 21:00:00|7.02|7.02|7.02|7.02|0
1594848000|2020-07-15 21:20:00|7|7|7|7|0
1594848600|2020-07-15 21:30:00|7|7.01|7|7.01|0
1594888200|2020-07-16 08:30:00|6.86|6.86|6.78|6.78|0
1594902900|2020-07-16 12:35:00|6.99|6.99|6.99|6.99|0
1594903200|2020-07-16 12:40:00|6.97|6.97|6.96|6.96|0
1594903500|2020-07-16 12:45:00|6.92|6.92|6.92|6.92|0
1594903800|2020-07-16 12:50:00|6.96|6.96|6.93|6.93|0
1594905900|2020-07-16 13:25:00|6.93|6.93|6.93|6.93|0
1594906200|2020-07-16 13:30:00|6.9|6.95|6.86|6.86|102537
1594906500|2020-07-16 13:35:00|6.865|6.91|6.84|6.91|59509
1594906800|2020-07-16 13:40:00|6.905|6.905|6.85|6.865|17935
1594907100|2020-07-16 13:45:00|6.868|6.885|6.86|6.88|20195
1594907400|2020-07-16 13:50:00|6.885|6.91|6.87|6.91|21511
1594907700|2020-07-16 13:55:00|6.9|6.9|6.86|6.86|11194
1594908000|2020-07-16 14:00:00|6.86|6.88|6.855|6.86|12404
1594908300|2020-07-16 14:05:00|6.858|6.858|6.82|6.825|15969
1594908600|2020-07-16 14:10:00|6.83|6.86|6.825|6.858|11084
1594908900|2020-07-16 14:15:00|6.86|6.88|6.858|6.874|4544
1594909200|2020-07-16 14:20:00|6.88|6.92|6.878|6.905|10132
1594909500|2020-07-16 14:25:00|6.91|6.92|6.895|6.92|7221
1594909800|2020-07-16 14:30:00|6.916|6.92|6.91|6.91|10011
1594910100|2020-07-16 14:35:00|6.92|6.925|6.91|6.91|14072
1594910400|2020-07-16 14:40:00|6.91|6.925|6.895|6.895|9977
1594910700|2020-07-16 14:45:00|6.895|6.908|6.895|6.9|2701
1594911000|2020-07-16 14:50:00|6.89|6.9|6.89|6.9|1392
1594911600|2020-07-16 15:00:00|6.89|6.89|6.89|6.89|0
1594911900|2020-07-16 15:05:00|6.9|6.9|6.865|6.87|349601
1594912200|2020-07-16 15:10:00|6.865|6.89|6.865|6.885|2850
1594912500|2020-07-16 15:15:00|6.89|6.9|6.89|6.9|5719
1594912800|2020-07-16 15:20:00|6.9|6.91|6.9|6.9|21713
1594913100|2020-07-16 15:25:00|6.9|6.93|6.9|6.92|13594
1594913400|2020-07-16 15:30:00|6.92|6.92|6.9|6.9|7203
1594913700|2020-07-16 15:35:00|6.905|6.915|6.9|6.915|6899
1594914000|2020-07-16 15:40:00|6.91|6.92|6.91|6.91|11808
1594914300|2020-07-16 15:45:00|6.91|6.91|6.9|6.905|3942
1594914600|2020-07-16 15:50:00|6.91|6.915|6.91|6.915|10555
1594914900|2020-07-16 15:55:00|6.91|6.92|6.9|6.9|17368
1594915200|2020-07-16 16:00:00|6.9|6.92|6.89|6.92|3879
1594915500|2020-07-16 16:05:00|6.914|6.914|6.91|6.91|1034
1594915800|2020-07-16 16:10:00|6.915|6.92|6.91|6.92|2571
1594916100|2020-07-16 16:15:00|6.92|6.93|6.92|6.93|13557
1594916400|2020-07-16 16:20:00|6.925|6.93|6.92|6.93|12156
1594916700|2020-07-16 16:25:00|6.92|6.935|6.92|6.93|14752
1594917000|2020-07-16 16:30:00|6.93|6.93|6.92|6.92|23672
1594917300|2020-07-16 16:35:00|6.925|6.93|6.91|6.91|6524
1594917600|2020-07-16 16:40:00|6.918|6.92|6.91|6.91|19160
1594917900|2020-07-16 16:45:00|6.91|6.91|6.91|6.91|334
1594918200|2020-07-16 16:50:00|6.915|6.92|6.91|6.91|10082
1594918500|2020-07-16 16:55:00|6.904|6.91|6.9|6.91|1408
1594918800|2020-07-16 17:00:00|6.905|6.91|6.9|6.907|1872
1594919100|2020-07-16 17:05:00|6.91|6.91|6.904|6.91|6079
1594919400|2020-07-16 17:10:00|6.915|6.92|6.91|6.915|2276
1594919700|2020-07-16 17:15:00|6.91|6.915|6.91|6.915|4344
1594920000|2020-07-16 17:20:00|6.92|6.92|6.91|6.91|8322
1594920300|2020-07-16 17:25:00|6.91|6.918|6.91|6.91|7745
1594920600|2020-07-16 17:30:00|6.91|6.91|6.895|6.9|6069
1594920900|2020-07-16 17:35:00|6.908|6.908|6.9|6.9|3183
1594921200|2020-07-16 17:40:00|6.893|6.905|6.89|6.905|11285
1594921500|2020-07-16 17:45:00|6.91|6.92|6.91|6.91|6033
1594921800|2020-07-16 17:50:00|6.92|6.93|6.92|6.92|10451
1594922100|2020-07-16 17:55:00|6.925|6.93|6.92|6.92|12662
1594922400|2020-07-16 18:00:00|6.92|6.93|6.915|6.92|55916
1594922700|2020-07-16 18:05:00|6.915|6.93|6.915|6.915|23917
1594923000|2020-07-16 18:10:00|6.92|6.92|6.92|6.92|2395
1594923300|2020-07-16 18:15:00|6.912|6.92|6.91|6.92|7701
1594923600|2020-07-16 18:20:00|6.92|6.92|6.91|6.92|4519
1594923900|2020-07-16 18:25:00|6.92|6.93|6.915|6.92|22911
1594924200|2020-07-16 18:30:00|6.92|6.92|6.91|6.92|3440
1594924500|2020-07-16 18:35:00|6.92|6.92|6.91|6.912|1901
1594924800|2020-07-16 18:40:00|6.91|6.93|6.91|6.912|19456
1594925100|2020-07-16 18:45:00|6.91|6.91|6.894|6.895|7972
1594925400|2020-07-16 18:50:00|6.895|6.9|6.885|6.89|9109
1594925700|2020-07-16 18:55:00|6.89|6.9|6.88|6.89|18173
1594926000|2020-07-16 19:00:00|6.88|6.89|6.88|6.89|1542
1594926300|2020-07-16 19:05:00|6.89|6.9|6.89|6.9|3787
1594926600|2020-07-16 19:10:00|6.9|6.9|6.88|6.88|17008
1594926900|2020-07-16 19:15:00|6.88|6.9|6.877|6.895|8315
1594927200|2020-07-16 19:20:00|6.898|6.91|6.898|6.902|6044
1594927500|2020-07-16 19:25:00|6.905|6.92|6.89|6.92|25540
1594927800|2020-07-16 19:30:00|6.92|6.922|6.912|6.922|6678
1594928100|2020-07-16 19:35:00|6.92|6.96|6.92|6.945|45092
1594928400|2020-07-16 19:40:00|6.945|6.945|6.93|6.935|24273
1594928700|2020-07-16 19:45:00|6.94|6.94|6.93|6.94|6534
1594929000|2020-07-16 19:50:00|6.94|6.94|6.89|6.895|126044
1594929300|2020-07-16 19:55:00|6.895|6.91|6.89|6.91|61365
1594929600|2020-07-16 20:00:00|6.91|6.91|6.91|6.91|0
1594930500|2020-07-16 20:15:00|6.91|6.91|6.91|6.91|0
1594986000|2020-07-17 11:40:00|7.09|7.09|7.09|7.09|0
1594990200|2020-07-17 12:50:00|7.1|7.1|7.1|7.1|0
1594991100|2020-07-17 13:05:00|7.1|7.1|7.1|7.1|0
1594991700|2020-07-17 13:15:00|7.1|7.1|7.1|7.1|0
1594992000|2020-07-17 13:20:00|7.1|7.1|7.1|7.1|0
1594992600|2020-07-17 13:30:00|7.11|7.18|7.1|7.13|130788
1594992900|2020-07-17 13:35:00|7.14|7.14|7.09|7.09|14902
1594993200|2020-07-17 13:40:00|7.09|7.12|7.071|7.115|23717
1594993500|2020-07-17 13:45:00|7.12|7.13|7.1|7.13|16545
1594993800|2020-07-17 13:50:00|7.13|7.14|7.12|7.13|8674
1594994100|2020-07-17 13:55:00|7.13|7.13|7.09|7.1|14492
1594994400|2020-07-17 14:00:00|7.1|7.11|7.06|7.064|17869
1594994700|2020-07-17 14:05:00|7.065|7.08|7.05|7.05|14337
1594995000|2020-07-17 14:10:00|7.04|7.07|7.04|7.07|10808
1594995300|2020-07-17 14:15:00|7.08|7.11|7.07|7.107|17184
1594995600|2020-07-17 14:20:00|7.105|7.11|7.085|7.085|10349
1594995900|2020-07-17 14:25:00|7.09|7.1|7.08|7.1|10468
1594996200|2020-07-17 14:30:00|7.1|7.1|7.07|7.075|17853
1594996500|2020-07-17 14:35:00|7.08|7.11|7.08|7.105|13422
1594996800|2020-07-17 14:40:00|7.105|7.12|7.1|7.11|11641
1594997100|2020-07-17 14:45:00|7.11|7.12|7.11|7.115|11164
1594997400|2020-07-17 14:50:00|7.115|7.125|7.112|7.12|3443
1594997700|2020-07-17 14:55:00|7.12|7.12|7.11|7.118|7261
1594998000|2020-07-17 15:00:00|7.11|7.112|7.09|7.09|6034
1594998300|2020-07-17 15:05:00|7.09|7.09|7.075|7.09|6352
1594998600|2020-07-17 15:10:00|7.09|7.1|7.085|7.095|6959
1594998900|2020-07-17 15:15:00|7.1|7.108|7.09|7.09|5729
1594999200|2020-07-17 15:20:00|7.085|7.095|7.085|7.095|1803
1594999500|2020-07-17 15:25:00|7.09|7.09|7.05|7.07|24961
1594999800|2020-07-17 15:30:00|7.06|7.06|7.04|7.055|17516
1595000100|2020-07-17 15:35:00|7.055|7.07|7.05|7.06|14908
1595000400|2020-07-17 15:40:00|7.06|7.06|7.05|7.05|6638
1595000700|2020-07-17 15:45:00|7.06|7.06|7.045|7.045|5724
1595001000|2020-07-17 15:50:00|7.045|7.06|7.04|7.06|4334
1595001300|2020-07-17 15:55:00|7.05|7.06|7.04|7.04|17766
1595001600|2020-07-17 16:00:00|7.05|7.055|7.04|7.05|11240
1595001900|2020-07-17 16:05:00|7.05|7.06|7.04|7.045|9703
1595002200|2020-07-17 16:10:00|7.04|7.04|7.025|7.03|4019
1595002500|2020-07-17 16:15:00|7.021|7.04|7.021|7.03|16975
1595002800|2020-07-17 16:20:00|7.034|7.05|7.034|7.05|3196
1595003100|2020-07-17 16:25:00|7.045|7.05|7.045|7.05|2605
1595003400|2020-07-17 16:30:00|7.05|7.05|7.045|7.045|2288
1595003700|2020-07-17 16:35:00|7.05|7.05|7.05|7.05|1523
1595004000|2020-07-17 16:40:00|7.04|7.04|7.035|7.04|13819
1595004300|2020-07-17 16:45:00|7.05|7.075|7.045|7.075|12377
1595004600|2020-07-17 16:50:00|7.07|7.08|7.06|7.06|7208
1595004900|2020-07-17 16:55:00|7.051|7.06|7.04|7.04|34565
1595005200|2020-07-17 17:00:00|7.04|7.05|7.03|7.03|8495
1595005500|2020-07-17 17:05:00|7.04|7.05|7.02|7.04|25065
1595005800|2020-07-17 17:10:00|7.05|7.054|7.04|7.054|8989
1595006100|2020-07-17 17:15:00|7.05|7.05|7.02|7.02|49272
1595006400|2020-07-17 17:20:00|7.02|7.03|7.015|7.02|25373
1595006700|2020-07-17 17:25:00|7.02|7.02|7.015|7.018|6590
1595007000|2020-07-17 17:30:00|7.02|7.03|7.008|7.018|34396
1595007300|2020-07-17 17:35:00|7.015|7.02|6.98|6.98|19609
1595007600|2020-07-17 17:40:00|6.98|6.99|6.98|6.99|14116
1595007900|2020-07-17 17:45:00|6.99|6.99|6.97|6.97|7913
1595008200|2020-07-17 17:50:00|6.97|6.97|6.96|6.97|7028
1595008500|2020-07-17 17:55:00|6.96|6.97|6.95|6.96|21784
1595008800|2020-07-17 18:00:00|6.97|6.97|6.965|6.965|5296
1595009100|2020-07-17 18:05:00|6.97|6.97|6.95|6.95|18846
1595009400|2020-07-17 18:10:00|6.95|6.97|6.95|6.97|16089
1595009700|2020-07-17 18:15:00|6.968|6.98|6.965|6.975|16696
1595010000|2020-07-17 18:20:00|6.975|6.975|6.965|6.97|11650
1595010300|2020-07-17 18:25:00|6.968|6.97|6.965|6.97|3235
1595010600|2020-07-17 18:30:00|6.965|6.97|6.96|6.97|8532
1595010900|2020-07-17 18:35:00|6.97|6.98|6.962|6.98|6291
1595011200|2020-07-17 18:40:00|6.98|6.99|6.975|6.99|15252
1595011500|2020-07-17 18:45:00|6.99|7|6.98|6.99|14856
1595011800|2020-07-17 18:50:00|6.99|7|6.99|6.998|10418
1595012100|2020-07-17 18:55:00|6.995|7|6.995|6.995|5840
1595012400|2020-07-17 19:00:00|7|7|6.995|6.995|10586
1595012700|2020-07-17 19:05:00|7|7.02|6.995|7.018|18830
1595013000|2020-07-17 19:10:00|7.01|7.02|7.01|7.02|13906
1595013300|2020-07-17 19:15:00|7.02|7.03|7.015|7.025|273150
1595013600|2020-07-17 19:20:00|7.024|7.04|7.024|7.04|10398
1595013900|2020-07-17 19:25:00|7.04|7.045|7.02|7.025|47672
1595014200|2020-07-17 19:30:00|7.025|7.03|7.015|7.015|25470
1595014500|2020-07-17 19:35:00|7.01|7.02|7.01|7.02|14809
1595014800|2020-07-17 19:40:00|7.016|7.02|7.01|7.01|13353
1595015100|2020-07-17 19:45:00|7.015|7.02|7|7.015|60510
1595015400|2020-07-17 19:50:00|7.02|7.02|7|7|136654
1595015700|2020-07-17 19:55:00|7|7.005|6.93|6.94|459181
1595016000|2020-07-17 20:00:00|6.95|6.95|6.95|6.95|300564
1595016900|2020-07-17 20:15:00|6.95|6.95|6.95|6.95|0
1595022600|2020-07-17 21:50:00|6.96|6.96|6.96|6.96|0
1595028300|2020-07-17 23:25:00|7.01|7.01|7.01|7.01|0
1595030100|2020-07-17 23:55:00|7.05|7.05|7.05|7.05|0
1595232900|2020-07-20 08:15:00|6.95|6.95|6.95|6.95|0
1595246400|2020-07-20 12:00:00|6.88|6.88|6.88|6.88|0
1595251200|2020-07-20 13:20:00|6.98|6.98|6.98|6.98|0
1595251500|2020-07-20 13:25:00|6.97|6.98|6.95|6.95|0
1595251800|2020-07-20 13:30:00|6.96|6.98|6.91|6.95|56533
1595252100|2020-07-20 13:35:00|6.94|6.949|6.89|6.916|23634
1595252400|2020-07-20 13:40:00|6.92|6.92|6.89|6.905|13539
1595252700|2020-07-20 13:45:00|6.905|6.93|6.895|6.93|31803
1595253000|2020-07-20 13:50:00|6.92|6.94|6.92|6.93|6509
1595253300|2020-07-20 13:55:00|6.92|6.94|6.92|6.93|5117
1595253600|2020-07-20 14:00:00|6.93|6.93|6.89|6.91|37498
1595253900|2020-07-20 14:05:00|6.905|6.905|6.875|6.885|37774
1595254200|2020-07-20 14:10:00|6.885|6.885|6.87|6.87|7087
1595254500|2020-07-20 14:15:00|6.88|6.92|6.877|6.92|23503
1595254800|2020-07-20 14:20:00|6.92|6.94|6.92|6.94|3054
1595255100|2020-07-20 14:25:00|6.94|6.95|6.91|6.92|14688
1595255400|2020-07-20 14:30:00|6.93|6.94|6.92|6.925|8692
1595255700|2020-07-20 14:35:00|6.93|6.94|6.92|6.93|31819
1595256000|2020-07-20 14:40:00|6.93|6.94|6.92|6.94|23260
1595256300|2020-07-20 14:45:00|6.94|6.94|6.93|6.93|6833
1595256600|2020-07-20 14:50:00|6.938|6.938|6.93|6.93|2226
1595256900|2020-07-20 14:55:00|6.94|6.94|6.93|6.94|32529
1595257200|2020-07-20 15:00:00|6.93|6.94|6.93|6.935|4817
1595257500|2020-07-20 15:05:00|6.935|6.94|6.935|6.938|1045
1595257800|2020-07-20 15:10:00|6.94|6.94|6.935|6.94|13921
1595258100|2020-07-20 15:15:00|6.94|6.948|6.94|6.945|2643
1595258700|2020-07-20 15:25:00|6.942|6.959|6.94|6.94|28257
1595259000|2020-07-20 15:30:00|6.94|6.95|6.94|6.945|1846
1595259300|2020-07-20 15:35:00|6.95|6.97|6.94|6.967|17514
1595259600|2020-07-20 15:40:00|6.97|7|6.97|6.995|18364
1595259900|2020-07-20 15:45:00|6.995|7.02|6.995|7.02|32690
1595260200|2020-07-20 15:50:00|7.011|7.02|7|7.008|24990
1595260500|2020-07-20 15:55:00|7.01|7.02|7|7.02|25720
1595260800|2020-07-20 16:00:00|7.02|7.02|6.995|6.995|5809
1595261100|2020-07-20 16:05:00|6.992|7|6.992|6.995|1269
1595261400|2020-07-20 16:10:00|7|7|6.99|7|11821
1595261700|2020-07-20 16:15:00|6.995|7.005|6.99|7|12289
1595262000|2020-07-20 16:20:00|7|7.01|7|7.01|2100
1595262300|2020-07-20 16:25:00|7.002|7.005|7|7|1374
1595262600|2020-07-20 16:30:00|7.01|7.025|7|7.025|9930
1595262900|2020-07-20 16:35:00|7.02|7.02|7.02|7.02|5379
1595263200|2020-07-20 16:40:00|7.03|7.042|7.03|7.042|9880
1595263500|2020-07-20 16:45:00|7.05|7.05|7.04|7.05|5562
1595263800|2020-07-20 16:50:00|7.045|7.05|7.03|7.035|19968
1595264100|2020-07-20 16:55:00|7.04|7.048|7.03|7.04|13418
1595264400|2020-07-20 17:00:00|7.043|7.045|7.043|7.045|858
1595264700|2020-07-20 17:05:00|7.044|7.075|7.04|7.07|40813
1595265000|2020-07-20 17:10:00|7.07|7.07|7.06|7.06|5028
1595265300|2020-07-20 17:15:00|7.05|7.06|7.05|7.057|3564
1595265600|2020-07-20 17:20:00|7.05|7.065|7.05|7.06|10454
1595265900|2020-07-20 17:25:00|7.07|7.07|7.055|7.06|8207
1595266200|2020-07-20 17:30:00|7.06|7.085|7.06|7.08|20893
1595266500|2020-07-20 17:35:00|7.09|7.105|7.085|7.099|15156
1595266800|2020-07-20 17:40:00|7.1|7.105|7.1|7.105|2409
1595267100|2020-07-20 17:45:00|7.101|7.105|7.09|7.09|9238
1595267400|2020-07-20 17:50:00|7.091|7.1|7.091|7.1|1737
1595267700|2020-07-20 17:55:00|7.11|7.11|7.087|7.1|9957
1595268000|2020-07-20 18:00:00|7.09|7.095|7.08|7.09|4145
1595268300|2020-07-20 18:05:00|7.09|7.095|7.09|7.09|4432
1595268600|2020-07-20 18:10:00|7.085|7.09|7.085|7.09|633
1595268900|2020-07-20 18:15:00|7.08|7.085|7.08|7.08|4862
1595269200|2020-07-20 18:20:00|7.078|7.08|7.07|7.08|4455
1595269500|2020-07-20 18:25:00|7.075|7.085|7.075|7.08|4560
1595269800|2020-07-20 18:30:00|7.08|7.08|7.07|7.07|5334
1595270100|2020-07-20 18:35:00|7.073|7.08|7.06|7.065|7295
1595270400|2020-07-20 18:40:00|7.07|7.07|7.05|7.07|22502
1595270700|2020-07-20 18:45:00|7.072|7.079|7.072|7.073|2985
1595271000|2020-07-20 18:50:00|7.08|7.085|7.07|7.07|5186
1595271300|2020-07-20 18:55:00|7.08|7.085|7.077|7.085|16777
1595271600|2020-07-20 19:00:00|7.08|7.085|7.08|7.085|868
1595271900|2020-07-20 19:05:00|7.09|7.09|7.08|7.08|12418
1595272200|2020-07-20 19:10:00|7.085|7.085|7.08|7.085|4166
1595272500|2020-07-20 19:15:00|7.08|7.1|7.08|7.1|9150
1595272800|2020-07-20 19:20:00|7.1|7.1|7.09|7.096|16689
1595273100|2020-07-20 19:25:00|7.095|7.105|7.09|7.09|3537
1595273400|2020-07-20 19:30:00|7.095|7.12|7.095|7.105|14352
1595273700|2020-07-20 19:35:00|7.105|7.11|7.1|7.11|4457
1595274000|2020-07-20 19:40:00|7.108|7.13|7.1|7.125|25700
1595274300|2020-07-20 19:45:00|7.125|7.13|7.12|7.125|10650
1595274600|2020-07-20 19:50:00|7.13|7.13|7.11|7.125|52147
1595274900|2020-07-20 19:55:00|7.125|7.125|7.1|7.12|62365
1595275200|2020-07-20 20:00:00|7.12|7.12|7.12|7.12|0
1595276100|2020-07-20 20:15:00|7.12|7.12|7.12|7.12|0
1595276700|2020-07-20 20:25:00|7.11|7.11|7.11|7.11|0
1595282100|2020-07-20 21:55:00|7.05|7.05|7.05|7.05|0
1595282700|2020-07-20 22:05:00|7.05|7.05|7.05|7.05|0
1595287500|2020-07-20 23:25:00|7.11|7.11|7.11|7.11|0
1595333400|2020-07-21 12:10:00|7.25|7.25|7.25|7.25|0
1595333700|2020-07-21 12:15:00|7.15|7.15|7.15|7.15|0
1595334000|2020-07-21 12:20:00|7.3|7.3|7.29|7.29|0
1595334600|2020-07-21 12:30:00|7.22|7.22|7.22|7.22|0
1595337000|2020-07-21 13:10:00|7.27|7.27|7.27|7.27|0
1595337300|2020-07-21 13:15:00|7.26|7.26|7.26|7.26|0
1595337600|2020-07-21 13:20:00|7.27|7.27|7.27|7.27|0
1595338200|2020-07-21 13:30:00|7.37|7.51|7.33|7.46|390983
1595338500|2020-07-21 13:35:00|7.465|7.505|7.465|7.485|46120
1595338800|2020-07-21 13:40:00|7.48|7.48|7.45|7.47|39667
1595339100|2020-07-21 13:45:00|7.475|7.5|7.46|7.5|43665
1595339400|2020-07-21 13:50:00|7.5|7.525|7.49|7.515|73075
1595339700|2020-07-21 13:55:00|7.515|7.58|7.515|7.575|52831
1595340000|2020-07-21 14:00:00|7.58|7.59|7.525|7.535|110633
1595340300|2020-07-21 14:05:00|7.53|7.53|7.44|7.44|52278
1595340600|2020-07-21 14:10:00|7.45|7.51|7.44|7.48|38202
1595340900|2020-07-21 14:15:00|7.47|7.485|7.46|7.485|26746
1595341200|2020-07-21 14:20:00|7.485|7.495|7.475|7.48|24213
1595341500|2020-07-21 14:25:00|7.48|7.48|7.46|7.47|24728
1595341800|2020-07-21 14:30:00|7.47|7.498|7.47|7.48|45364
1595342100|2020-07-21 14:35:00|7.49|7.49|7.47|7.485|28666
1595342400|2020-07-21 14:40:00|7.485|7.49|7.45|7.455|26120
1595342700|2020-07-21 14:45:00|7.46|7.49|7.45|7.49|47395
1595343000|2020-07-21 14:50:00|7.484|7.495|7.47|7.48|26217
1595343300|2020-07-21 14:55:00|7.485|7.49|7.47|7.48|35601
1595343600|2020-07-21 15:00:00|7.48|7.49|7.48|7.49|20141
1595343900|2020-07-21 15:05:00|7.48|7.49|7.44|7.44|33966
1595344200|2020-07-21 15:10:00|7.44|7.48|7.43|7.475|27418
1595344500|2020-07-21 15:15:00|7.471|7.495|7.47|7.49|32065
1595344800|2020-07-21 15:20:00|7.485|7.49|7.45|7.468|32828
1595345100|2020-07-21 15:25:00|7.465|7.49|7.46|7.475|23408
1595345400|2020-07-21 15:30:00|7.475|7.49|7.47|7.475|26997
1595345700|2020-07-21 15:35:00|7.475|7.48|7.47|7.475|19101
1595346000|2020-07-21 15:40:00|7.47|7.475|7.45|7.465|32728
1595346300|2020-07-21 15:45:00|7.47|7.49|7.47|7.485|24915
1595346600|2020-07-21 15:50:00|7.49|7.49|7.48|7.48|9136
1595346900|2020-07-21 15:55:00|7.485|7.49|7.48|7.49|11420
1595347200|2020-07-21 16:00:00|7.485|7.49|7.46|7.46|18687
1595347500|2020-07-21 16:05:00|7.47|7.49|7.46|7.485|27243
1595347800|2020-07-21 16:10:00|7.485|7.49|7.47|7.474|23545
1595348100|2020-07-21 16:15:00|7.475|7.49|7.47|7.475|29413
1595348400|2020-07-21 16:20:00|7.475|7.48|7.442|7.442|40484
1595348700|2020-07-21 16:25:00|7.445|7.445|7.42|7.44|33127
1595349000|2020-07-21 16:30:00|7.44|7.47|7.44|7.465|16499
1595349300|2020-07-21 16:35:00|7.47|7.47|7.465|7.47|10171
1595349600|2020-07-21 16:40:00|7.47|7.49|7.468|7.49|23041
1595349900|2020-07-21 16:45:00|7.48|7.49|7.47|7.476|15842
1595350200|2020-07-21 16:50:00|7.47|7.48|7.47|7.475|13553
1595350500|2020-07-21 16:55:00|7.48|7.49|7.475|7.49|15312
1595350800|2020-07-21 17:00:00|7.485|7.49|7.48|7.485|6558
1595351100|2020-07-21 17:05:00|7.485|7.485|7.46|7.47|31511
1595351400|2020-07-21 17:10:00|7.47|7.47|7.45|7.45|23721
1595351700|2020-07-21 17:15:00|7.44|7.45|7.42|7.44|82268
1595352000|2020-07-21 17:20:00|7.44|7.465|7.435|7.46|34812
1595352300|2020-07-21 17:25:00|7.45|7.46|7.44|7.445|20754
1595352600|2020-07-21 17:30:00|7.445|7.445|7.415|7.415|15162
1595352900|2020-07-21 17:35:00|7.41|7.415|7.4|7.4|13332
1595353200|2020-07-21 17:40:00|7.4|7.4|7.385|7.39|26001
1595353500|2020-07-21 17:45:00|7.39|7.43|7.39|7.43|18717
1595353800|2020-07-21 17:50:00|7.425|7.44|7.425|7.44|9695
1595354100|2020-07-21 17:55:00|7.44|7.44|7.431|7.435|6700
1595354400|2020-07-21 18:00:00|7.435|7.445|7.43|7.44|24493
1595354700|2020-07-21 18:05:00|7.44|7.44|7.433|7.44|7097
1595355000|2020-07-21 18:10:00|7.44|7.45|7.44|7.45|15857
1595355300|2020-07-21 18:15:00|7.45|7.45|7.43|7.43|17271
1595355600|2020-07-21 18:20:00|7.435|7.44|7.43|7.435|7576
1595355900|2020-07-21 18:25:00|7.43|7.44|7.43|7.43|13145
1595356200|2020-07-21 18:30:00|7.435|7.445|7.43|7.445|27016
1595356500|2020-07-21 18:35:00|7.445|7.481|7.445|7.48|17130
1595356800|2020-07-21 18:40:00|7.48|7.49|7.47|7.478|13950
1595357100|2020-07-21 18:45:00|7.475|7.48|7.47|7.47|8955
1595357400|2020-07-21 18:50:00|7.47|7.475|7.46|7.46|23325
1595357700|2020-07-21 18:55:00|7.46|7.465|7.46|7.46|16237
1595358000|2020-07-21 19:00:00|7.46|7.46|7.44|7.44|13893
1595358300|2020-07-21 19:05:00|7.44|7.45|7.44|7.44|11182
1595358600|2020-07-21 19:10:00|7.44|7.445|7.41|7.43|75869
1595358900|2020-07-21 19:15:00|7.43|7.435|7.42|7.43|17970
1595359200|2020-07-21 19:20:00|7.43|7.45|7.425|7.45|15765
1595359500|2020-07-21 19:25:00|7.45|7.45|7.44|7.445|16302
1595359800|2020-07-21 19:30:00|7.445|7.445|7.43|7.43|41460
1595360100|2020-07-21 19:35:00|7.435|7.44|7.43|7.44|27557
1595360400|2020-07-21 19:40:00|7.435|7.44|7.4|7.4|91191
1595360700|2020-07-21 19:45:00|7.405|7.418|7.39|7.4|91436
1595361000|2020-07-21 19:50:00|7.39|7.395|7.37|7.375|109611
1595361300|2020-07-21 19:55:00|7.38|7.38|7.35|7.35|199744
1595361600|2020-07-21 20:00:00|7.35|7.35|7.35|7.35|0
1595362500|2020-07-21 20:15:00|7.35|7.35|7.35|7.35|0
1595364000|2020-07-21 20:40:00|7.35|7.35|7.35|7.35|0
1595364300|2020-07-21 20:45:00|7.36|7.36|7.36|7.36|0
1595364900|2020-07-21 20:55:00|7.35|7.35|7.35|7.35|0
1595366700|2020-07-21 21:25:00|7.35|7.35|7.35|7.35|0
1595414400|2020-07-22 10:40:00|7.17|7.17|7.17|7.17|0
1595416500|2020-07-22 11:15:00|7.15|7.15|7.15|7.15|0
1595420100|2020-07-22 12:15:00|7|7|7|7|0
1595420700|2020-07-22 12:25:00|7.08|7.08|7.08|7.08|0
1595422500|2020-07-22 12:55:00|7.14|7.14|7.14|7.14|0
1595423100|2020-07-22 13:05:00|7.14|7.14|7.14|7.14|0
1595423400|2020-07-22 13:10:00|7.14|7.14|7.14|7.14|0
1595424300|2020-07-22 13:25:00|7.14|7.14|7.14|7.14|0
1595424600|2020-07-22 13:30:00|7.12|7.147|7.1|7.12|88070
1595424900|2020-07-22 13:35:00|7.12|7.136|7.11|7.135|38361
1595425200|2020-07-22 13:40:00|7.14|7.219|7.13|7.21|54026
1595425500|2020-07-22 13:45:00|7.21|7.22|7.2|7.215|26472
1595425800|2020-07-22 13:50:00|7.215|7.24|7.215|7.22|30429
1595426100|2020-07-22 13:55:00|7.22|7.24|7.2|7.215|36879
1595426400|2020-07-22 14:00:00|7.215|7.215|7.18|7.19|24073
1595426700|2020-07-22 14:05:00|7.195|7.22|7.185|7.22|10220
1595427000|2020-07-22 14:10:00|7.21|7.21|7.185|7.195|18116
1595427300|2020-07-22 14:15:00|7.2|7.22|7.185|7.22|13881
1595427600|2020-07-22 14:20:00|7.21|7.215|7.19|7.193|12201
1595427900|2020-07-22 14:25:00|7.19|7.19|7.18|7.18|9708
1595428200|2020-07-22 14:30:00|7.18|7.23|7.18|7.225|37898
1595428500|2020-07-22 14:35:00|7.22|7.235|7.22|7.23|26760
1595428800|2020-07-22 14:40:00|7.23|7.23|7.21|7.225|15602
1595429100|2020-07-22 14:45:00|7.23|7.23|7.19|7.196|22587
1595429400|2020-07-22 14:50:00|7.2|7.21|7.18|7.19|12140
1595429700|2020-07-22 14:55:00|7.185|7.2|7.18|7.2|8905
1595430000|2020-07-22 15:00:00|7.21|7.21|7.18|7.19|13932
1595430300|2020-07-22 15:05:00|7.19|7.19|7.16|7.16|18109
1595430600|2020-07-22 15:10:00|7.16|7.18|7.16|7.17|8862
1595430900|2020-07-22 15:15:00|7.17|7.2|7.17|7.19|15068
1595431200|2020-07-22 15:20:00|7.19|7.195|7.17|7.17|6392
1595431500|2020-07-22 15:25:00|7.17|7.18|7.165|7.17|23037
1595431800|2020-07-22 15:30:00|7.18|7.2|7.175|7.2|7210
1595432100|2020-07-22 15:35:00|7.19|7.21|7.185|7.2|16532
1595432400|2020-07-22 15:40:00|7.2|7.2|7.18|7.18|7391
1595432700|2020-07-22 15:45:00|7.18|7.185|7.175|7.18|16373
1595433000|2020-07-22 15:50:00|7.178|7.195|7.178|7.195|5627
1595433300|2020-07-22 15:55:00|7.195|7.2|7.18|7.18|7562
1595433600|2020-07-22 16:00:00|7.19|7.2|7.19|7.195|1793
1595433900|2020-07-22 16:05:00|7.195|7.2|7.19|7.195|2288
1595434500|2020-07-22 16:15:00|7.18|7.183|7.18|7.183|11932
1595434800|2020-07-22 16:20:00|7.18|7.18|7.16|7.16|7276
1595435100|2020-07-22 16:25:00|7.16|7.165|7.16|7.16|4106
1595435400|2020-07-22 16:30:00|7.16|7.18|7.16|7.178|15868
1595435700|2020-07-22 16:35:00|7.175|7.185|7.17|7.18|44907
1595436000|2020-07-22 16:40:00|7.174|7.174|7.174|7.174|250
1595436300|2020-07-22 16:45:00|7.175|7.18|7.17|7.174|9878
1595436600|2020-07-22 16:50:00|7.17|7.175|7.165|7.165|6358
1595436900|2020-07-22 16:55:00|7.16|7.165|7.16|7.165|627
1595437200|2020-07-22 17:00:00|7.168|7.176|7.165|7.175|5321
1595437500|2020-07-22 17:05:00|7.172|7.175|7.17|7.175|1443
1595437800|2020-07-22 17:10:00|7.17|7.175|7.17|7.175|3229
1595438100|2020-07-22 17:15:00|7.17|7.175|7.16|7.16|12104
1595438400|2020-07-22 17:20:00|7.16|7.166|7.16|7.165|3300
1595438700|2020-07-22 17:25:00|7.16|7.165|7.16|7.16|1343
1595439000|2020-07-22 17:30:00|7.16|7.17|7.16|7.17|2675
1595439300|2020-07-22 17:35:00|7.16|7.165|7.15|7.16|7892
1595439600|2020-07-22 17:40:00|7.15|7.165|7.15|7.16|10220
1595439900|2020-07-22 17:45:00|7.165|7.185|7.165|7.175|35447
1595440200|2020-07-22 17:50:00|7.175|7.185|7.17|7.17|22909
1595440500|2020-07-22 17:55:00|7.17|7.17|7.16|7.16|13592
1595440800|2020-07-22 18:00:00|7.16|7.17|7.155|7.17|3687
1595441100|2020-07-22 18:05:00|7.16|7.17|7.16|7.17|15126
1595441400|2020-07-22 18:10:00|7.17|7.175|7.17|7.175|14297
1595441700|2020-07-22 18:15:00|7.175|7.18|7.17|7.175|2021
1595442000|2020-07-22 18:20:00|7.179|7.18|7.16|7.17|43622
1595442300|2020-07-22 18:25:00|7.16|7.17|7.16|7.16|2511
1595442600|2020-07-22 18:30:00|7.17|7.17|7.16|7.165|855
1595442900|2020-07-22 18:35:00|7.165|7.165|7.155|7.16|15135
1595443500|2020-07-22 18:45:00|7.17|7.17|7.155|7.155|7382
1595443800|2020-07-22 18:50:00|7.16|7.16|7.15|7.16|1315
1595444100|2020-07-22 18:55:00|7.15|7.17|7.15|7.165|9114
1595444400|2020-07-22 19:00:00|7.17|7.175|7.17|7.175|5041
1595444700|2020-07-22 19:05:00|7.175|7.18|7.17|7.17|4556
1595445000|2020-07-22 19:10:00|7.175|7.18|7.17|7.18|5308
1595445300|2020-07-22 19:15:00|7.18|7.18|7.17|7.18|12879
1595445600|2020-07-22 19:20:00|7.18|7.18|7.16|7.16|37410
1595445900|2020-07-22 19:25:00|7.163|7.163|7.15|7.15|23366
1595446200|2020-07-22 19:30:00|7.155|7.155|7.13|7.14|57301
1595446500|2020-07-22 19:35:00|7.14|7.16|7.14|7.155|49169
1595446800|2020-07-22 19:40:00|7.16|7.16|7.15|7.16|15464
1595447100|2020-07-22 19:45:00|7.155|7.18|7.155|7.175|52819
1595447400|2020-07-22 19:50:00|7.175|7.175|7.16|7.165|32730
1595447700|2020-07-22 19:55:00|7.17|7.18|7.14|7.14|143021
1595448000|2020-07-22 20:00:00|7.14|7.14|7.14|7.14|0
1595448900|2020-07-22 20:15:00|7.14|7.14|7.14|7.14|0
1595449800|2020-07-22 20:30:00|7.14|7.14|7.14|7.14|0
1595450100|2020-07-22 20:35:00|7.18|7.18|7.18|7.18|0
1595455200|2020-07-22 22:00:00|7.2|7.2|7.2|7.2|0
1595509200|2020-07-23 13:00:00|7.12|7.12|7.1|7.1|0
1595511000|2020-07-23 13:30:00|7.16|7.16|7.1|7.14|60452
1595511300|2020-07-23 13:35:00|7.13|7.13|7.07|7.088|60746
1595511600|2020-07-23 13:40:00|7.083|7.083|7.05|7.05|7870
1595511900|2020-07-23 13:45:00|7.06|7.07|7.055|7.06|9671
1595512200|2020-07-23 13:50:00|7.07|7.08|7.06|7.07|9541
1595512500|2020-07-23 13:55:00|7.07|7.08|7.07|7.07|4795
1595512800|2020-07-23 14:00:00|7.07|7.08|7.065|7.075|8039
1595513100|2020-07-23 14:05:00|7.08|7.08|7.07|7.076|5048
1595513400|2020-07-23 14:10:00|7.07|7.075|7.06|7.06|22335
1595513700|2020-07-23 14:15:00|7.07|7.08|7.055|7.06|13652
1595514000|2020-07-23 14:20:00|7.055|7.06|7.05|7.05|4576
1595514300|2020-07-23 14:25:00|7.06|7.07|7.055|7.07|10403
1595514600|2020-07-23 14:30:00|7.07|7.08|7.07|7.08|4071
1595514900|2020-07-23 14:35:00|7.07|7.08|7.07|7.075|2728
1595515200|2020-07-23 14:40:00|7.08|7.08|7.07|7.075|23848
1595515500|2020-07-23 14:45:00|7.075|7.08|7.07|7.078|1278
1595515800|2020-07-23 14:50:00|7.08|7.08|7.071|7.075|1132
1595516100|2020-07-23 14:55:00|7.08|7.08|7.07|7.08|2602
1595516400|2020-07-23 15:00:00|7.075|7.08|7.06|7.06|34134
1595516700|2020-07-23 15:05:00|7.06|7.065|7.04|7.065|40677
1595517000|2020-07-23 15:10:00|7.065|7.08|7.06|7.077|4772
1595517600|2020-07-23 15:20:00|7.08|7.08|7.07|7.075|28639
1595517900|2020-07-23 15:25:00|7.08|7.08|7.07|7.075|11990
1595518200|2020-07-23 15:30:00|7.075|7.095|7.07|7.09|23834
1595518500|2020-07-23 15:35:00|7.09|7.095|7.08|7.08|22086
1595518800|2020-07-23 15:40:00|7.08|7.08|7.08|7.08|4527
1595519100|2020-07-23 15:45:00|7.075|7.08|7.07|7.08|13298
1595519400|2020-07-23 15:50:00|7.085|7.09|7.08|7.08|3631
1595519700|2020-07-23 15:55:00|7.085|7.12|7.085|7.105|31320
1595520000|2020-07-23 16:00:00|7.1|7.1|7.09|7.09|10587
1595520300|2020-07-23 16:05:00|7.09|7.115|7.08|7.11|27808
1595520600|2020-07-23 16:10:00|7.112|7.12|7.112|7.12|1044
1595520900|2020-07-23 16:15:00|7.115|7.12|7.115|7.115|675
1595521200|2020-07-23 16:20:00|7.12|7.12|7.11|7.112|17010
1595521500|2020-07-23 16:25:00|7.11|7.12|7.11|7.12|806
1595521800|2020-07-23 16:30:00|7.11|7.115|7.105|7.105|2486
1595522100|2020-07-23 16:35:00|7.11|7.11|7.1|7.11|4512
1595522400|2020-07-23 16:40:00|7.1|7.13|7.1|7.13|34570
1595522700|2020-07-23 16:45:00|7.13|7.13|7.12|7.125|2735
1595523000|2020-07-23 16:50:00|7.12|7.13|7.11|7.11|24712
1595523300|2020-07-23 16:55:00|7.11|7.11|7.07|7.075|18547
1595523600|2020-07-23 17:00:00|7.07|7.082|7.07|7.082|10415
1595523900|2020-07-23 17:05:00|7.08|7.085|7.075|7.08|3863
1595524200|2020-07-23 17:10:00|7.07|7.075|7.07|7.075|968
1595524500|2020-07-23 17:15:00|7.078|7.08|7.061|7.07|11684
1595524800|2020-07-23 17:20:00|7.072|7.072|7.06|7.07|6306
1595525100|2020-07-23 17:25:00|7.065|7.07|7.063|7.063|1525
1595525400|2020-07-23 17:30:00|7.07|7.07|7.05|7.05|32112
1595525700|2020-07-23 17:35:00|7.05|7.06|7.05|7.05|5667
1595526000|2020-07-23 17:40:00|7.053|7.06|7.04|7.04|7191
1595526300|2020-07-23 17:45:00|7.04|7.05|7.03|7.035|9893
1595526600|2020-07-23 17:50:00|7.04|7.04|7.021|7.03|9495
1595526900|2020-07-23 17:55:00|7.027|7.03|7.025|7.025|7403
1595527200|2020-07-23 18:00:00|7.03|7.03|7.02|7.03|7746
1595527500|2020-07-23 18:05:00|7.03|7.04|7.015|7.03|44071
1595527800|2020-07-23 18:10:00|7.025|7.025|7.01|7.01|23263
1595528100|2020-07-23 18:15:00|7.01|7.01|6.955|6.965|77936
1595528400|2020-07-23 18:20:00|6.96|6.98|6.96|6.975|10209
1595528700|2020-07-23 18:25:00|6.98|6.999|6.975|6.999|5832
1595529000|2020-07-23 18:30:00|6.99|7.015|6.99|7.01|4801
1595529300|2020-07-23 18:35:00|7.01|7.01|6.99|6.99|6010
1595529600|2020-07-23 18:40:00|6.99|6.995|6.97|6.99|7846
1595529900|2020-07-23 18:45:00|6.98|6.985|6.97|6.985|15511
1595530200|2020-07-23 18:50:00|6.99|7|6.99|7|9711
1595530500|2020-07-23 18:55:00|7|7|6.99|6.99|3030
1595530800|2020-07-23 19:00:00|6.99|7|6.99|7|5985
1595531100|2020-07-23 19:05:00|7.01|7.01|6.98|6.985|9988
1595531400|2020-07-23 19:10:00|6.985|7|6.98|7|7694
1595531700|2020-07-23 19:15:00|6.995|6.995|6.99|6.995|1736
1595532000|2020-07-23 19:20:00|6.995|7|6.98|6.985|34634
1595532300|2020-07-23 19:25:00|6.987|7|6.98|7|18060
1595532600|2020-07-23 19:30:00|6.99|7.015|6.98|7.015|24790
1595532900|2020-07-23 19:35:00|7.015|7.02|6.995|7.01|20358
1595533200|2020-07-23 19:40:00|7|7.01|6.995|7.01|27044
1595533500|2020-07-23 19:45:00|7.005|7.01|7|7.005|28383
1595533800|2020-07-23 19:50:00|7|7.005|6.98|7|50710
1595534100|2020-07-23 19:55:00|6.995|7|6.98|6.985|109880
1595534400|2020-07-23 20:00:00|7|7|7|7|0
1595535300|2020-07-23 20:15:00|7|7.01|7|7.01|0
1595536800|2020-07-23 20:40:00|6.97|6.97|6.97|6.97|0
1595538000|2020-07-23 21:00:00|6.99|6.99|6.99|6.99|0
1595546400|2020-07-23 23:20:00|6.95|6.95|6.95|6.95|0
1595596200|2020-07-24 13:10:00|6.94|6.94|6.94|6.94|0
1595596800|2020-07-24 13:20:00|6.94|6.94|6.94|6.94|0
1595597400|2020-07-24 13:30:00|6.89|6.92|6.88|6.89|24060
1595597700|2020-07-24 13:35:00|6.88|6.88|6.835|6.85|18231
1595598000|2020-07-24 13:40:00|6.86|6.86|6.83|6.84|25676
1595598300|2020-07-24 13:45:00|6.85|6.905|6.845|6.895|53602
1595598600|2020-07-24 13:50:00|6.89|6.895|6.85|6.86|36620
1595598900|2020-07-24 13:55:00|6.87|6.88|6.83|6.84|12144
1595599200|2020-07-24 14:00:00|6.85|6.88|6.85|6.865|15864
1595599500|2020-07-24 14:05:00|6.86|6.87|6.855|6.86|14198
1595599800|2020-07-24 14:10:00|6.85|6.87|6.85|6.85|14989
1595600100|2020-07-24 14:15:00|6.85|6.85|6.848|6.85|5160
1595600400|2020-07-24 14:20:00|6.84|6.87|6.84|6.86|13183
1595600700|2020-07-24 14:25:00|6.863|6.88|6.863|6.88|19213
1595601000|2020-07-24 14:30:00|6.88|6.89|6.87|6.87|11686
1595601300|2020-07-24 14:35:00|6.87|6.905|6.87|6.89|24966
1595601600|2020-07-24 14:40:00|6.898|6.9|6.88|6.889|14747
1595601900|2020-07-24 14:45:00|6.89|6.89|6.87|6.87|20652
1595602200|2020-07-24 14:50:00|6.87|6.87|6.86|6.87|11749
1595602500|2020-07-24 14:55:00|6.87|6.93|6.86|6.93|39543
1595602800|2020-07-24 15:00:00|6.93|6.945|6.91|6.93|33752
1595603100|2020-07-24 15:05:00|6.935|6.94|6.92|6.925|13897
1595603400|2020-07-24 15:10:00|6.92|6.92|6.91|6.915|6103
1595603700|2020-07-24 15:15:00|6.92|6.92|6.904|6.92|5888
1595604000|2020-07-24 15:20:00|6.92|6.925|6.901|6.908|6079
1595604300|2020-07-24 15:25:00|6.9|6.905|6.895|6.895|15624
1595604600|2020-07-24 15:30:00|6.89|6.9|6.88|6.88|19782
1595604900|2020-07-24 15:35:00|6.89|6.9|6.885|6.895|25206
1595605200|2020-07-24 15:40:00|6.895|6.92|6.895|6.915|12577
1595605500|2020-07-24 15:45:00|6.93|6.945|6.92|6.935|16730
1595605800|2020-07-24 15:50:00|6.935|6.94|6.935|6.94|391
1595606100|2020-07-24 15:55:00|6.93|6.935|6.91|6.915|16437
1595606400|2020-07-24 16:00:00|6.92|6.92|6.895|6.895|9988
1595606700|2020-07-24 16:05:00|6.892|6.892|6.88|6.884|12151
1595607000|2020-07-24 16:10:00|6.887|6.89|6.885|6.885|1110
1595607300|2020-07-24 16:15:00|6.88|6.93|6.86|6.915|218495
1595607600|2020-07-24 16:20:00|6.9|6.905|6.86|6.86|28227
1595607900|2020-07-24 16:25:00|6.87|6.87|6.86|6.865|12897
1595608200|2020-07-24 16:30:00|6.865|6.87|6.86|6.865|23580
1595608500|2020-07-24 16:35:00|6.87|6.87|6.865|6.865|4156
1595608800|2020-07-24 16:40:00|6.866|6.87|6.855|6.86|6792
1595609100|2020-07-24 16:45:00|6.855|6.86|6.85|6.86|1313
1595609400|2020-07-24 16:50:00|6.86|6.87|6.855|6.866|9908
1595609700|2020-07-24 16:55:00|6.86|6.86|6.855|6.86|3041
1595610000|2020-07-24 17:00:00|6.855|6.865|6.855|6.865|9182
1595610300|2020-07-24 17:05:00|6.86|6.86|6.85|6.85|3059
1595610600|2020-07-24 17:10:00|6.855|6.86|6.835|6.835|33227
1595610900|2020-07-24 17:15:00|6.835|6.835|6.83|6.83|16096
1595611200|2020-07-24 17:20:00|6.84|6.85|6.84|6.845|18387
1595611500|2020-07-24 17:25:00|6.84|6.86|6.84|6.85|33092
1595611800|2020-07-24 17:30:00|6.85|6.85|6.84|6.84|14331
1595612100|2020-07-24 17:35:00|6.84|6.85|6.84|6.85|11912
1595612400|2020-07-24 17:40:00|6.85|6.86|6.85|6.852|8156
1595612700|2020-07-24 17:45:00|6.858|6.86|6.855|6.855|3836
1595613000|2020-07-24 17:50:00|6.87|6.885|6.87|6.885|4530
1595613300|2020-07-24 17:55:00|6.88|6.885|6.88|6.885|6745
1595613600|2020-07-24 18:00:00|6.89|6.9|6.88|6.9|7236
1595613900|2020-07-24 18:05:00|6.895|6.9|6.89|6.9|4222
1595614200|2020-07-24 18:10:00|6.9|6.905|6.9|6.9|6309
1595614500|2020-07-24 18:15:00|6.905|6.91|6.9|6.903|1113
1595614800|2020-07-24 18:20:00|6.91|6.91|6.902|6.91|6352
1595615100|2020-07-24 18:25:00|6.91|6.91|6.9|6.9|1878
1595615400|2020-07-24 18:30:00|6.9|6.9|6.9|6.9|447
1595615700|2020-07-24 18:35:00|6.9|6.9|6.885|6.89|26387
1595616000|2020-07-24 18:40:00|6.89|6.895|6.885|6.89|4738
1595616300|2020-07-24 18:45:00|6.9|6.9|6.898|6.898|210
1595616600|2020-07-24 18:50:00|6.89|6.89|6.86|6.86|68620
1595616900|2020-07-24 18:55:00|6.86|6.87|6.86|6.87|9459
1595617200|2020-07-24 19:00:00|6.86|6.86|6.855|6.86|48794
1595617500|2020-07-24 19:05:00|6.86|6.87|6.855|6.855|4004
1595617800|2020-07-24 19:10:00|6.86|6.86|6.845|6.845|2030
1595618100|2020-07-24 19:15:00|6.847|6.847|6.83|6.84|4960
1595618400|2020-07-24 19:20:00|6.833|6.84|6.833|6.84|3298
1595618700|2020-07-24 19:25:00|6.83|6.86|6.83|6.85|26717
1595619000|2020-07-24 19:30:00|6.85|6.85|6.84|6.845|14262
1595619300|2020-07-24 19:35:00|6.84|6.87|6.84|6.86|18310
1595619600|2020-07-24 19:40:00|6.865|6.87|6.84|6.84|28602
1595619900|2020-07-24 19:45:00|6.84|6.85|6.84|6.845|7765
1595620200|2020-07-24 19:50:00|6.85|6.87|6.84|6.86|24289
1595620500|2020-07-24 19:55:00|6.86|6.87|6.84|6.87|104896
1595620800|2020-07-24 20:00:00|6.87|6.87|6.87|6.87|56580
1595621700|2020-07-24 20:15:00|6.87|6.87|6.87|6.87|0
1595628300|2020-07-24 22:05:00|6.9|6.9|6.9|6.9|0
1595634300|2020-07-24 23:45:00|6.84|6.84|6.84|6.84|0
1595634300|2020-07-24 23:45:00|6.84|6.84|6.84|6.84|0