1590586200|2020-05-27 13:30:00|15.95|16.08|15.785|16.08|0
1590586500|2020-05-27 13:35:00|16.197|16.197|16.11|16.11|2065
1590586800|2020-05-27 13:40:00|16.022|16.15|16.022|16.12|2337
1590587100|2020-05-27 13:45:00|16.14|16.25|16.06|16.18|2107
1590587400|2020-05-27 13:50:00|16.175|16.27|16.175|16.25|2905
1590587700|2020-05-27 13:55:00|16.194|16.25|16.14|16.14|7858
1590588000|2020-05-27 14:00:00|16.14|16.19|16.12|16.128|8072
1590588300|2020-05-27 14:05:00|16.13|16.21|16.12|16.135|12031
1590588600|2020-05-27 14:10:00|16.16|16.235|16.16|16.235|3600
1590588900|2020-05-27 14:15:00|16.25|16.34|16.25|16.34|4015
1590589200|2020-05-27 14:20:00|16.34|16.4|16.23|16.265|12119
1590589500|2020-05-27 14:25:00|16.25|16.275|16.23|16.25|4353
1590589800|2020-05-27 14:30:00|16.26|16.28|16.18|16.185|7206
1590590100|2020-05-27 14:35:00|16.185|16.225|16.17|16.22|6654
1590590400|2020-05-27 14:40:00|16.22|16.22|16.15|16.17|11744
1590590700|2020-05-27 14:45:00|16.175|16.21|16.165|16.17|9851
1590591000|2020-05-27 14:50:00|16.17|16.22|16.135|16.215|11989
1590591300|2020-05-27 14:55:00|16.24|16.36|16.225|16.315|18867
1590591600|2020-05-27 15:00:00|16.315|16.38|16.24|16.36|33759
1590591900|2020-05-27 15:05:00|16.35|16.38|16.335|16.38|6661
1590592200|2020-05-27 15:10:00|16.4|16.4|16.37|16.39|4476
1590592500|2020-05-27 15:15:00|16.39|16.39|16.326|16.326|6907
1590592800|2020-05-27 15:20:00|16.34|16.35|16.27|16.27|9401
1590593100|2020-05-27 15:25:00|16.28|16.325|16.28|16.32|3598
1590593400|2020-05-27 15:30:00|16.36|16.36|16.28|16.28|5711
1590593700|2020-05-27 15:35:00|16.3|16.3|16.11|16.12|14967
1590594000|2020-05-27 15:40:00|16.13|16.13|16.04|16.07|3840
1590594300|2020-05-27 15:45:00|16.06|16.09|16.055|16.09|2222
1590594600|2020-05-27 15:50:00|16.07|16.07|15.95|15.98|6227
1590594900|2020-05-27 15:55:00|15.95|16.04|15.95|16.04|2715
1590595200|2020-05-27 16:00:00|16.01|16.03|16.01|16.03|1563
1590595500|2020-05-27 16:05:00|16.07|16.09|16.05|16.09|1401
1590595800|2020-05-27 16:10:00|16.09|16.1|16.03|16.065|1574
1590596100|2020-05-27 16:15:00|16.09|16.09|16.07|16.07|2558
1590596400|2020-05-27 16:20:00|16.07|16.11|16.07|16.1|1385
1590596700|2020-05-27 16:25:00|16.1|16.121|16.07|16.07|5818
1590597000|2020-05-27 16:30:00|16.07|16.07|16.07|16.07|1360
1590597300|2020-05-27 16:35:00|16.09|16.12|16.09|16.1|1560
1590597600|2020-05-27 16:40:00|16.1|16.1|16.1|16.1|200
1590597900|2020-05-27 16:45:00|16.12|16.12|16.12|16.12|1233
1590598200|2020-05-27 16:50:00|16.12|16.13|16.09|16.13|1782
1590598500|2020-05-27 16:55:00|16.15|16.15|16.12|16.12|1406
1590598800|2020-05-27 17:00:00|16.13|16.13|16.08|16.11|2076
1590599100|2020-05-27 17:05:00|16.13|16.16|16.13|16.16|601
1590599400|2020-05-27 17:10:00|16.17|16.2|16.17|16.2|1287
1590599700|2020-05-27 17:15:00|16.205|16.205|16.19|16.2|1164
1590600000|2020-05-27 17:20:00|16.2|16.215|16.191|16.205|1549
1590600300|2020-05-27 17:25:00|16.22|16.22|16.17|16.17|2231
1590600600|2020-05-27 17:30:00|16.14|16.14|16.12|16.12|772
1590600900|2020-05-27 17:35:00|16.13|16.17|16.12|16.16|2243
1590601200|2020-05-27 17:40:00|16.16|16.19|16.15|16.19|1540
1590601500|2020-05-27 17:45:00|16.21|16.22|16.21|16.21|1241
1590601800|2020-05-27 17:50:00|16.23|16.23|16.21|16.23|1191
1590602100|2020-05-27 17:55:00|16.24|16.26|16.24|16.24|1220
1590602400|2020-05-27 18:00:00|16.23|16.27|16.23|16.26|1717
1590602700|2020-05-27 18:05:00|16.26|16.27|16.25|16.265|2006
1590603000|2020-05-27 18:10:00|16.3|16.3|16.27|16.29|6812
1590603300|2020-05-27 18:15:00|16.277|16.29|16.277|16.29|2717
1590603600|2020-05-27 18:20:00|16.29|16.29|16.26|16.28|10725
1590603900|2020-05-27 18:25:00|16.28|16.29|16.275|16.29|2566
1590604200|2020-05-27 18:30:00|16.28|16.33|16.28|16.32|3365
1590604500|2020-05-27 18:35:00|16.32|16.33|16.32|16.33|1455
1590604800|2020-05-27 18:40:00|16.33|16.34|16.325|16.325|1500
1590605100|2020-05-27 18:45:00|16.31|16.31|16.3|16.3|1134
1590605400|2020-05-27 18:50:00|16.3|16.31|16.27|16.285|2792
1590605700|2020-05-27 18:55:00|16.27|16.28|16.22|16.24|20620
1590606000|2020-05-27 19:00:00|16.259|16.26|16.25|16.25|1915
1590606300|2020-05-27 19:05:00|16.26|16.26|16.23|16.23|5039
1590606600|2020-05-27 19:10:00|16.23|16.24|16.21|16.24|4226
1590606900|2020-05-27 19:15:00|16.235|16.26|16.235|16.24|2648
1590607200|2020-05-27 19:20:00|16.21|16.23|16.21|16.23|737
1590607500|2020-05-27 19:25:00|16.24|16.24|16.23|16.23|1923
1590607800|2020-05-27 19:30:00|16.22|16.23|16.21|16.21|2892
1590608100|2020-05-27 19:35:00|16.2|16.2|16.16|16.18|3668
1590608400|2020-05-27 19:40:00|16.17|16.17|16.16|16.16|2556
1590608700|2020-05-27 19:45:00|16.15|16.15|16.1|16.1|7531
1590609000|2020-05-27 19:50:00|16.09|16.11|16.04|16.04|9911
1590609300|2020-05-27 19:55:00|16.03|16.07|16.02|16.06|27402
1590609600|2020-05-27 20:00:00|16.06|16.06|16.06|16.06|7941
1590672600|2020-05-28 13:30:00|16.06|16.06|15.99|16.03|0
1590672900|2020-05-28 13:35:00|15.89|15.89|15.79|15.79|874
1590673200|2020-05-28 13:40:00|15.755|15.84|15.755|15.84|1806
1590673500|2020-05-28 13:45:00|15.82|15.82|15.82|15.82|326
1590673800|2020-05-28 13:50:00|15.85|15.85|15.774|15.84|1633
1590674100|2020-05-28 13:55:00|15.82|15.83|15.65|15.675|2042
1590674400|2020-05-28 14:00:00|15.735|15.735|15.735|15.735|210
1590674700|2020-05-28 14:05:00|15.77|15.78|15.72|15.72|1030
1590675000|2020-05-28 14:10:00|15.75|15.75|15.7|15.7|781
1590675300|2020-05-28 14:15:00|15.7|15.7|15.65|15.65|1044
1590675600|2020-05-28 14:20:00|15.67|15.72|15.64|15.67|3129
1590675900|2020-05-28 14:25:00|15.67|15.68|15.67|15.68|258
1590676200|2020-05-28 14:30:00|15.67|15.705|15.65|15.705|749
1590676500|2020-05-28 14:35:00|15.7|15.7|15.7|15.7|372
1590676800|2020-05-28 14:40:00|15.72|15.76|15.72|15.76|609
1590677100|2020-05-28 14:45:00|15.75|15.78|15.73|15.77|2867
1590677400|2020-05-28 14:50:00|15.76|15.85|15.73|15.81|2982
1590677700|2020-05-28 14:55:00|15.83|15.83|15.8|15.8|0
1590678000|2020-05-28 15:00:00|15.74|15.81|15.74|15.81|27401
1590678300|2020-05-28 15:05:00|15.88|15.88|15.81|15.81|879
1590678600|2020-05-28 15:10:00|15.76|15.76|15.76|15.76|505
1590678900|2020-05-28 15:15:00|15.82|15.83|15.82|15.83|893
1590679200|2020-05-28 15:20:00|15.83|15.84|15.795|15.795|1749
1590679500|2020-05-28 15:25:00|15.805|15.84|15.805|15.84|1020
1590679800|2020-05-28 15:30:00|15.845|15.845|15.825|15.825|0
1590680100|2020-05-28 15:35:00|15.815|15.815|15.76|15.76|36248
1590680400|2020-05-28 15:40:00|15.78|15.78|15.7|15.7|2282
1590680700|2020-05-28 15:45:00|15.685|15.685|15.685|15.685|162
1590681000|2020-05-28 15:50:00|15.69|15.71|15.69|15.71|1504
1590681300|2020-05-28 15:55:00|15.72|15.74|15.72|15.73|1514
1590681600|2020-05-28 16:00:00|15.73|15.74|15.73|15.74|921
1590681900|2020-05-28 16:05:00|15.73|15.76|15.73|15.76|1402
1590682200|2020-05-28 16:10:00|15.78|15.805|15.78|15.79|805
1590682500|2020-05-28 16:15:00|15.78|15.8|15.78|15.8|428
1590682800|2020-05-28 16:20:00|15.78|15.805|15.776|15.8|10107
1590683100|2020-05-28 16:25:00|15.795|15.8|15.77|15.78|1817
1590683400|2020-05-28 16:30:00|15.78|15.785|15.78|15.78|865
1590683700|2020-05-28 16:35:00|15.75|15.78|15.75|15.78|1025
1590684000|2020-05-28 16:40:00|15.8|15.82|15.8|15.805|1708
1590684300|2020-05-28 16:45:00|15.82|15.82|15.8|15.8|2029
1590684600|2020-05-28 16:50:00|15.8|15.8|15.79|15.79|1172
1590684900|2020-05-28 16:55:00|15.8|15.82|15.8|15.82|1160
1590685200|2020-05-28 17:00:00|15.81|15.81|15.785|15.8|1322
1590685500|2020-05-28 17:05:00|15.8|15.8|15.79|15.8|1149
1590685800|2020-05-28 17:10:00|15.8|15.8|15.8|15.8|309
1590686100|2020-05-28 17:15:00|15.79|15.79|15.73|15.73|1862
1590686400|2020-05-28 17:20:00|15.72|15.745|15.72|15.745|423
1590686700|2020-05-28 17:25:00|15.745|15.745|15.74|15.74|451
1590687000|2020-05-28 17:30:00|15.74|15.78|15.725|15.76|3104
1590687300|2020-05-28 17:35:00|15.78|15.79|15.78|15.78|1025
1590687600|2020-05-28 17:40:00|15.8|15.8|15.795|15.8|623
1590687900|2020-05-28 17:45:00|15.81|15.81|15.79|15.79|840
1590688200|2020-05-28 17:50:00|15.775|15.775|15.775|15.775|405
1590688500|2020-05-28 17:55:00|15.79|15.805|15.755|15.755|2336
1590688800|2020-05-28 18:00:00|15.76|15.79|15.76|15.79|1041
1590689100|2020-05-28 18:05:00|15.78|15.79|15.77|15.77|2495
1590689400|2020-05-28 18:10:00|15.76|15.79|15.76|15.79|2116
1590689700|2020-05-28 18:15:00|15.79|15.81|15.79|15.79|2225
1590690000|2020-05-28 18:20:00|15.79|15.8|15.772|15.78|3781
1590690300|2020-05-28 18:25:00|15.77|15.77|15.745|15.745|2123
1590690600|2020-05-28 18:30:00|15.75|15.76|15.75|15.75|990
1590690900|2020-05-28 18:35:00|15.74|15.74|15.73|15.74|1216
1590691200|2020-05-28 18:40:00|15.745|15.745|15.69|15.7|1930
1590691500|2020-05-28 18:45:00|15.7|15.72|15.69|15.72|1810
1590691800|2020-05-28 18:50:00|15.73|15.73|15.69|15.7|1062
1590692100|2020-05-28 18:55:00|15.685|15.72|15.685|15.72|540
1590692400|2020-05-28 19:00:00|15.72|15.72|15.72|15.72|339
1590692700|2020-05-28 19:05:00|15.71|15.71|15.7|15.71|624
1590693000|2020-05-28 19:10:00|15.72|15.74|15.72|15.726|2910
1590693300|2020-05-28 19:15:00|15.72|15.725|15.71|15.71|4316
1590693600|2020-05-28 19:20:00|15.7|15.705|15.695|15.7|923
1590693900|2020-05-28 19:25:00|15.7|15.72|15.68|15.68|2965
1590694200|2020-05-28 19:30:00|15.66|15.66|15.63|15.63|2250
1590694500|2020-05-28 19:35:00|15.62|15.68|15.62|15.64|3676
1590694800|2020-05-28 19:40:00|15.645|15.645|15.615|15.63|3570
1590695100|2020-05-28 19:45:00|15.612|15.64|15.51|15.51|6407
1590695400|2020-05-28 19:50:00|15.51|15.565|15.5|15.55|10639
1590695700|2020-05-28 19:55:00|15.55|15.61|15.55|15.58|15951
1590696000|2020-05-28 20:00:00|15.6|15.6|15.6|15.6|3614
1590696900|2020-05-28 20:15:00|15.6|15.6|15.6|15.6|0
1590699900|2020-05-28 21:05:00|15.6|15.6|15.6|15.6|0
1590759000|2020-05-29 13:30:00|15.47|15.74|15.32|15.37|6651
1590759300|2020-05-29 13:35:00|15.32|15.42|15.3|15.4|11376
1590759600|2020-05-29 13:40:00|15.33|15.33|15.22|15.27|5405
1590759900|2020-05-29 13:45:00|15.3|15.36|15.25|15.32|8672
1590760200|2020-05-29 13:50:00|15.33|15.33|15.24|15.29|8698
1590760500|2020-05-29 13:55:00|15.275|15.275|15.15|15.24|6131
1590760800|2020-05-29 14:00:00|15.245|15.315|15.21|15.305|5880
1590761100|2020-05-29 14:05:00|15.3|15.3|15.22|15.22|4566
1590761400|2020-05-29 14:10:00|15.24|15.26|15.23|15.26|7005
1590761700|2020-05-29 14:15:00|15.3|15.45|15.3|15.45|1999
1590762000|2020-05-29 14:20:00|15.45|15.55|15.45|15.53|1082
1590762300|2020-05-29 14:25:00|15.545|15.545|15.49|15.49|2050
1590762600|2020-05-29 14:30:00|15.48|15.48|15.4|15.4|3088
1590762900|2020-05-29 14:35:00|15.355|15.355|15.3|15.3|807
1590763200|2020-05-29 14:40:00|15.297|15.297|15.23|15.255|1519
1590763500|2020-05-29 14:45:00|15.26|15.26|15.205|15.205|690
1590763800|2020-05-29 14:50:00|15.22|15.34|15.19|15.34|9035
1590764100|2020-05-29 14:55:00|15.315|15.33|15.3|15.3|653
1590764400|2020-05-29 15:00:00|15.32|15.38|15.32|15.38|4006
1590764700|2020-05-29 15:05:00|15.41|15.41|15.39|15.39|1032
1590765000|2020-05-29 15:10:00|15.41|15.41|15.375|15.4|1319
1590765300|2020-05-29 15:15:00|15.41|15.45|15.39|15.415|4152
1590765600|2020-05-29 15:20:00|15.42|15.42|15.42|15.42|127
1590765900|2020-05-29 15:25:00|15.44|15.44|15.385|15.385|1052
1590766200|2020-05-29 15:30:00|15.385|15.415|15.37|15.38|4031
1590766500|2020-05-29 15:35:00|15.39|15.405|15.38|15.4|1945
1590766800|2020-05-29 15:40:00|15.39|15.39|15.37|15.38|1201
1590767100|2020-05-29 15:45:00|15.39|15.455|15.39|15.455|2762
1590767400|2020-05-29 15:50:00|15.455|15.455|15.455|15.455|864
1590767700|2020-05-29 15:55:00|15.43|15.43|15.34|15.34|3193
1590768000|2020-05-29 16:00:00|15.38|15.4|15.347|15.347|2516
1590768300|2020-05-29 16:05:00|15.36|15.37|15.35|15.37|1653
1590768600|2020-05-29 16:10:00|15.37|15.4|15.37|15.39|2262
1590768900|2020-05-29 16:15:00|15.39|15.39|15.375|15.39|2108
1590769200|2020-05-29 16:20:00|15.375|15.39|15.36|15.38|1497
1590769500|2020-05-29 16:25:00|15.38|15.43|15.38|15.43|12795
1590769800|2020-05-29 16:30:00|15.43|15.47|15.43|15.46|2340
1590770100|2020-05-29 16:35:00|15.46|15.48|15.46|15.48|1115
1590770400|2020-05-29 16:40:00|15.49|15.51|15.47|15.48|4749
1590770700|2020-05-29 16:45:00|15.49|15.5|15.475|15.49|1504
1590771000|2020-05-29 16:50:00|15.46|15.48|15.41|15.41|3339
1590771300|2020-05-29 16:55:00|15.45|15.545|15.45|15.545|0
1590771600|2020-05-29 17:00:00|15.535|15.535|15.505|15.505|151242
1590771900|2020-05-29 17:05:00|15.505|15.515|15.5|15.5|2000
1590772200|2020-05-29 17:10:00|15.5|15.5|15.48|15.48|606
1590772500|2020-05-29 17:15:00|15.48|15.5|15.48|15.5|1645
1590772800|2020-05-29 17:20:00|15.48|15.51|15.48|15.51|2118
1590773100|2020-05-29 17:25:00|15.5|15.5|15.48|15.5|1489
1590773400|2020-05-29 17:30:00|15.495|15.505|15.49|15.49|1888
1590773700|2020-05-29 17:35:00|15.48|15.48|15.44|15.44|2515
1590774000|2020-05-29 17:40:00|15.44|15.47|15.41|15.45|2100
1590774300|2020-05-29 17:45:00|15.455|15.455|15.44|15.45|800
1590774600|2020-05-29 17:50:00|15.43|15.45|15.43|15.43|1071
1590774900|2020-05-29 17:55:00|15.45|15.45|15.41|15.41|5435
1590775200|2020-05-29 18:00:00|15.41|15.42|15.4|15.4|3493
1590775500|2020-05-29 18:05:00|15.39|15.46|15.38|15.46|5768
1590775800|2020-05-29 18:10:00|15.46|15.49|15.46|15.49|1111
1590776100|2020-05-29 18:15:00|15.46|15.46|15.44|15.44|2176
1590776400|2020-05-29 18:20:00|15.435|15.53|15.435|15.53|4566
1590776700|2020-05-29 18:25:00|15.53|15.56|15.5|15.5|2949
1590777000|2020-05-29 18:30:00|15.534|15.534|15.534|15.534|207
1590777300|2020-05-29 18:35:00|15.525|15.54|15.5|15.52|3198
1590777600|2020-05-29 18:40:00|15.53|15.57|15.53|15.565|3712
1590777900|2020-05-29 18:45:00|15.57|15.57|15.525|15.525|3097
1590778200|2020-05-29 18:50:00|15.54|15.54|15.38|15.45|5856
1590778500|2020-05-29 18:55:00|15.45|15.61|15.45|15.61|3624
1590778800|2020-05-29 19:00:00|15.615|15.68|15.615|15.675|10018
1590779100|2020-05-29 19:05:00|15.67|15.67|15.6|15.6|5351
1590779400|2020-05-29 19:10:00|15.6|15.645|15.6|15.61|6067
1590779700|2020-05-29 19:15:00|15.64|15.71|15.623|15.69|3143
1590780000|2020-05-29 19:20:00|15.7|15.76|15.695|15.71|4520
1590780300|2020-05-29 19:25:00|15.7|15.73|15.67|15.69|2508
1590780600|2020-05-29 19:30:00|15.695|15.75|15.695|15.7|5931
1590780900|2020-05-29 19:35:00|15.7|15.76|15.7|15.76|7956
1590781200|2020-05-29 19:40:00|15.75|15.81|15.74|15.81|16325
1590781500|2020-05-29 19:45:00|15.795|15.84|15.74|15.75|15759
1590781800|2020-05-29 19:50:00|15.75|15.85|15.74|15.85|21292
1590782100|2020-05-29 19:55:00|15.84|15.89|15.81|15.89|40575
1590782400|2020-05-29 20:00:00|15.89|15.89|15.89|15.89|0
1590783300|2020-05-29 20:15:00|15.89|15.89|15.89|15.89|0
1591018200|2020-06-01 13:30:00|15.93|15.93|15.93|15.93|3925
1591018500|2020-06-01 13:35:00|16|16|16|16|396
1591018800|2020-06-01 13:40:00|16.04|16.04|16.04|16.04|303
1591019400|2020-06-01 13:50:00|16.01|16.01|16.01|16.01|319
1591019700|2020-06-01 13:55:00|15.952|16|15.93|16|1826
1591020000|2020-06-01 14:00:00|16.05|16.05|16.03|16.03|961
1591020600|2020-06-01 14:10:00|16.01|16.03|15.98|15.98|1337
1591020900|2020-06-01 14:15:00|15.96|15.97|15.94|15.97|685
1591021200|2020-06-01 14:20:00|15.965|16.05|15.96|16.045|1828
1591021500|2020-06-01 14:25:00|16.04|16.095|16.02|16.095|815
1591021800|2020-06-01 14:30:00|16.09|16.12|16.075|16.12|919
1591022100|2020-06-01 14:35:00|16.14|16.15|16.14|16.14|539
1591022400|2020-06-01 14:40:00|16.15|16.15|16.1|16.15|2323
1591022700|2020-06-01 14:45:00|16.14|16.15|16.115|16.14|1697
1591023000|2020-06-01 14:50:00|16.15|16.16|16.11|16.11|489
1591023300|2020-06-01 14:55:00|16.12|16.14|16.08|16.11|2292
1591023600|2020-06-01 15:00:00|16.11|16.13|16|16|2392
1591023900|2020-06-01 15:05:00|15.995|16.03|15.98|16.03|654
1591024200|2020-06-01 15:10:00|15.99|16.04|15.99|16.04|1451
1591024500|2020-06-01 15:15:00|16.04|16.1|16.02|16.1|2294
1591024800|2020-06-01 15:20:00|16.08|16.13|16.07|16.07|1534
1591025100|2020-06-01 15:25:00|16.07|16.07|16.06|16.07|580
1591025400|2020-06-01 15:30:00|16.04|16.07|16.04|16.07|802
1591025700|2020-06-01 15:35:00|16.06|16.09|16.06|16.09|600
1591026000|2020-06-01 15:40:00|16.08|16.08|16.06|16.06|788
1591026300|2020-06-01 15:45:00|16.07|16.07|16.03|16.065|2608
1591026600|2020-06-01 15:50:00|16.07|16.07|16.06|16.06|659
1591026900|2020-06-01 15:55:00|16.05|16.05|15.995|16.02|2459
1591027200|2020-06-01 16:00:00|16|16.02|15.99|15.99|578
1591027500|2020-06-01 16:05:00|16.03|16.04|16.03|16.04|917
1591027800|2020-06-01 16:10:00|16.05|16.05|16.03|16.03|1302
1591028100|2020-06-01 16:15:00|16.03|16.06|16|16.06|1104
1591028400|2020-06-01 16:20:00|16.025|16.04|15.94|15.98|11793
1591028700|2020-06-01 16:25:00|15.985|15.985|15.97|15.97|325
1591029000|2020-06-01 16:30:00|15.951|15.97|15.951|15.96|2315
1591029300|2020-06-01 16:35:00|15.945|15.96|15.94|15.94|3355
1591029600|2020-06-01 16:40:00|15.91|15.92|15.91|15.91|497
1591029900|2020-06-01 16:45:00|15.9|15.9|15.83|15.85|4271
1591030200|2020-06-01 16:50:00|15.84|15.84|15.81|15.84|1500
1591030500|2020-06-01 16:55:00|15.84|15.87|15.84|15.87|1661
1591030800|2020-06-01 17:00:00|15.88|15.88|15.85|15.87|6314
1591031400|2020-06-01 17:10:00|15.86|15.86|15.86|15.86|191
1591031700|2020-06-01 17:15:00|15.86|15.9|15.86|15.9|2072
1591032000|2020-06-01 17:20:00|15.939|15.939|15.939|15.939|131
1591032300|2020-06-01 17:25:00|15.94|15.97|15.895|15.91|2775
1591032600|2020-06-01 17:30:00|15.89|15.895|15.89|15.895|491
1591032900|2020-06-01 17:35:00|15.9|15.91|15.89|15.9|1846
1591033200|2020-06-01 17:40:00|15.9|15.915|15.85|15.89|2809
1591033500|2020-06-01 17:45:00|15.89|15.924|15.89|15.924|741
1591033800|2020-06-01 17:50:00|15.89|15.91|15.86|15.86|1426
1591034100|2020-06-01 17:55:00|15.88|15.88|15.88|15.88|200
1591034400|2020-06-01 18:00:00|15.88|15.88|15.87|15.87|439
1591034700|2020-06-01 18:05:00|15.88|15.9|15.88|15.9|1188
1591035000|2020-06-01 18:10:00|15.95|15.979|15.89|15.935|3777
1591035600|2020-06-01 18:20:00|15.91|15.94|15.9|15.9|773
1591035900|2020-06-01 18:25:00|15.89|15.895|15.85|15.87|2926
1591036200|2020-06-01 18:30:00|15.89|15.92|15.89|15.92|675
1591036500|2020-06-01 18:35:00|15.91|15.91|15.86|15.86|1290
1591036800|2020-06-01 18:40:00|15.885|15.885|15.88|15.88|342
1591037100|2020-06-01 18:45:00|15.88|15.9|15.88|15.9|907
1591037400|2020-06-01 18:50:00|15.92|15.92|15.92|15.92|287
1591037700|2020-06-01 18:55:00|15.91|15.92|15.88|15.92|2657
1591038000|2020-06-01 19:00:00|15.93|15.95|15.93|15.95|545
1591038300|2020-06-01 19:05:00|15.95|15.95|15.93|15.94|1322
1591038600|2020-06-01 19:10:00|15.955|15.97|15.955|15.97|281
1591038900|2020-06-01 19:15:00|15.98|15.98|15.96|15.96|867
1591039500|2020-06-01 19:25:00|15.94|15.99|15.94|15.99|2637
1591039800|2020-06-01 19:30:00|15.99|16.03|15.98|16.03|4151
1591040100|2020-06-01 19:35:00|16.003|16.025|15.97|15.97|3583
1591040400|2020-06-01 19:40:00|15.97|15.975|15.96|15.975|2376
1591040700|2020-06-01 19:45:00|15.97|15.97|15.95|15.97|7052
1591041000|2020-06-01 19:50:00|15.97|15.97|15.95|15.95|5283
1591041300|2020-06-01 19:55:00|15.95|15.96|15.9|15.9|21988
1591041600|2020-06-01 20:00:00|15.91|15.91|15.9|15.9|0
1591042500|2020-06-01 20:15:00|15.9|15.9|15.9|15.9|0
1591104600|2020-06-02 13:30:00|15.9|16.08|15.88|15.96|4597
1591104900|2020-06-02 13:35:00|15.95|15.99|15.92|15.92|636
1591105800|2020-06-02 13:50:00|15.93|15.93|15.83|15.83|14421
1591106100|2020-06-02 13:55:00|15.825|15.875|15.81|15.875|4294
1591106400|2020-06-02 14:00:00|15.85|15.95|15.85|15.91|4831
1591106700|2020-06-02 14:05:00|15.9|15.92|15.86|15.89|12733
1591107000|2020-06-02 14:10:00|15.885|15.915|15.8|15.815|12145
1591107300|2020-06-02 14:15:00|15.815|15.915|15.8|15.86|7466
1591107600|2020-06-02 14:20:00|15.89|15.94|15.8|15.94|13619
1591107900|2020-06-02 14:25:00|16|16.105|15.99|16.07|6308
1591108200|2020-06-02 14:30:00|16.1|16.1|16.03|16.03|1955
1591108500|2020-06-02 14:35:00|16.04|16.09|15.96|15.985|3327
1591108800|2020-06-02 14:40:00|15.95|15.955|15.93|15.93|609
1591109100|2020-06-02 14:45:00|15.95|16.01|15.91|16|4690
1591109400|2020-06-02 14:50:00|15.99|16.04|15.98|16|2155
1591109700|2020-06-02 14:55:00|16.04|16.07|16.04|16.06|1540
1591110000|2020-06-02 15:00:00|16.05|16.08|16.03|16.04|3571
1591110300|2020-06-02 15:05:00|16.045|16.06|16|16|1519
1591110600|2020-06-02 15:10:00|16.03|16.11|16.02|16.11|2773
1591110900|2020-06-02 15:15:00|16.11|16.11|16.11|16.11|614
1591111200|2020-06-02 15:20:00|16.11|16.17|16.1|16.17|1749
1591111500|2020-06-02 15:25:00|16.12|16.18|16.12|16.12|2826
1591111800|2020-06-02 15:30:00|16.115|16.13|16.09|16.11|600
1591112100|2020-06-02 15:35:00|16.13|16.17|16.115|16.17|1502
1591112400|2020-06-02 15:40:00|16.18|16.18|16.18|16.18|1211
1591112700|2020-06-02 15:45:00|16.16|16.16|16.13|16.155|3505
1591113000|2020-06-02 15:50:00|16.155|16.155|16.1|16.11|1920
1591113300|2020-06-02 15:55:00|16.12|16.18|16.12|16.18|4430
1591113600|2020-06-02 16:00:00|16.15|16.15|16.1|16.13|3575
1591113900|2020-06-02 16:05:00|16.16|16.16|16.14|16.16|417
1591114200|2020-06-02 16:10:00|16.16|16.18|16.15|16.16|1536
1591114500|2020-06-02 16:15:00|16.17|16.18|16.16|16.18|1639
1591114800|2020-06-02 16:20:00|16.176|16.21|16.175|16.21|905
1591115100|2020-06-02 16:25:00|16.23|16.23|16.18|16.22|1013
1591115400|2020-06-02 16:30:00|16.22|16.25|16.22|16.25|997
1591115700|2020-06-02 16:35:00|16.23|16.24|16.21|16.23|4407
1591116000|2020-06-02 16:40:00|16.25|16.28|16.25|16.28|2192
1591116300|2020-06-02 16:45:00|16.3|16.3|16.19|16.22|9185
1591116600|2020-06-02 16:50:00|16.24|16.25|16.24|16.25|601
1591116900|2020-06-02 16:55:00|16.225|16.23|16.225|16.23|877
1591117200|2020-06-02 17:00:00|16.24|16.24|16.225|16.23|1424
1591117500|2020-06-02 17:05:00|16.24|16.41|16.24|16.41|7355
1591117800|2020-06-02 17:10:00|16.39|16.4|16.38|16.38|2453
1591118100|2020-06-02 17:15:00|16.38|16.38|16.365|16.365|1710
1591118400|2020-06-02 17:20:00|16.37|16.38|16.36|16.37|1649
1591118700|2020-06-02 17:25:00|16.365|16.38|16.34|16.38|3463
1591119000|2020-06-02 17:30:00|16.35|16.35|16.3|16.3|878
1591119300|2020-06-02 17:35:00|16.28|16.28|16.28|16.28|207
1591119600|2020-06-02 17:40:00|16.288|16.315|16.28|16.31|4961
1591119900|2020-06-02 17:45:00|16.31|16.31|16.27|16.28|2861
1591120200|2020-06-02 17:50:00|16.27|16.27|16.235|16.25|1708
1591120500|2020-06-02 17:55:00|16.24|16.31|16.24|16.27|2514
1591120800|2020-06-02 18:00:00|16.28|16.28|16.24|16.245|4001
1591121100|2020-06-02 18:05:00|16.26|16.26|16.21|16.22|1256
1591121400|2020-06-02 18:10:00|16.21|16.26|16.21|16.26|1099
1591121700|2020-06-02 18:15:00|16.253|16.253|16.22|16.22|1766
1591122000|2020-06-02 18:20:00|16.25|16.25|16.205|16.22|2284
1591122300|2020-06-02 18:25:00|16.21|16.22|16.19|16.195|2125
1591122600|2020-06-02 18:30:00|16.18|16.18|16.15|16.15|948
1591122900|2020-06-02 18:35:00|16.135|16.135|16.11|16.11|4136
1591123200|2020-06-02 18:40:00|16.105|16.13|16.1|16.13|2719
1591123500|2020-06-02 18:45:00|16.15|16.15|16.125|16.125|638
1591123800|2020-06-02 18:50:00|16.125|16.19|16.125|16.145|1451
1591124100|2020-06-02 18:55:00|16.145|16.16|16.145|16.15|927
1591124400|2020-06-02 19:00:00|16.14|16.15|16.1|16.11|2204
1591124700|2020-06-02 19:05:00|16.11|16.14|16.11|16.14|1962
1591125000|2020-06-02 19:10:00|16.17|16.17|16.13|16.13|3373
1591125300|2020-06-02 19:15:00|16.14|16.14|16.12|16.13|2190
1591125600|2020-06-02 19:20:00|16.125|16.16|16.1|16.13|3774
1591125900|2020-06-02 19:25:00|16.13|16.2|16.11|16.2|2433
1591126200|2020-06-02 19:30:00|16.22|16.22|16.16|16.17|3595
1591126500|2020-06-02 19:35:00|16.17|16.22|16.15|16.22|4639
1591126800|2020-06-02 19:40:00|16.215|16.23|16.18|16.18|11064
1591127100|2020-06-02 19:45:00|16.19|16.21|16.15|16.18|11305
1591127400|2020-06-02 19:50:00|16.19|16.21|16.13|16.2|26067
1591127700|2020-06-02 19:55:00|16.205|16.23|16.16|16.18|35506
1591128000|2020-06-02 20:00:00|16.18|16.18|16.18|16.18|86808
1591128900|2020-06-02 20:15:00|16.18|16.18|16.18|16.18|0
1591129200|2020-06-02 20:20:00|16.18|16.18|16.18|16.18|0
1591191000|2020-06-03 13:30:00|16.49|16.5|16.49|16.5|9494
1591191300|2020-06-03 13:35:00|16.5|16.5|16.49|16.5|4405
1591191600|2020-06-03 13:40:00|16.5|16.5|16.49|16.5|14830
1591191900|2020-06-03 13:45:00|16.5|16.5|16.49|16.49|4334
1591192200|2020-06-03 13:50:00|16.5|16.5|16.47|16.48|4448
1591192500|2020-06-03 13:55:00|16.49|16.55|16.47|16.55|4008
1591192800|2020-06-03 14:00:00|16.53|16.53|16.53|16.53|344
1591193100|2020-06-03 14:05:00|16.54|16.54|16.54|16.54|100
1591193400|2020-06-03 14:10:00|16.52|16.52|16.5|16.5|700
1591193700|2020-06-03 14:15:00|16.51|16.67|16.5|16.67|2665
1591194000|2020-06-03 14:20:00|16.67|16.675|16.667|16.667|2235
1591194300|2020-06-03 14:25:00|16.66|16.69|16.6|16.623|6911
1591194600|2020-06-03 14:30:00|16.63|16.65|16.61|16.625|4126
1591194900|2020-06-03 14:35:00|16.61|16.61|16.58|16.61|3511
1591195200|2020-06-03 14:40:00|16.61|16.64|16.59|16.61|2509
1591195500|2020-06-03 14:45:00|16.61|16.615|16.56|16.58|1693
1591195800|2020-06-03 14:50:00|16.552|16.563|16.54|16.55|2000
1591196100|2020-06-03 14:55:00|16.565|16.58|16.55|16.55|4143
1591196400|2020-06-03 15:00:00|16.55|16.58|16.525|16.55|2593
1591196700|2020-06-03 15:05:00|16.57|16.57|16.57|16.57|285
1591197000|2020-06-03 15:10:00|16.59|16.63|16.59|16.63|1890
1591197300|2020-06-03 15:15:00|16.65|16.66|16.59|16.59|5974
1591197600|2020-06-03 15:20:00|16.57|16.57|16.57|16.57|245
1591197900|2020-06-03 15:25:00|16.56|16.58|16.51|16.54|9094
1591198200|2020-06-03 15:30:00|16.59|16.6|16.59|16.6|218
1591198500|2020-06-03 15:35:00|16.6|16.6|16.59|16.59|866
1591198800|2020-06-03 15:40:00|16.59|16.59|16.55|16.55|1078
1591199100|2020-06-03 15:45:00|16.58|16.58|16.55|16.55|500
1591199400|2020-06-03 15:50:00|16.57|16.57|16.55|16.55|1811
1591199700|2020-06-03 15:55:00|16.56|16.56|16.53|16.54|5124
1591200000|2020-06-03 16:00:00|16.54|16.54|16.53|16.53|351
1591200300|2020-06-03 16:05:00|16.54|16.54|16.53|16.535|1057
1591200600|2020-06-03 16:10:00|16.54|16.585|16.54|16.585|2165
1591200900|2020-06-03 16:15:00|16.586|16.586|16.54|16.54|4630
1591201200|2020-06-03 16:20:00|16.54|16.54|16.51|16.53|2539
1591201500|2020-06-03 16:25:00|16.54|16.57|16.54|16.57|1491
1591201800|2020-06-03 16:30:00|16.58|16.58|16.58|16.58|426
1591202100|2020-06-03 16:35:00|16.55|16.555|16.51|16.51|2138
1591202400|2020-06-03 16:40:00|16.519|16.54|16.51|16.54|10412
1591202700|2020-06-03 16:45:00|16.535|16.535|16.48|16.48|3730
1591203000|2020-06-03 16:50:00|16.42|16.445|16.42|16.445|970
1591203300|2020-06-03 16:55:00|16.42|16.47|16.42|16.45|2177
1591203600|2020-06-03 17:00:00|16.47|16.5|16.46|16.5|2776
1591203900|2020-06-03 17:05:00|16.47|16.48|16.46|16.48|3134
1591204200|2020-06-03 17:10:00|16.5|16.5|16.5|16.5|459
1591204500|2020-06-03 17:15:00|16.52|16.54|16.518|16.54|2903
1591204800|2020-06-03 17:20:00|16.525|16.525|16.525|16.525|305
1591205100|2020-06-03 17:25:00|16.54|16.54|16.51|16.52|2917
1591205400|2020-06-03 17:30:00|16.51|16.53|16.5|16.53|3127
1591205700|2020-06-03 17:35:00|16.52|16.52|16.51|16.51|300
1591206000|2020-06-03 17:40:00|16.51|16.529|16.5|16.52|1646
1591206300|2020-06-03 17:45:00|16.53|16.53|16.5|16.5|1625
1591206600|2020-06-03 17:50:00|16.485|16.535|16.48|16.535|6318
1591206900|2020-06-03 17:55:00|16.54|16.54|16.535|16.54|8314
1591207200|2020-06-03 18:00:00|16.54|16.54|16.54|16.54|3548
1591207500|2020-06-03 18:05:00|16.54|16.75|16.54|16.75|10393
1591207800|2020-06-03 18:10:00|16.75|16.76|16.745|16.76|1398
1591208100|2020-06-03 18:15:00|16.759|16.76|16.7|16.76|5556
1591208400|2020-06-03 18:20:00|16.75|16.75|16.732|16.732|1302
1591208700|2020-06-03 18:25:00|16.75|16.75|16.653|16.68|5373
1591209000|2020-06-03 18:30:00|16.69|16.69|16.66|16.69|517
1591209300|2020-06-03 18:35:00|16.66|16.69|16.66|16.672|3926
1591209600|2020-06-03 18:40:00|16.67|16.68|16.67|16.67|487
1591209900|2020-06-03 18:45:00|16.68|16.685|16.65|16.685|1953
1591210200|2020-06-03 18:50:00|16.7|16.7|16.67|16.7|737
1591210500|2020-06-03 18:55:00|16.7|16.72|16.685|16.71|3818
1591210800|2020-06-03 19:00:00|16.7|16.7|16.665|16.665|2855
1591211100|2020-06-03 19:05:00|16.65|16.69|16.65|16.69|2292
1591211400|2020-06-03 19:10:00|16.69|16.71|16.69|16.71|3438
1591211700|2020-06-03 19:15:00|16.7|16.7|16.69|16.695|2744
1591212000|2020-06-03 19:20:00|16.69|16.7|16.66|16.7|4909
1591212300|2020-06-03 19:25:00|16.705|16.71|16.68|16.69|4730
1591212600|2020-06-03 19:30:00|16.695|16.72|16.695|16.72|2144
1591212900|2020-06-03 19:35:00|16.72|16.75|16.71|16.75|3488
1591213200|2020-06-03 19:40:00|16.75|16.77|16.74|16.77|3860
1591213500|2020-06-03 19:45:00|16.75|16.77|16.73|16.77|9272
1591213800|2020-06-03 19:50:00|16.76|16.77|16.75|16.755|3519
1591214100|2020-06-03 19:55:00|16.755|16.77|16.7|16.76|27605
1591214400|2020-06-03 20:00:00|16.72|16.72|16.72|16.72|6153
1591215300|2020-06-03 20:15:00|16.72|16.72|16.72|16.72|0
1591224000|2020-06-03 22:40:00|16.72|16.72|16.72|16.72|0
1591277400|2020-06-04 13:30:00|16.7|16.71|16.46|16.48|5172
1591277700|2020-06-04 13:35:00|16.52|16.59|16.3|16.47|5744
1591278000|2020-06-04 13:40:00|16.46|16.47|16.46|16.47|509
1591278600|2020-06-04 13:50:00|16.77|16.77|16.77|16.77|200
1591279200|2020-06-04 14:00:00|16.75|16.99|16.75|16.99|14014
1591279500|2020-06-04 14:05:00|16.99|17.1|16.99|17.1|4942
1591279800|2020-06-04 14:10:00|17.06|17.075|17|17.02|4028
1591280100|2020-06-04 14:15:00|17.02|17.07|17.02|17.07|1572
1591280400|2020-06-04 14:20:00|17.1|17.1|17.06|17.09|589
1591280700|2020-06-04 14:25:00|17.06|17.2|17.04|17.2|33329
1591281000|2020-06-04 14:30:00|17.21|17.22|17.2|17.22|627
1591281300|2020-06-04 14:35:00|17.24|17.3|17.18|17.21|5875
1591281600|2020-06-04 14:40:00|17.25|17.25|17.25|17.25|201
1591281900|2020-06-04 14:45:00|17.255|17.36|17.25|17.29|6649
1591282200|2020-06-04 14:50:00|17.275|17.31|17.18|17.31|2892
1591282500|2020-06-04 14:55:00|17.306|17.36|17.266|17.266|2295
1591282800|2020-06-04 15:00:00|17.3|17.31|17.3|17.3|1379
1591283100|2020-06-04 15:05:00|17.31|17.31|17.28|17.31|1651
1591283400|2020-06-04 15:10:00|17.31|17.31|17.21|17.23|3754
1591283700|2020-06-04 15:15:00|17.21|17.23|17.16|17.16|3915
1591284000|2020-06-04 15:20:00|17.21|17.23|17.16|17.16|8555
1591284300|2020-06-04 15:25:00|17.16|17.165|17.125|17.165|2160
1591284600|2020-06-04 15:30:00|17.17|17.19|17.17|17.19|2622
1591284900|2020-06-04 15:35:00|17.19|17.23|17.18|17.23|6971
1591285200|2020-06-04 15:40:00|17.22|17.23|17.2|17.22|9437
1591285500|2020-06-04 15:45:00|17.22|17.25|17.22|17.23|6178
1591285800|2020-06-04 15:50:00|17.19|17.22|17.19|17.22|3392
1591286100|2020-06-04 15:55:00|17.22|17.22|17.21|17.22|821
1591286400|2020-06-04 16:00:00|17.21|17.22|17.19|17.205|1624
1591286700|2020-06-04 16:05:00|17.21|17.24|17.21|17.24|1514
1591287000|2020-06-04 16:10:00|17.24|17.25|17.21|17.22|1546
1591287300|2020-06-04 16:15:00|17.21|17.21|17.155|17.19|2666
1591287600|2020-06-04 16:20:00|17.17|17.2|17.14|17.2|2935
1591287900|2020-06-04 16:25:00|17.19|17.22|17.08|17.08|10968
1591288200|2020-06-04 16:30:00|17.09|17.09|16.955|16.955|14419
1591288500|2020-06-04 16:35:00|16.95|16.98|16.9|16.93|4822
1591288800|2020-06-04 16:40:00|16.95|16.98|16.885|16.91|8641
1591289100|2020-06-04 16:45:00|16.91|16.95|16.79|16.79|17891
1591289400|2020-06-04 16:50:00|16.79|16.9|16.79|16.9|11225
1591289700|2020-06-04 16:55:00|16.9|17.05|16.9|16.94|8284
1591290000|2020-06-04 17:00:00|16.97|16.97|16.97|16.97|130
1591290300|2020-06-04 17:05:00|16.985|17.01|16.985|17.01|2504
1591290600|2020-06-04 17:10:00|17.03|17.03|17.03|17.03|519
1591290900|2020-06-04 17:15:00|17|17|16.94|16.94|2327
1591291200|2020-06-04 17:20:00|16.95|17|16.95|17|661
1591291500|2020-06-04 17:25:00|16.975|17.04|16.971|17.04|1245
1591291800|2020-06-04 17:30:00|17.04|17.04|17.02|17.02|971
1591292100|2020-06-04 17:35:00|17.03|17.03|17.03|17.03|462
1591292400|2020-06-04 17:40:00|17.03|17.12|17.03|17.12|1313
1591292700|2020-06-04 17:45:00|17.125|17.125|17.095|17.12|695
1591293000|2020-06-04 17:50:00|17.11|17.14|17.1|17.14|873
1591293300|2020-06-04 17:55:00|17.12|17.12|17.12|17.12|908
1591293600|2020-06-04 18:00:00|17.16|17.175|17.16|17.16|1317
1591293900|2020-06-04 18:05:00|17.16|17.18|17.16|17.18|1072
1591294200|2020-06-04 18:10:00|17.19|17.23|17.19|17.23|300
1591294500|2020-06-04 18:15:00|17.22|17.22|17.2|17.2|1114
1591294800|2020-06-04 18:20:00|17.21|17.25|17.21|17.21|1090
1591295100|2020-06-04 18:25:00|17.25|17.26|17.25|17.25|759
1591295400|2020-06-04 18:30:00|17.255|17.255|17.2|17.2|1550
1591295700|2020-06-04 18:35:00|17.18|17.21|17.18|17.195|600
1591296000|2020-06-04 18:40:00|17.19|17.23|17.19|17.23|1121
1591296300|2020-06-04 18:45:00|17.25|17.25|17.25|17.25|811
1591296600|2020-06-04 18:50:00|17.25|17.265|17.25|17.265|771
1591296900|2020-06-04 18:55:00|17.24|17.24|17.19|17.19|1515
1591297200|2020-06-04 19:00:00|17.19|17.24|17.19|17.24|444
1591297500|2020-06-04 19:05:00|17.214|17.214|17.16|17.17|2481
1591297800|2020-06-04 19:10:00|17.17|17.17|17.17|17.17|486
1591298100|2020-06-04 19:15:00|17.16|17.16|17.14|17.14|2954
1591298700|2020-06-04 19:25:00|17.14|17.19|17.14|17.19|1329
1591299000|2020-06-04 19:30:00|17.2|17.24|17.191|17.23|1689
1591299300|2020-06-04 19:35:00|17.23|17.3|17.22|17.28|8792
1591299600|2020-06-04 19:40:00|17.34|17.34|17.275|17.32|4206
1591299900|2020-06-04 19:45:00|17.32|17.39|17.32|17.39|8265
1591300200|2020-06-04 19:50:00|17.41|17.45|17.385|17.385|9019
1591300500|2020-06-04 19:55:00|17.4|17.47|17.4|17.47|7905
1591300800|2020-06-04 20:00:00|17.46|17.46|17.46|17.46|0
1591301700|2020-06-04 20:15:00|17.46|17.46|17.46|17.46|0
1591304400|2020-06-04 21:00:00|17.3|17.3|17.3|17.3|0
1591311600|2020-06-04 23:00:00|17.3|17.3|17.3|17.3|0
1591355700|2020-06-05 11:15:00|17.5|17.5|17.5|17.5|0
1591363800|2020-06-05 13:30:00|17.83|18.18|17.83|18.18|5567
1591364100|2020-06-05 13:35:00|18.05|18.25|18.05|18.25|2420
1591364400|2020-06-05 13:40:00|18.35|18.38|18.11|18.11|1704
1591364700|2020-06-05 13:45:00|18.17|18.18|18.17|18.18|495
1591365000|2020-06-05 13:50:00|18.18|18.29|18.18|18.22|954
1591365300|2020-06-05 13:55:00|18.29|18.34|18.03|18.16|4362
1591365600|2020-06-05 14:00:00|18.17|18.21|18.14|18.21|1764
1591365900|2020-06-05 14:05:00|18.255|18.33|18.25|18.26|4384
1591366200|2020-06-05 14:10:00|18.28|18.29|18.23|18.27|1819
1591366500|2020-06-05 14:15:00|18.33|18.39|18.33|18.39|695
1591366800|2020-06-05 14:20:00|18.44|18.49|18.34|18.44|17509
1591367100|2020-06-05 14:25:00|18.42|18.42|18.29|18.4|10480
1591367400|2020-06-05 14:30:00|18.39|18.44|18.35|18.439|1538
1591367700|2020-06-05 14:35:00|18.34|18.34|18.34|18.34|122
1591368000|2020-06-05 14:40:00|18.4|18.53|18.37|18.53|3086
1591368300|2020-06-05 14:45:00|18.53|18.54|18.44|18.44|6621
1591368600|2020-06-05 14:50:00|18.47|18.5|18.47|18.5|428
1591368900|2020-06-05 14:55:00|18.49|18.54|18.44|18.54|3197
1591369200|2020-06-05 15:00:00|18.52|18.67|18.52|18.62|6487
1591369500|2020-06-05 15:05:00|18.6|18.6|18.56|18.585|1182
1591369800|2020-06-05 15:10:00|18.56|18.61|18.55|18.575|4395
1591370100|2020-06-05 15:15:00|18.6|18.63|18.54|18.62|4102
1591370700|2020-06-05 15:25:00|18.57|18.67|18.56|18.625|1994
1591371000|2020-06-05 15:30:00|18.67|18.67|18.67|18.67|243
1591371300|2020-06-05 15:35:00|18.67|18.67|18.565|18.565|6047
1591371600|2020-06-05 15:40:00|18.565|18.565|18.56|18.565|315
1591371900|2020-06-05 15:45:00|18.52|18.52|18.505|18.505|2414
1591372200|2020-06-05 15:50:00|18.52|18.53|18.44|18.455|3926
1591372500|2020-06-05 15:55:00|18.455|18.455|18.455|18.455|217
1591372800|2020-06-05 16:00:00|18.46|18.48|18.43|18.45|4952
1591373100|2020-06-05 16:05:00|18.445|18.445|18.35|18.39|3787
1591373400|2020-06-05 16:10:00|18.37|18.37|18.32|18.35|1993
1591373700|2020-06-05 16:15:00|18.35|18.35|18.28|18.28|1573
1591374000|2020-06-05 16:20:00|18.33|18.38|18.33|18.35|2700
1591374300|2020-06-05 16:25:00|18.354|18.42|18.354|18.42|4615
1591374600|2020-06-05 16:30:00|18.411|18.46|18.411|18.43|4496
1591374900|2020-06-05 16:35:00|18.45|18.56|18.45|18.54|4018
1591375200|2020-06-05 16:40:00|18.53|18.54|18.49|18.54|3038
1591375500|2020-06-05 16:45:00|18.54|18.54|18.54|18.54|1613
1591375800|2020-06-05 16:50:00|18.52|18.52|18.46|18.46|1936
1591376100|2020-06-05 16:55:00|18.48|18.5|18.44|18.46|2981
1591376400|2020-06-05 17:00:00|18.46|18.46|18.46|18.46|627
1591376700|2020-06-05 17:05:00|18.46|18.46|18.46|18.46|430
1591377000|2020-06-05 17:10:00|18.51|18.51|18.46|18.487|3138
1591377300|2020-06-05 17:15:00|18.45|18.45|18.45|18.45|218
1591377600|2020-06-05 17:20:00|18.46|18.46|18.44|18.46|2235
1591377900|2020-06-05 17:25:00|18.44|18.44|18.41|18.44|2232
1591378200|2020-06-05 17:30:00|18.43|18.45|18.42|18.42|3247
1591378500|2020-06-05 17:35:00|18.415|18.42|18.4|18.42|2295
1591378800|2020-06-05 17:40:00|18.42|18.42|18.4|18.4|294
1591379100|2020-06-05 17:45:00|18.415|18.415|18.395|18.395|1382
1591379400|2020-06-05 17:50:00|18.38|18.39|18.36|18.37|1835
1591379700|2020-06-05 17:55:00|18.37|18.42|18.36|18.37|2354
1591380000|2020-06-05 18:00:00|18.36|18.39|18.36|18.39|457
1591380300|2020-06-05 18:05:00|18.37|18.39|18.35|18.39|1620
1591380600|2020-06-05 18:10:00|18.39|18.395|18.3|18.3|4663
1591380900|2020-06-05 18:15:00|18.255|18.31|18.255|18.29|2121
1591381200|2020-06-05 18:20:00|18.27|18.28|18.25|18.25|1614
1591381500|2020-06-05 18:25:00|18.26|18.3|18.25|18.27|1123
1591381800|2020-06-05 18:30:00|18.27|18.28|18.21|18.21|1186
1591382100|2020-06-05 18:35:00|18.2|18.2|18.12|18.19|13292
1591382400|2020-06-05 18:40:00|18.19|18.2|18.19|18.2|966
1591382700|2020-06-05 18:45:00|18.22|18.22|18.19|18.21|2029
1591383000|2020-06-05 18:50:00|18.235|18.235|18.235|18.235|429
1591383300|2020-06-05 18:55:00|18.25|18.31|18.25|18.3|2836
1591383600|2020-06-05 19:00:00|18.3|18.32|18.25|18.3|2245
1591383900|2020-06-05 19:05:00|18.3|18.32|18.22|18.27|4016
1591384200|2020-06-05 19:10:00|18.245|18.245|18.19|18.19|2451
1591384500|2020-06-05 19:15:00|18.17|18.2|18.15|18.2|3880
1591384800|2020-06-05 19:20:00|18.215|18.24|18.16|18.18|1966
1591385100|2020-06-05 19:25:00|18.2|18.25|18.2|18.25|492
1591385400|2020-06-05 19:30:00|18.22|18.23|18.175|18.175|3955
1591385700|2020-06-05 19:35:00|18.18|18.18|18.11|18.145|7437
1591386000|2020-06-05 19:40:00|18.17|18.17|18.1|18.1|4064
1591386300|2020-06-05 19:45:00|18.11|18.12|18.085|18.09|6395
1591386600|2020-06-05 19:50:00|18.1|18.21|18.1|18.19|18179
1591386900|2020-06-05 19:55:00|18.19|18.22|18.15|18.19|28362
1591387200|2020-06-05 20:00:00|18.15|18.15|18.15|18.15|18060
1591388100|2020-06-05 20:15:00|18.15|18.15|18.15|18.15|0
1591615500|2020-06-08 11:25:00|18.63|18.97|18.63|18.97|0
1591615800|2020-06-08 11:30:00|19.98|20|19.98|20|0
1591623000|2020-06-08 13:30:00|19.85|19.89|18.64|19.06|26451
1591623300|2020-06-08 13:35:00|19.08|19.08|18.69|18.826|4843
1591623600|2020-06-08 13:40:00|18.89|19.045|18.81|18.98|11932
1591623900|2020-06-08 13:45:00|19|19.01|18.925|18.97|5084
1591624200|2020-06-08 13:50:00|18.99|19.01|18.87|18.98|6709
1591624500|2020-06-08 13:55:00|18.95|19.01|18.94|18.99|9423
1591624800|2020-06-08 14:00:00|18.97|18.99|18.93|18.93|1721
1591625100|2020-06-08 14:05:00|18.9|18.97|18.9|18.93|2231
1591625400|2020-06-08 14:10:00|18.93|18.93|18.88|18.905|1650
1591625700|2020-06-08 14:15:00|18.9|18.9|18.845|18.86|4337
1591626000|2020-06-08 14:20:00|18.845|18.85|18.75|18.75|4883
1591626300|2020-06-08 14:25:00|18.74|18.74|18.645|18.67|4762
1591626600|2020-06-08 14:30:00|18.73|18.74|18.65|18.66|2898
1591626900|2020-06-08 14:35:00|18.63|18.63|18.544|18.6|4714
1591627200|2020-06-08 14:40:00|18.6|18.68|18.504|18.68|5754
1591627500|2020-06-08 14:45:00|18.72|18.73|18.44|18.44|17964
1591627800|2020-06-08 14:50:00|18.45|18.49|18.44|18.46|15346
1591628100|2020-06-08 14:55:00|18.47|18.54|18.45|18.455|20959
1591628400|2020-06-08 15:00:00|18.455|18.65|18.43|18.57|22742
1591628700|2020-06-08 15:05:00|18.65|18.81|18.61|18.75|2387
1591629000|2020-06-08 15:10:00|18.8|18.86|18.8|18.83|2952
1591629300|2020-06-08 15:15:00|18.855|18.86|18.75|18.85|3633
1591629600|2020-06-08 15:20:00|18.855|18.88|18.83|18.855|1442
1591629900|2020-06-08 15:25:00|18.88|18.89|18.83|18.87|3627
1591630200|2020-06-08 15:30:00|18.87|18.9|18.86|18.9|2118
1591630500|2020-06-08 15:35:00|18.9|18.9|18.87|18.88|2537
1591630800|2020-06-08 15:40:00|18.9|18.918|18.87|18.91|0
1591631100|2020-06-08 15:45:00|18.88|18.9|18.87|18.9|201840
1591631400|2020-06-08 15:50:00|18.9|18.91|18.875|18.875|1953
1591631700|2020-06-08 15:55:00|18.89|18.925|18.89|18.91|5034
1591632000|2020-06-08 16:00:00|18.905|18.905|18.9|18.905|1511
1591632300|2020-06-08 16:05:00|18.905|18.905|18.905|18.905|1025
1591632600|2020-06-08 16:10:00|18.905|18.905|18.88|18.88|4889
1591632900|2020-06-08 16:15:00|18.85|18.9|18.85|18.9|5536
1591633200|2020-06-08 16:20:00|18.89|18.9|18.88|18.89|2966
1591633500|2020-06-08 16:25:00|18.89|18.89|18.86|18.86|1983
1591633800|2020-06-08 16:30:00|18.87|18.89|18.87|18.89|502
1591634100|2020-06-08 16:35:00|18.9|18.9|18.88|18.9|1521
1591634400|2020-06-08 16:40:00|18.89|18.89|18.875|18.88|1455
1591634700|2020-06-08 16:45:00|18.87|18.9|18.87|18.9|1574
1591635000|2020-06-08 16:50:00|18.9|18.905|18.9|18.905|2688
1591635300|2020-06-08 16:55:00|18.9|18.9|18.88|18.89|1579
1591635600|2020-06-08 17:00:00|18.9|18.9|18.9|18.9|713
1591635900|2020-06-08 17:05:00|18.9|18.905|18.89|18.905|2890
1591636200|2020-06-08 17:10:00|18.905|18.905|18.9|18.905|1365
1591636500|2020-06-08 17:15:00|18.9|18.9|18.87|18.87|2517
1591636800|2020-06-08 17:20:00|18.88|18.88|18.88|18.88|2168
1591637100|2020-06-08 17:25:00|18.882|18.895|18.875|18.875|1680
1591637400|2020-06-08 17:30:00|18.86|18.9|18.86|18.9|616
1591637700|2020-06-08 17:35:00|18.89|18.89|18.89|18.89|235
1591638000|2020-06-08 17:40:00|18.88|18.88|18.86|18.86|2431
1591638300|2020-06-08 17:45:00|18.89|18.89|18.89|18.89|657
1591638900|2020-06-08 17:55:00|18.9|18.905|18.89|18.905|4757
1591639200|2020-06-08 18:00:00|18.905|18.91|18.845|18.87|7576
1591639500|2020-06-08 18:05:00|18.87|18.87|18.87|18.87|101
1591639800|2020-06-08 18:10:00|18.88|18.88|18.87|18.88|3091
1591640100|2020-06-08 18:15:00|18.89|18.905|18.89|18.891|2447
1591640400|2020-06-08 18:20:00|18.9|18.9|18.875|18.875|3585
1591640700|2020-06-08 18:25:00|18.87|18.91|18.87|18.9|4626
1591641000|2020-06-08 18:30:00|18.89|18.9|18.89|18.89|1150
1591641600|2020-06-08 18:40:00|18.88|18.9|18.88|18.9|1538
1591642200|2020-06-08 18:50:00|18.89|18.9|18.881|18.881|1305
1591642500|2020-06-08 18:55:00|18.9|18.91|18.9|18.9|4727
1591642800|2020-06-08 19:00:00|18.9|18.91|18.9|18.905|2407
1591643100|2020-06-08 19:05:00|18.9|18.91|18.89|18.905|3991
1591643400|2020-06-08 19:10:00|18.915|18.99|18.915|18.975|7006
1591643700|2020-06-08 19:15:00|18.97|18.97|18.95|18.955|3742
1591644000|2020-06-08 19:20:00|18.955|18.955|18.92|18.935|7882
1591644300|2020-06-08 19:25:00|18.94|18.945|18.92|18.93|9786
1591644600|2020-06-08 19:30:00|18.94|18.96|18.94|18.96|2662
1591644900|2020-06-08 19:35:00|18.965|18.98|18.935|18.935|14172
1591645200|2020-06-08 19:40:00|18.935|18.94|18.915|18.915|16113
1591645500|2020-06-08 19:45:00|18.915|18.92|18.891|18.915|13993
1591645800|2020-06-08 19:50:00|18.915|19.09|18.915|19.09|24532
1591646100|2020-06-08 19:55:00|19.08|19.08|19|19.01|30331
1591646400|2020-06-08 20:00:00|19.02|19.02|19.02|19.02|14642
1591647300|2020-06-08 20:15:00|19.02|19.02|19.02|19.02|0
1591709400|2020-06-09 13:30:00|18.81|18.81|18.21|18.41|10561
1591709700|2020-06-09 13:35:00|18.545|18.545|18.15|18.22|33119
1591710000|2020-06-09 13:40:00|18.372|18.42|18.15|18.16|2158
1591710300|2020-06-09 13:45:00|18.16|18.37|17.87|18.18|15875
1591710600|2020-06-09 13:50:00|18.18|18.27|18.03|18.21|3568
1591710900|2020-06-09 13:55:00|18.161|18.17|18.02|18.07|6289
1591711200|2020-06-09 14:00:00|18.05|18.05|17.9|17.99|5386
1591711500|2020-06-09 14:05:00|17.92|17.92|17.82|17.848|3860
1591711800|2020-06-09 14:10:00|17.83|17.91|17.815|17.88|3206
1591712100|2020-06-09 14:15:00|17.885|17.99|17.885|17.94|10596
1591712400|2020-06-09 14:20:00|17.93|17.99|17.93|17.99|7077
1591712700|2020-06-09 14:25:00|17.97|17.98|17.921|17.925|6024
1591713000|2020-06-09 14:30:00|17.91|17.934|17.89|17.89|4169
1591713300|2020-06-09 14:35:00|17.87|17.91|17.84|17.84|3826
1591713600|2020-06-09 14:40:00|17.84|17.85|17.81|17.81|3588
1591713900|2020-06-09 14:45:00|17.8|17.94|17.8|17.92|12010
1591714200|2020-06-09 14:50:00|17.92|17.96|17.9|17.93|30543
1591714500|2020-06-09 14:55:00|17.93|17.98|17.89|17.94|26693
1591714800|2020-06-09 15:00:00|17.92|18|17.9|17.93|13979
1591715100|2020-06-09 15:05:00|17.92|17.99|17.9|17.92|42027
1591715400|2020-06-09 15:10:00|17.91|17.92|17.87|17.87|11283
1591715700|2020-06-09 15:15:00|17.87|17.89|17.83|17.88|8723
1591716000|2020-06-09 15:20:00|17.9|17.935|17.89|17.89|6921
1591716300|2020-06-09 15:25:00|17.865|17.865|17.78|17.85|5105
1591716600|2020-06-09 15:30:00|17.8|17.825|17.665|17.67|4336
1591716900|2020-06-09 15:35:00|17.69|17.72|17.56|17.56|3603
1591717200|2020-06-09 15:40:00|17.55|17.62|17.47|17.59|12895
1591717500|2020-06-09 15:45:00|17.625|17.659|17.61|17.61|3631
1591717800|2020-06-09 15:50:00|17.63|17.66|17.54|17.59|6761
1591718100|2020-06-09 15:55:00|17.58|17.71|17.58|17.705|3684
1591718400|2020-06-09 16:00:00|17.74|17.758|17.71|17.735|2371
1591718700|2020-06-09 16:05:00|17.71|17.77|17.67|17.67|3684
1591719000|2020-06-09 16:10:00|17.7|17.7|17.66|17.685|4892
1591719300|2020-06-09 16:15:00|17.65|17.67|17.61|17.61|2225
1591719600|2020-06-09 16:20:00|17.63|17.65|17.56|17.56|5734
1591719900|2020-06-09 16:25:00|17.59|17.6|17.57|17.59|2067
1591720200|2020-06-09 16:30:00|17.6|17.61|17.56|17.56|2518
1591720500|2020-06-09 16:35:00|17.57|17.6|17.51|17.55|9021
1591720800|2020-06-09 16:40:00|17.575|17.6|17.56|17.575|2214
1591721100|2020-06-09 16:45:00|17.57|17.588|17.46|17.47|5051
1591721400|2020-06-09 16:50:00|17.48|17.5|17.48|17.49|1901
1591721700|2020-06-09 16:55:00|17.51|17.55|17.49|17.52|6519
1591722000|2020-06-09 17:00:00|17.54|17.59|17.515|17.53|12805
1591722300|2020-06-09 17:05:00|17.54|17.545|17.51|17.545|1608
1591722600|2020-06-09 17:10:00|17.545|17.61|17.545|17.59|3664
1591722900|2020-06-09 17:15:00|17.605|17.61|17.595|17.61|1975
1591723200|2020-06-09 17:20:00|17.615|17.62|17.59|17.59|2321
1591723500|2020-06-09 17:25:00|17.605|17.63|17.58|17.58|2336
1591723800|2020-06-09 17:30:00|17.6|17.61|17.57|17.605|2142
1591724100|2020-06-09 17:35:00|17.6|17.61|17.6|17.6|1864
1591724400|2020-06-09 17:40:00|17.6|17.62|17.59|17.615|2117
1591724700|2020-06-09 17:45:00|17.62|17.62|17.56|17.59|2898
1591725000|2020-06-09 17:50:00|17.585|17.585|17.5|17.5|4057
1591725300|2020-06-09 17:55:00|17.53|17.54|17.5|17.51|4710
1591725600|2020-06-09 18:00:00|17.55|17.55|17.5|17.54|15681
1591725900|2020-06-09 18:05:00|17.54|17.617|17.54|17.6|1642
1591726200|2020-06-09 18:10:00|17.59|17.635|17.54|17.54|4045
1591726500|2020-06-09 18:15:00|17.557|17.57|17.54|17.55|1791
1591726800|2020-06-09 18:20:00|17.55|17.59|17.55|17.59|5559
1591727100|2020-06-09 18:25:00|17.57|17.63|17.57|17.62|2297
1591727400|2020-06-09 18:30:00|17.62|17.63|17.61|17.61|3921
1591727700|2020-06-09 18:35:00|17.6|17.625|17.59|17.61|1575
1591728000|2020-06-09 18:40:00|17.61|17.62|17.6|17.6|1913
1591728300|2020-06-09 18:45:00|17.63|17.7|17.61|17.655|9384
1591728600|2020-06-09 18:50:00|17.65|17.66|17.61|17.61|3869
1591728900|2020-06-09 18:55:00|17.63|17.63|17.59|17.59|1137
1591729200|2020-06-09 19:00:00|17.615|17.67|17.59|17.67|6654
1591729500|2020-06-09 19:05:00|17.67|17.67|17.56|17.575|16914
1591729800|2020-06-09 19:10:00|17.58|17.6|17.57|17.59|15852
1591730100|2020-06-09 19:15:00|17.59|17.62|17.58|17.605|12966
1591730400|2020-06-09 19:20:00|17.6|17.63|17.565|17.58|25642
1591730700|2020-06-09 19:25:00|17.585|17.6|17.57|17.58|16524
1591731000|2020-06-09 19:30:00|17.59|17.6|17.55|17.57|3390
1591731300|2020-06-09 19:35:00|17.57|17.68|17.57|17.68|4952
1591731600|2020-06-09 19:40:00|17.68|17.74|17.636|17.715|6811
1591731900|2020-06-09 19:45:00|17.715|17.74|17.65|17.7|10576
1591732200|2020-06-09 19:50:00|17.7|17.83|17.69|17.79|29453
1591732500|2020-06-09 19:55:00|17.79|17.79|17.62|17.7|60619
1591732800|2020-06-09 20:00:00|17.72|17.72|17.72|17.72|0
1591733700|2020-06-09 20:15:00|17.72|17.72|17.72|17.72|0
1591795800|2020-06-10 13:30:00|17.4|17.7|17.4|17.43|12034
1591796100|2020-06-10 13:35:00|17.35|17.35|17.26|17.285|4859
1591796400|2020-06-10 13:40:00|17.26|17.341|17.13|17.25|7562
1591796700|2020-06-10 13:45:00|17.276|17.34|17.09|17.22|4672
1591797000|2020-06-10 13:50:00|17.17|17.2|17.11|17.11|1645
1591797300|2020-06-10 13:55:00|17.12|17.19|17.09|17.15|1679
1591797600|2020-06-10 14:00:00|17.14|17.21|17.07|17.07|4506
1591797900|2020-06-10 14:05:00|17.115|17.18|17.115|17.17|3407
1591798200|2020-06-10 14:10:00|17.175|17.175|17.07|17.07|4375
1591798500|2020-06-10 14:15:00|17.07|17.12|17.06|17.1|1608
1591798800|2020-06-10 14:20:00|17.04|17.06|17.01|17.06|11976
1591799100|2020-06-10 14:25:00|17.035|17.11|17.035|17.11|5516
1591799400|2020-06-10 14:30:00|17.12|17.165|17.12|17.165|1786
1591799700|2020-06-10 14:35:00|17.19|17.26|17.19|17.26|1707
1591800000|2020-06-10 14:40:00|17.285|17.31|17.28|17.28|2212
1591800300|2020-06-10 14:45:00|17.29|17.32|17.21|17.21|1816
1591800600|2020-06-10 14:50:00|17.2|17.36|17.2|17.29|3577
1591800900|2020-06-10 14:55:00|17.255|17.27|17.24|17.27|485
1591801200|2020-06-10 15:00:00|17.27|17.27|17.27|17.27|100
1591801500|2020-06-10 15:05:00|17.265|17.3|17.25|17.28|2796
1591801800|2020-06-10 15:10:00|17.28|17.28|17.21|17.26|3170
1591802100|2020-06-10 15:15:00|17.26|17.3|17.24|17.3|1350
1591802400|2020-06-10 15:20:00|17.3|17.39|17.275|17.37|13150
1591802700|2020-06-10 15:25:00|17.35|17.368|17.282|17.282|3226
1591803000|2020-06-10 15:30:00|17.27|17.3|17.24|17.29|3493
1591803300|2020-06-10 15:35:00|17.27|17.3|17.265|17.29|2702
1591803600|2020-06-10 15:40:00|17.27|17.3|17.27|17.29|3633
1591803900|2020-06-10 15:45:00|17.29|17.29|17.19|17.22|612
1591804200|2020-06-10 15:50:00|17.22|17.3|17.22|17.295|4641
1591804500|2020-06-10 15:55:00|17.3|17.32|17.29|17.3|4115
1591804800|2020-06-10 16:00:00|17.34|17.385|17.325|17.385|1027
1591805100|2020-06-10 16:05:00|17.41|17.41|17.24|17.27|7428
1591805400|2020-06-10 16:10:00|17.233|17.247|17.21|17.247|733
1591805700|2020-06-10 16:15:00|17.26|17.26|17.21|17.21|500
1591806000|2020-06-10 16:20:00|17.3|17.3|17.3|17.3|4825
1591806300|2020-06-10 16:25:00|17.3|17.3|17.25|17.28|4695
1591806600|2020-06-10 16:30:00|17.28|17.28|17.24|17.25|2256
1591806900|2020-06-10 16:35:00|17.24|17.24|17.21|17.22|1400
1591807200|2020-06-10 16:40:00|17.21|17.28|17.21|17.28|2261
1591807800|2020-06-10 16:50:00|17.28|17.3|17.27|17.28|3331
1591808100|2020-06-10 16:55:00|17.275|17.29|17.275|17.29|353
1591808400|2020-06-10 17:00:00|17.28|17.28|17.245|17.245|1304
1591808700|2020-06-10 17:05:00|17.23|17.3|17.23|17.3|2257
1591809000|2020-06-10 17:10:00|17.27|17.3|17.27|17.285|1484
1591809300|2020-06-10 17:15:00|17.295|17.295|17.29|17.29|826
1591809900|2020-06-10 17:25:00|17.265|17.29|17.26|17.29|2771
1591810200|2020-06-10 17:30:00|17.29|17.29|17.29|17.29|1135
1591810500|2020-06-10 17:35:00|17.29|17.36|17.28|17.28|34529
1591810800|2020-06-10 17:40:00|17.28|17.28|17.23|17.27|6068
1591811100|2020-06-10 17:45:00|17.28|17.29|17.16|17.2|7807
1591811400|2020-06-10 17:50:00|17.22|17.28|17.22|17.28|1200
1591811700|2020-06-10 17:55:00|17.29|17.3|17.275|17.285|1371
1591812000|2020-06-10 18:00:00|17.3|17.3|17.245|17.255|7354
1591812300|2020-06-10 18:05:00|17.21|17.3|17.2|17.23|27726
1591812600|2020-06-10 18:10:00|17.2|17.24|17.17|17.21|8235
1591812900|2020-06-10 18:15:00|17.215|17.54|17|17.54|321248
1591813200|2020-06-10 18:20:00|17.54|17.6|17.51|17.53|2834
1591813500|2020-06-10 18:25:00|17.53|17.73|17.53|17.685|15875
1591813800|2020-06-10 18:30:00|17.685|17.685|17.634|17.634|10093
1591814100|2020-06-10 18:35:00|17.64|17.65|17.55|17.55|2973
1591814400|2020-06-10 18:40:00|17.49|17.565|17.49|17.565|8260
1591814700|2020-06-10 18:45:00|17.57|17.57|17.46|17.46|5165
1591815000|2020-06-10 18:50:00|17.43|17.43|17.29|17.32|3729
1591815300|2020-06-10 18:55:00|17.31|17.34|17.285|17.33|3550
1591815600|2020-06-10 19:00:00|17.33|17.385|17.29|17.374|7623
1591815900|2020-06-10 19:05:00|17.4|17.52|17.4|17.52|4002
1591816200|2020-06-10 19:10:00|17.515|17.515|17.44|17.47|5129
1591816500|2020-06-10 19:15:00|17.45|17.54|17.45|17.5|5772
1591816800|2020-06-10 19:20:00|17.5|17.5|17.455|17.455|8365
1591817100|2020-06-10 19:25:00|17.47|17.57|17.46|17.55|3200
1591817400|2020-06-10 19:30:00|17.57|17.59|17.55|17.589|7405
1591817700|2020-06-10 19:35:00|17.59|17.59|17.55|17.55|5628
1591818000|2020-06-10 19:40:00|17.565|17.565|17.5|17.51|10434
1591818300|2020-06-10 19:45:00|17.49|17.49|17.4|17.4|12817
1591818600|2020-06-10 19:50:00|17.4|17.435|17.38|17.42|14448
1591818900|2020-06-10 19:55:00|17.41|17.42|17.29|17.3|44620
1591819200|2020-06-10 20:00:00|17.3|17.3|17.28|17.28|0
1591820100|2020-06-10 20:15:00|17.28|17.28|17.28|17.28|0
1591882200|2020-06-11 13:30:00|16.74|16.74|16.2|16.22|10553
1591882500|2020-06-11 13:35:00|16.365|16.4|16.365|16.37|6373
1591882800|2020-06-11 13:40:00|16.43|16.43|16.13|16.28|8016
1591883100|2020-06-11 13:45:00|16.245|16.35|16.24|16.28|5050
1591883400|2020-06-11 13:50:00|16.23|16.41|16.18|16.41|7060
1591883700|2020-06-11 13:55:00|16.38|16.38|16.3|16.36|8197
1591884000|2020-06-11 14:00:00|16.3|16.3|16.19|16.25|14205
1591884300|2020-06-11 14:05:00|16.23|16.25|16.2|16.25|4999
1591884600|2020-06-11 14:10:00|16.24|16.37|16.23|16.335|3045
1591884900|2020-06-11 14:15:00|16.3|16.3|16.277|16.29|5450
1591885200|2020-06-11 14:20:00|16.32|16.352|16.31|16.31|4299
1591885500|2020-06-11 14:25:00|16.29|16.29|16.17|16.21|4753
1591885800|2020-06-11 14:30:00|16.225|16.225|16.225|16.225|230
1591886100|2020-06-11 14:35:00|16.23|16.23|16.175|16.205|1771
1591886400|2020-06-11 14:40:00|16.19|16.22|16.17|16.17|3069
1591886700|2020-06-11 14:45:00|16.15|16.15|16.05|16.07|9856
1591887000|2020-06-11 14:50:00|16.06|16.06|16.03|16.05|10140
1591887300|2020-06-11 14:55:00|16.055|16.06|15.95|15.965|15095
1591887600|2020-06-11 15:00:00|15.95|15.95|15.86|15.93|11050
1591887900|2020-06-11 15:05:00|15.96|16.02|15.96|16.02|3930
1591888200|2020-06-11 15:10:00|16|16|15.92|15.92|2901
1591888500|2020-06-11 15:15:00|15.91|15.97|15.91|15.97|5186
1591888800|2020-06-11 15:20:00|15.97|16.07|15.97|16.05|7769
1591889100|2020-06-11 15:25:00|16.03|16.03|15.96|15.96|2844
1591889400|2020-06-11 15:30:00|15.98|16|15.93|15.93|3059
1591889700|2020-06-11 15:35:00|15.92|15.93|15.85|15.9|11726
1591890000|2020-06-11 15:40:00|15.88|15.88|15.76|15.78|10524
1591890300|2020-06-11 15:45:00|15.79|15.79|15.696|15.75|5768
1591890600|2020-06-11 15:50:00|15.71|15.75|15.7|15.75|8483
1591890900|2020-06-11 15:55:00|15.72|15.745|15.71|15.73|3906
1591891200|2020-06-11 16:00:00|15.74|15.74|15.71|15.721|2815
1591891500|2020-06-11 16:05:00|15.72|15.72|15.665|15.688|3733
1591891800|2020-06-11 16:10:00|15.68|15.69|15.65|15.69|4717
1591892100|2020-06-11 16:15:00|15.66|15.662|15.59|15.59|4418
1591892400|2020-06-11 16:20:00|15.62|15.663|15.6|15.6|3111
1591892700|2020-06-11 16:25:00|15.56|15.56|15.5|15.55|11222
1591893000|2020-06-11 16:30:00|15.55|15.651|15.55|15.65|2811
1591893300|2020-06-11 16:35:00|15.645|15.65|15.61|15.61|1037
1591893600|2020-06-11 16:40:00|15.61|15.61|15.56|15.57|3684
1591893900|2020-06-11 16:45:00|15.58|15.61|15.57|15.58|3079
1591894200|2020-06-11 16:50:00|15.58|15.59|15.554|15.59|9048
1591894500|2020-06-11 16:55:00|15.58|15.6|15.58|15.58|3953
1591894800|2020-06-11 17:00:00|15.58|15.645|15.58|15.645|3967
1591895100|2020-06-11 17:05:00|15.62|15.62|15.54|15.54|3809
1591895400|2020-06-11 17:10:00|15.56|15.61|15.555|15.6|5470
1591895700|2020-06-11 17:15:00|15.6|15.62|15.6|15.602|859
1591896000|2020-06-11 17:20:00|15.6|15.6|15.58|15.58|674
1591896300|2020-06-11 17:25:00|15.58|15.61|15.58|15.61|2763
1591896600|2020-06-11 17:30:00|15.61|15.63|15.6|15.63|8204
1591896900|2020-06-11 17:35:00|15.62|15.68|15.62|15.68|3176
1591897200|2020-06-11 17:40:00|15.63|15.665|15.63|15.66|1396
1591897500|2020-06-11 17:45:00|15.66|15.68|15.66|15.66|1476
1591897800|2020-06-11 17:50:00|15.68|15.74|15.66|15.74|4515
1591898100|2020-06-11 17:55:00|15.72|15.73|15.72|15.72|3103
1591898400|2020-06-11 18:00:00|15.72|15.72|15.72|15.72|620
1591898700|2020-06-11 18:05:00|15.72|15.73|15.71|15.71|6475
1591899000|2020-06-11 18:10:00|15.71|15.72|15.71|15.715|2262
1591899300|2020-06-11 18:15:00|15.715|15.715|15.71|15.71|1093
1591899600|2020-06-11 18:20:00|15.72|15.72|15.69|15.7|6434
1591899900|2020-06-11 18:25:00|15.703|15.72|15.703|15.705|2209
1591900200|2020-06-11 18:30:00|15.705|15.72|15.7|15.71|6860
1591900500|2020-06-11 18:35:00|15.72|15.72|15.7|15.7|2548
1591900800|2020-06-11 18:40:00|15.71|15.72|15.7|15.715|3050
1591901100|2020-06-11 18:45:00|15.715|15.72|15.66|15.675|1944
1591901400|2020-06-11 18:50:00|15.67|15.67|15.67|15.67|925
1591901700|2020-06-11 18:55:00|15.675|15.675|15.615|15.63|6610
1591902000|2020-06-11 19:00:00|15.63|15.64|15.62|15.625|3851
1591902300|2020-06-11 19:05:00|15.62|15.68|15.62|15.66|6796
1591902600|2020-06-11 19:10:00|15.67|15.67|15.6|15.65|6421
1591902900|2020-06-11 19:15:00|15.65|15.65|15.64|15.64|648
1591903200|2020-06-11 19:20:00|15.64|15.64|15.62|15.62|4615
1591903500|2020-06-11 19:25:00|15.62|15.62|15.62|15.62|2294
1591903800|2020-06-11 19:30:00|15.62|15.63|15.62|15.63|1976
1591904100|2020-06-11 19:35:00|15.62|15.63|15.62|15.625|5220
1591904400|2020-06-11 19:40:00|15.62|15.67|15.62|15.64|15633
1591904700|2020-06-11 19:45:00|15.63|15.63|15.575|15.575|16339
1591905000|2020-06-11 19:50:00|15.57|15.6|15.54|15.58|35334
1591905300|2020-06-11 19:55:00|15.585|15.59|15.5|15.5|31838
1591905600|2020-06-11 20:00:00|15.51|15.51|15.51|15.51|22520
1591968600|2020-06-12 13:30:00|16.22|16.43|16.21|16.43|0
1591968900|2020-06-12 13:35:00|16.36|16.433|16.32|16.433|8795
1591969200|2020-06-12 13:40:00|16.44|16.483|16.405|16.483|9077
1591969500|2020-06-12 13:45:00|16.445|16.445|16.4|16.403|2649
1591969800|2020-06-12 13:50:00|16.325|16.45|16.325|16.43|2150
1591970100|2020-06-12 13:55:00|16.43|16.48|16.42|16.44|3967
1591970400|2020-06-12 14:00:00|16.425|16.44|16.415|16.44|2177
1591970700|2020-06-12 14:05:00|16.41|16.41|16.37|16.37|765
1591971000|2020-06-12 14:10:00|16.37|16.42|16.37|16.42|2502
1591971300|2020-06-12 14:15:00|16.36|16.36|16.32|16.32|1048
1591971600|2020-06-12 14:20:00|16.35|16.38|16.35|16.37|900
1591971900|2020-06-12 14:25:00|16.358|16.358|16.275|16.275|1525
1591972200|2020-06-12 14:30:00|16.26|16.355|16.24|16.355|4762
1591972500|2020-06-12 14:35:00|16.36|16.395|16.295|16.295|5220
1591972800|2020-06-12 14:40:00|16.3|16.365|16.295|16.35|3535
1591973100|2020-06-12 14:45:00|16.345|16.37|16.34|16.36|4330
1591973400|2020-06-12 14:50:00|16.35|16.36|16.33|16.333|3934
1591973700|2020-06-12 14:55:00|16.33|16.33|16.235|16.235|12920
1591974000|2020-06-12 15:00:00|16.225|16.23|16.1|16.1|14527
1591974300|2020-06-12 15:05:00|16.1|16.17|16.1|16.155|7738
1591974600|2020-06-12 15:10:00|16.17|16.17|16.11|16.11|8455
1591974900|2020-06-12 15:15:00|16.115|16.12|16.115|16.115|1251
1591975200|2020-06-12 15:20:00|16.11|16.118|15.925|15.97|15167
1591975500|2020-06-12 15:25:00|15.95|16.058|15.93|16.015|10435
1591975800|2020-06-12 15:30:00|16.015|16.11|15.97|16.11|9028
1591976100|2020-06-12 15:35:00|16.11|16.31|16.05|16.27|9137
1591976400|2020-06-12 15:40:00|16.27|16.31|16.23|16.235|10735
1591976700|2020-06-12 15:45:00|16.24|16.343|16.235|16.31|4015
1591977000|2020-06-12 15:50:00|16.31|16.345|16.305|16.305|3276
1591977300|2020-06-12 15:55:00|16.31|16.43|16.308|16.42|8868
1591977600|2020-06-12 16:00:00|16.45|16.45|16.4|16.405|4986
1591977900|2020-06-12 16:05:00|16.41|16.46|16.36|16.46|12214
1591978200|2020-06-12 16:10:00|16.44|16.47|16.41|16.41|4709
1591978500|2020-06-12 16:15:00|16.41|16.5|16.4|16.5|9608
1591978800|2020-06-12 16:20:00|16.49|16.52|16.425|16.425|5312
1591979100|2020-06-12 16:25:00|16.41|16.42|16.41|16.41|3737
1591979400|2020-06-12 16:30:00|16.41|16.41|16.34|16.34|4205
1591979700|2020-06-12 16:35:00|16.35|16.35|16.28|16.285|4145
1591980000|2020-06-12 16:40:00|16.285|16.29|16.28|16.288|2572
1591980300|2020-06-12 16:45:00|16.28|16.288|16.255|16.255|4345
1591980600|2020-06-12 16:50:00|16.255|16.26|16.191|16.208|8714
1591980900|2020-06-12 16:55:00|16.21|16.21|16.2|16.208|6279
1591981200|2020-06-12 17:00:00|16.21|16.21|16.19|16.19|1804
1591981500|2020-06-12 17:05:00|16.18|16.2|16.18|16.2|8951
1591981800|2020-06-12 17:10:00|16.2|16.2|16.195|16.195|2471
1591982100|2020-06-12 17:15:00|16.195|16.2|16.19|16.19|2411
1591982400|2020-06-12 17:20:00|16.195|16.2|16.18|16.195|9335
1591982700|2020-06-12 17:25:00|16.19|16.2|16.19|16.195|2679
1591983000|2020-06-12 17:30:00|16.2|16.2|16.12|16.17|12216
1591983300|2020-06-12 17:35:00|16.18|16.19|16.16|16.16|3839
1591983600|2020-06-12 17:40:00|16.17|16.17|16.16|16.165|2176
1591983900|2020-06-12 17:45:00|16.165|16.17|16.05|16.055|7231
1591984200|2020-06-12 17:50:00|16.06|16.06|15.97|16.01|9191
1591984500|2020-06-12 17:55:00|16.01|16.045|16.01|16.03|4092
1591984800|2020-06-12 18:00:00|16.02|16.03|16.02|16.02|8036
1591985100|2020-06-12 18:05:00|16.02|16.02|16|16|3319
1591985400|2020-06-12 18:10:00|16.01|16.01|15.975|15.975|12702
1591985700|2020-06-12 18:15:00|15.97|15.98|15.875|15.885|9318
1591986000|2020-06-12 18:20:00|15.885|15.9|15.88|15.895|9818
1591986300|2020-06-12 18:25:00|15.9|15.91|15.88|15.9|15518
1591986600|2020-06-12 18:30:00|15.9|15.955|15.895|15.9|12984
1591986900|2020-06-12 18:35:00|15.91|15.95|15.9|15.935|5863
1591987200|2020-06-12 18:40:00|15.935|15.935|15.9|15.905|4674
1591987500|2020-06-12 18:45:00|15.91|15.91|15.9|15.91|10926
1591987800|2020-06-12 18:50:00|15.91|15.95|15.9|15.945|18341
1591988100|2020-06-12 18:55:00|15.945|16.01|15.92|16.01|9124
1591988400|2020-06-12 19:00:00|16.04|16.17|16.03|16.155|4874
1591988700|2020-06-12 19:05:00|16.145|16.2|16.13|16.17|10524
1591989000|2020-06-12 19:10:00|16.175|16.212|16.1|16.11|22173
1591989300|2020-06-12 19:15:00|16.11|16.139|16.07|16.115|6827
1591989600|2020-06-12 19:20:00|16.105|16.105|16.08|16.09|5831
1591989900|2020-06-12 19:25:00|16.09|16.1|16.09|16.097|5096
1591990200|2020-06-12 19:30:00|16.095|16.115|16.095|16.105|11650
1591990500|2020-06-12 19:35:00|16.11|16.135|16.1|16.128|13263
1591990800|2020-06-12 19:40:00|16.13|16.13|16.11|16.12|10984
1591991100|2020-06-12 19:45:00|16.11|16.19|16.105|16.185|36744
1591991400|2020-06-12 19:50:00|16.2|16.24|16.18|16.22|33499
1591991700|2020-06-12 19:55:00|16.23|16.25|16.18|16.19|69747
1591992000|2020-06-12 20:00:00|16.19|16.19|16.19|16.19|22210
1592227800|2020-06-15 13:30:00|15.55|15.56|15.5|15.52|0
1592228100|2020-06-15 13:35:00|15.54|15.77|15.54|15.77|1260
1592228400|2020-06-15 13:40:00|15.8|15.8|15.725|15.8|811
1592228700|2020-06-15 13:45:00|15.735|15.74|15.675|15.7|1543
1592229000|2020-06-15 13:50:00|15.64|15.755|15.64|15.755|1049
1592229300|2020-06-15 13:55:00|15.755|15.755|15.61|15.645|2172
1592229600|2020-06-15 14:00:00|15.62|15.655|15.597|15.655|3312
1592229900|2020-06-15 14:05:00|15.655|15.655|15.61|15.63|3693
1592230200|2020-06-15 14:10:00|15.62|15.75|15.62|15.75|2531
1592230500|2020-06-15 14:15:00|15.725|15.76|15.72|15.76|830
1592230800|2020-06-15 14:20:00|15.8|15.8|15.74|15.74|3504
1592231100|2020-06-15 14:25:00|15.72|15.73|15.71|15.72|4753
1592231400|2020-06-15 14:30:00|15.71|15.745|15.69|15.745|2058
1592231700|2020-06-15 14:35:00|15.73|15.735|15.705|15.71|1620
1592232000|2020-06-15 14:40:00|15.68|15.72|15.65|15.71|2756
1592232300|2020-06-15 14:45:00|15.74|15.79|15.74|15.79|1668
1592232600|2020-06-15 14:50:00|15.79|15.91|15.79|15.91|1882
1592232900|2020-06-15 14:55:00|15.87|15.87|15.84|15.86|3697
1592233200|2020-06-15 15:00:00|15.87|15.87|15.8|15.865|3024
1592233500|2020-06-15 15:05:00|15.87|15.93|15.87|15.93|989
1592233800|2020-06-15 15:10:00|15.89|15.92|15.89|15.92|2197
1592234100|2020-06-15 15:15:00|15.93|15.95|15.91|15.94|2581
1592234400|2020-06-15 15:20:00|15.95|15.96|15.92|15.94|3179
1592234700|2020-06-15 15:25:00|15.96|15.995|15.94|15.98|4971
1592235000|2020-06-15 15:30:00|15.96|15.98|15.91|15.91|3705
1592235300|2020-06-15 15:35:00|15.89|15.93|15.89|15.93|402
1592235600|2020-06-15 15:40:00|15.91|15.925|15.89|15.89|2304
1592235900|2020-06-15 15:45:00|15.9|15.9|15.86|15.9|1652
1592236200|2020-06-15 15:50:00|15.92|15.92|15.9|15.9|1024
1592236500|2020-06-15 15:55:00|15.88|15.94|15.88|15.94|1424
1592236800|2020-06-15 16:00:00|15.94|16.02|15.92|16.005|3679
1592237100|2020-06-15 16:05:00|16.01|16.015|15.94|16|14473
1592237400|2020-06-15 16:10:00|16.01|16.105|16.01|16.105|2555
1592237700|2020-06-15 16:15:00|16.12|16.21|16.12|16.18|2402
1592238000|2020-06-15 16:20:00|16.18|16.25|16.18|16.24|3787
1592238300|2020-06-15 16:25:00|16.22|16.245|16.22|16.245|868
1592238600|2020-06-15 16:30:00|16.24|16.24|16.145|16.145|3583
1592238900|2020-06-15 16:35:00|16.16|16.17|16.15|16.17|1100
1592239200|2020-06-15 16:40:00|16.19|16.19|16.14|16.14|2781
1592239500|2020-06-15 16:45:00|16.11|16.15|16.11|16.15|615
1592239800|2020-06-15 16:50:00|16.161|16.161|16.14|16.15|1503
1592240100|2020-06-15 16:55:00|16.15|16.17|16.14|16.15|6811
1592240400|2020-06-15 17:00:00|16.165|16.165|16.12|16.14|12319
1592240700|2020-06-15 17:05:00|16.14|16.33|16.14|16.31|6376
1592241000|2020-06-15 17:10:00|16.29|16.32|16.26|16.285|9461
1592241300|2020-06-15 17:15:00|16.28|16.35|16.269|16.32|6301
1592241600|2020-06-15 17:20:00|16.295|16.295|16.26|16.26|1109
1592241900|2020-06-15 17:25:00|16.25|16.33|16.24|16.265|7281
1592242200|2020-06-15 17:30:00|16.28|16.33|16.25|16.25|13090
1592242500|2020-06-15 17:35:00|16.26|16.33|16.25|16.25|6426
1592242800|2020-06-15 17:40:00|16.25|16.32|16.24|16.24|4409
1592243100|2020-06-15 17:45:00|16.24|16.29|16.18|16.18|3327
1592243400|2020-06-15 17:50:00|16.19|16.265|16.18|16.265|7460
1592243700|2020-06-15 17:55:00|16.24|16.24|16.16|16.16|2330
1592244000|2020-06-15 18:00:00|16.17|16.34|16.17|16.33|18394
1592244300|2020-06-15 18:05:00|16.31|16.59|16.31|16.48|11630
1592244600|2020-06-15 18:10:00|16.48|16.53|16.47|16.53|3612
1592244900|2020-06-15 18:15:00|16.525|16.6|16.525|16.6|1692
1592245200|2020-06-15 18:20:00|16.62|16.62|16.53|16.53|4743
1592245500|2020-06-15 18:25:00|16.545|16.545|16.501|16.501|3447
1592245800|2020-06-15 18:30:00|16.55|16.59|16.489|16.489|2844
1592246100|2020-06-15 18:35:00|16.49|16.535|16.49|16.51|3105
1592246400|2020-06-15 18:40:00|16.51|16.53|16.48|16.48|1870
1592246700|2020-06-15 18:45:00|16.46|16.51|16.46|16.51|1219
1592247000|2020-06-15 18:50:00|16.505|16.505|16.46|16.46|2836
1592247300|2020-06-15 18:55:00|16.46|16.51|16.46|16.48|2007
1592247600|2020-06-15 19:00:00|16.49|16.53|16.49|16.53|1767
1592247900|2020-06-15 19:05:00|16.52|16.52|16.487|16.49|2018
1592248200|2020-06-15 19:10:00|16.5|16.55|16.5|16.53|2296
1592248500|2020-06-15 19:15:00|16.55|16.55|16.48|16.49|2956
1592248800|2020-06-15 19:20:00|16.49|16.49|16.376|16.45|12538
1592249100|2020-06-15 19:25:00|16.47|16.47|16.38|16.4|9108
1592249400|2020-06-15 19:30:00|16.39|16.39|16.36|16.36|1945
1592249700|2020-06-15 19:35:00|16.375|16.39|16.34|16.37|6043
1592250000|2020-06-15 19:40:00|16.355|16.39|16.33|16.39|4984
1592250300|2020-06-15 19:45:00|16.37|16.42|16.36|16.38|6196
1592250600|2020-06-15 19:50:00|16.4|16.45|16.38|16.39|13830
1592250900|2020-06-15 19:55:00|16.4|16.44|16.36|16.43|17169
1592251200|2020-06-15 20:00:00|16.42|16.44|16.42|16.44|16884
1592252100|2020-06-15 20:15:00|16.44|16.44|16.44|16.44|0
1592314200|2020-06-16 13:30:00|16.99|17.13|16.99|17.05|10939
1592314500|2020-06-16 13:35:00|17.09|17.15|17.08|17.093|0
1592314800|2020-06-16 13:40:00|17.11|17.11|17.11|17.11|17620
1592315100|2020-06-16 13:45:00|17.1|17.1|17.03|17.03|470
1592315400|2020-06-16 13:50:00|17.03|17.03|17|17|2102
1592315700|2020-06-16 13:55:00|17.005|17.005|17.005|17.005|102
1592316000|2020-06-16 14:00:00|17.04|17.15|17.04|17.15|9790
1592316300|2020-06-16 14:05:00|17.16|17.21|17.15|17.15|4089
1592316600|2020-06-16 14:10:00|17.15|17.18|17.14|17.17|1306
1592316900|2020-06-16 14:15:00|17.175|17.23|17.175|17.215|7899
1592317200|2020-06-16 14:20:00|17.2|17.22|17.15|17.19|2617
1592317500|2020-06-16 14:25:00|17.18|17.23|17.18|17.22|1031
1592317800|2020-06-16 14:30:00|17.2|17.2|17.17|17.18|1901
1592318100|2020-06-16 14:35:00|17.17|17.18|17.07|17.07|3501
1592318400|2020-06-16 14:40:00|17.01|17.01|16.795|16.9|6961
1592318700|2020-06-16 14:45:00|16.91|16.93|16.86|16.93|1740
1592319000|2020-06-16 14:50:00|16.93|16.94|16.83|16.83|4818
1592319300|2020-06-16 14:55:00|16.8|16.86|16.768|16.82|2610
1592319600|2020-06-16 15:00:00|16.76|16.785|16.69|16.77|3167
1592319900|2020-06-16 15:05:00|16.76|16.94|16.76|16.84|4593
1592320200|2020-06-16 15:10:00|16.81|16.86|16.77|16.8|2387
1592320500|2020-06-16 15:15:00|16.8|16.95|16.8|16.91|1843
1592320800|2020-06-16 15:20:00|16.88|16.96|16.88|16.96|1662
1592321100|2020-06-16 15:25:00|16.965|16.965|16.89|16.93|1174
1592321400|2020-06-16 15:30:00|16.91|16.96|16.87|16.93|2787
1592321700|2020-06-16 15:35:00|16.83|16.83|16.82|16.82|200
1592322000|2020-06-16 15:40:00|16.81|16.83|16.81|16.81|707
1592322300|2020-06-16 15:45:00|16.83|16.94|16.83|16.92|1722
1592322600|2020-06-16 15:50:00|16.94|16.96|16.86|16.86|5452
1592322900|2020-06-16 15:55:00|16.845|16.85|16.81|16.85|2592
1592323200|2020-06-16 16:00:00|16.86|16.86|16.78|16.82|1771
1592323500|2020-06-16 16:05:00|16.84|16.89|16.84|16.89|1315
1592323800|2020-06-16 16:10:00|16.85|16.85|16.79|16.81|1256
1592324100|2020-06-16 16:15:00|16.825|16.825|16.825|16.825|501
1592324400|2020-06-16 16:20:00|16.82|16.89|16.82|16.89|894
1592324700|2020-06-16 16:25:00|16.865|16.865|16.85|16.85|806
1592325000|2020-06-16 16:30:00|16.89|16.93|16.89|16.91|1593
1592325300|2020-06-16 16:35:00|16.9|16.94|16.88|16.91|3847
1592325600|2020-06-16 16:40:00|16.9|16.95|16.9|16.95|1303
1592325900|2020-06-16 16:45:00|16.95|16.95|16.92|16.932|2847
1592326200|2020-06-16 16:50:00|16.92|16.93|16.89|16.89|1700
1592326500|2020-06-16 16:55:00|16.85|16.9|16.85|16.9|627
1592326800|2020-06-16 17:00:00|16.91|16.93|16.9|16.9|1407
1592327100|2020-06-16 17:05:00|16.9|16.9|16.88|16.88|1240
1592327400|2020-06-16 17:10:00|16.86|16.875|16.86|16.875|473
1592328000|2020-06-16 17:20:00|16.88|16.9|16.88|16.9|4564
1592328300|2020-06-16 17:25:00|16.93|16.93|16.93|16.93|188
1592328600|2020-06-16 17:30:00|16.9|16.9|16.87|16.88|5222
1592328900|2020-06-16 17:35:00|16.86|16.87|16.85|16.865|1447
1592329200|2020-06-16 17:40:00|16.86|16.89|16.86|16.89|2119
1592329500|2020-06-16 17:45:00|16.88|16.88|16.86|16.87|2357
1592329800|2020-06-16 17:50:00|16.87|16.9|16.84|16.84|1966
1592330100|2020-06-16 17:55:00|16.84|16.86|16.84|16.86|676
1592330400|2020-06-16 18:00:00|16.89|16.91|16.89|16.89|2467
1592330700|2020-06-16 18:05:00|16.89|16.9|16.76|16.835|17506
1592331000|2020-06-16 18:10:00|16.86|16.93|16.86|16.93|3063
1592331300|2020-06-16 18:15:00|16.945|16.98|16.94|16.98|4297
1592331600|2020-06-16 18:20:00|16.982|16.982|16.93|16.93|5244
1592331900|2020-06-16 18:25:00|16.96|16.99|16.945|16.96|3293
1592332200|2020-06-16 18:30:00|16.97|17|16.96|16.99|1645
1592332800|2020-06-16 18:40:00|16.95|17.12|16.93|17.11|7958
1592333100|2020-06-16 18:45:00|17.11|17.11|17.04|17.06|3376
1592333400|2020-06-16 18:50:00|17.07|17.07|16.99|17|1314
1592333700|2020-06-16 18:55:00|16.99|16.99|16.985|16.985|555
1592334000|2020-06-16 19:00:00|16.97|16.99|16.955|16.99|6574
1592334300|2020-06-16 19:05:00|16.98|16.99|16.94|16.94|2775
1592334600|2020-06-16 19:10:00|16.95|16.965|16.93|16.95|2536
1592334900|2020-06-16 19:15:00|16.94|16.94|16.89|16.89|3318
1592335200|2020-06-16 19:20:00|16.89|16.92|16.89|16.92|1522
1592335500|2020-06-16 19:25:00|16.92|16.96|16.915|16.915|2638
1592335800|2020-06-16 19:30:00|16.89|16.98|16.88|16.935|12737
1592336100|2020-06-16 19:35:00|16.93|16.93|16.88|16.88|3438
1592336400|2020-06-16 19:40:00|16.86|16.88|16.84|16.855|4708
1592336700|2020-06-16 19:45:00|16.86|16.87|16.8|16.8|5988
1592337000|2020-06-16 19:50:00|16.82|16.82|16.76|16.77|12307
1592337300|2020-06-16 19:55:00|16.76|16.87|16.75|16.87|17828
1592337600|2020-06-16 20:00:00|16.87|16.87|16.87|16.87|35482
1592338500|2020-06-16 20:15:00|16.87|16.87|16.87|16.87|0
1592400600|2020-06-17 13:30:00|16.84|16.84|16.84|16.84|3468
1592400900|2020-06-17 13:35:00|16.7|16.7|16.64|16.7|947
1592401500|2020-06-17 13:45:00|16.63|16.66|16.6|16.6|4089
1592401800|2020-06-17 13:50:00|16.68|16.68|16.62|16.62|304
1592402100|2020-06-17 13:55:00|16.56|16.575|16.5|16.5|1145
1592402400|2020-06-17 14:00:00|16.55|16.58|16.52|16.52|5585
1592402700|2020-06-17 14:05:00|16.52|16.55|16.51|16.525|16341
1592403000|2020-06-17 14:10:00|16.51|16.54|16.49|16.49|12227
1592403300|2020-06-17 14:15:00|16.52|16.55|16.52|16.54|1024
1592403600|2020-06-17 14:20:00|16.427|16.51|16.427|16.495|1651
1592403900|2020-06-17 14:25:00|16.46|16.46|16.4|16.42|2042
1592404200|2020-06-17 14:30:00|16.41|16.445|16.39|16.39|18765
1592404500|2020-06-17 14:35:00|16.4|16.43|16.4|16.4|7710
1592404800|2020-06-17 14:40:00|16.395|16.485|16.34|16.485|35820
1592405100|2020-06-17 14:45:00|16.48|16.55|16.38|16.4|13981
1592405400|2020-06-17 14:50:00|16.39|16.47|16.37|16.47|24654
1592405700|2020-06-17 14:55:00|16.5|16.59|16.46|16.46|5377
1592406000|2020-06-17 15:00:00|16.46|16.46|16.4|16.4|2415
1592406300|2020-06-17 15:05:00|16.39|16.39|16.35|16.38|4636
1592406600|2020-06-17 15:10:00|16.39|16.39|16.32|16.32|5319
1592406900|2020-06-17 15:15:00|16.27|16.32|16.27|16.3|2941
1592407200|2020-06-17 15:20:00|16.29|16.29|16.27|16.28|1444
1592407500|2020-06-17 15:25:00|16.27|16.27|16.245|16.245|2403
1592407800|2020-06-17 15:30:00|16.25|16.3|16.23|16.3|10462
1592408100|2020-06-17 15:35:00|16.32|16.32|16.25|16.27|5595
1592408400|2020-06-17 15:40:00|16.26|16.3|16.245|16.3|7223
1592408700|2020-06-17 15:45:00|16.295|16.32|16.25|16.32|15379
1592409000|2020-06-17 15:50:00|16.33|16.4|16.32|16.39|4531
1592409300|2020-06-17 15:55:00|16.385|16.4|16.37|16.4|1733
1592409600|2020-06-17 16:00:00|16.41|16.44|16.4|16.4|1775
1592409900|2020-06-17 16:05:00|16.41|16.41|16.39|16.39|5841
1592410200|2020-06-17 16:10:00|16.38|16.38|16.37|16.38|795
1592410500|2020-06-17 16:15:00|16.39|16.39|16.37|16.37|900
1592410800|2020-06-17 16:20:00|16.37|16.37|16.32|16.37|6572
1592411100|2020-06-17 16:25:00|16.4|16.4|16.39|16.39|3555
1592411400|2020-06-17 16:30:00|16.4|16.4|16.39|16.39|3206
1592411700|2020-06-17 16:35:00|16.39|16.39|16.38|16.385|506
1592412000|2020-06-17 16:40:00|16.38|16.38|16.33|16.38|1603
1592412300|2020-06-17 16:45:00|16.4|16.4|16.382|16.4|1173
1592412600|2020-06-17 16:50:00|16.4|16.4|16.39|16.39|1656
1592412900|2020-06-17 16:55:00|16.395|16.42|16.35|16.41|10279
1592413200|2020-06-17 17:00:00|16.42|16.44|16.4|16.4|5607
1592413500|2020-06-17 17:05:00|16.39|16.41|16.39|16.395|6510
1592413800|2020-06-17 17:10:00|16.395|16.395|16.39|16.395|1403
1592414100|2020-06-17 17:15:00|16.4|16.4|16.39|16.4|4521
1592414400|2020-06-17 17:20:00|16.395|16.403|16.39|16.39|8278
1592414700|2020-06-17 17:25:00|16.395|16.395|16.375|16.39|2856
1592415000|2020-06-17 17:30:00|16.4|16.4|16.39|16.4|2352
1592415300|2020-06-17 17:35:00|16.4|16.485|16.395|16.44|17617
1592415600|2020-06-17 17:40:00|16.46|16.46|16.39|16.39|2609
1592415900|2020-06-17 17:45:00|16.42|16.42|16.36|16.375|3597
1592416200|2020-06-17 17:50:00|16.38|16.4|16.34|16.345|2118
1592416500|2020-06-17 17:55:00|16.345|16.35|16.31|16.31|2997
1592416800|2020-06-17 18:00:00|16.31|16.35|16.31|16.315|2423
1592417100|2020-06-17 18:05:00|16.31|16.31|16.28|16.28|2097
1592417400|2020-06-17 18:10:00|16.26|16.29|16.22|16.28|4223
1592417700|2020-06-17 18:15:00|16.28|16.28|16.235|16.25|4523
1592418000|2020-06-17 18:20:00|16.255|16.29|16.22|16.22|1731
1592418300|2020-06-17 18:25:00|16.2|16.2|16.16|16.16|3575
1592418600|2020-06-17 18:30:00|16.142|16.17|16.14|16.15|5550
1592418900|2020-06-17 18:35:00|16.15|16.26|16.15|16.26|4224
1592419200|2020-06-17 18:40:00|16.26|16.26|16.215|16.215|3302
1592419500|2020-06-17 18:45:00|16.215|16.24|16.21|16.24|4583
1592419800|2020-06-17 18:50:00|16.24|16.29|16.24|16.29|4761
1592420100|2020-06-17 18:55:00|16.27|16.295|16.27|16.29|3286
1592420400|2020-06-17 19:00:00|16.275|16.28|16.27|16.27|3233
1592420700|2020-06-17 19:05:00|16.28|16.28|16.27|16.28|702
1592421000|2020-06-17 19:10:00|16.275|16.32|16.25|16.32|9320
1592421300|2020-06-17 19:15:00|16.33|16.33|16.29|16.3|1068
1592421600|2020-06-17 19:20:00|16.302|16.31|16.24|16.24|3137
1592421900|2020-06-17 19:25:00|16.25|16.285|16.22|16.285|4540
1592422200|2020-06-17 19:30:00|16.28|16.3|16.26|16.3|5795
1592422500|2020-06-17 19:35:00|16.28|16.32|16.28|16.32|4703
1592422800|2020-06-17 19:40:00|16.32|16.32|16.21|16.23|8473
1592423100|2020-06-17 19:45:00|16.24|16.27|16.18|16.195|11965
1592423400|2020-06-17 19:50:00|16.18|16.21|16.08|16.19|17412
1592423700|2020-06-17 19:55:00|16.18|16.25|16.18|16.25|16762
1592424000|2020-06-17 20:00:00|16.24|16.25|16.24|16.24|14719
1592487000|2020-06-18 13:30:00|15.99|15.99|15.69|15.73|0
1592487300|2020-06-18 13:35:00|15.73|15.765|15.66|15.765|2873
1592487600|2020-06-18 13:40:00|15.82|15.84|15.74|15.84|3437
1592487900|2020-06-18 13:45:00|15.83|15.91|15.83|15.91|10515
1592488200|2020-06-18 13:50:00|15.94|15.95|15.87|15.95|8300
1592488500|2020-06-18 13:55:00|15.92|15.92|15.81|15.88|2274
1592488800|2020-06-18 14:00:00|15.91|15.91|15.88|15.88|300
1592489100|2020-06-18 14:05:00|15.9|15.98|15.9|15.98|707
1592489400|2020-06-18 14:10:00|16.04|16.105|16.03|16.105|4214
1592489700|2020-06-18 14:15:00|16.08|16.08|16.08|16.08|590
1592490000|2020-06-18 14:20:00|16.03|16.03|16.03|16.03|228
1592490300|2020-06-18 14:25:00|16.06|16.07|16.05|16.07|1019
1592490600|2020-06-18 14:30:00|16.07|16.16|16.07|16.12|1015
1592490900|2020-06-18 14:35:00|16.18|16.21|16.16|16.17|4622
1592491200|2020-06-18 14:40:00|16.18|16.18|16.15|16.15|1952
1592491500|2020-06-18 14:45:00|16.12|16.185|16.12|16.17|838
1592491800|2020-06-18 14:50:00|16.145|16.17|16.12|16.15|2518
1592492100|2020-06-18 14:55:00|16.15|16.235|16.14|16.21|2363
1592492400|2020-06-18 15:00:00|16.23|16.23|16.16|16.17|1052
1592492700|2020-06-18 15:05:00|16.18|16.185|16.1|16.1|2238
1592493000|2020-06-18 15:10:00|16.06|16.06|16.06|16.06|105
1592493300|2020-06-18 15:15:00|16.08|16.08|16.08|16.08|1503
1592493600|2020-06-18 15:20:00|16.08|16.08|16.035|16.035|2297
1592493900|2020-06-18 15:25:00|16.07|16.11|16.07|16.11|1597
1592494200|2020-06-18 15:30:00|16.11|16.17|16.11|16.17|2368
1592494500|2020-06-18 15:35:00|16.14|16.14|16.09|16.1|3409
1592494800|2020-06-18 15:40:00|16.1|16.14|16.075|16.14|3501
1592495100|2020-06-18 15:45:00|16.14|16.18|16.13|16.18|3470
1592495400|2020-06-18 15:50:00|16.18|16.18|16.15|16.15|2790
1592495700|2020-06-18 15:55:00|16.15|16.16|16.15|16.16|1658
1592496000|2020-06-18 16:00:00|16.15|16.15|16.13|16.13|1085
1592496300|2020-06-18 16:05:00|16.135|16.18|16.135|16.18|2946
1592496600|2020-06-18 16:10:00|16.17|16.21|16.17|16.21|913
1592496900|2020-06-18 16:15:00|16.18|16.2|16.171|16.186|1248
1592497200|2020-06-18 16:20:00|16.17|16.19|16.17|16.17|1986
1592497500|2020-06-18 16:25:00|16.18|16.2|16.15|16.17|1585
1592497800|2020-06-18 16:30:00|16.155|16.159|16.13|16.159|860
1592498100|2020-06-18 16:35:00|16.15|16.165|16.11|16.11|1485
1592498400|2020-06-18 16:40:00|16.1|16.11|16.1|16.11|520
1592498700|2020-06-18 16:45:00|16.11|16.12|16.1|16.1|696
1592499300|2020-06-18 16:55:00|16.1|16.1|16.07|16.07|507
1592499600|2020-06-18 17:00:00|16.09|16.115|16.09|16.09|818
1592499900|2020-06-18 17:05:00|16.09|16.09|16.07|16.07|448
1592500200|2020-06-18 17:10:00|16.11|16.16|16.11|16.15|2815
1592500500|2020-06-18 17:15:00|16.15|16.16|16.14|16.15|1547
1592500800|2020-06-18 17:20:00|16.16|16.16|16.13|16.13|1432
1592501100|2020-06-18 17:25:00|16.15|16.17|16.15|16.17|436
1592501400|2020-06-18 17:30:00|16.17|16.18|16.15|16.15|1084
1592501700|2020-06-18 17:35:00|16.15|16.16|16.15|16.16|811
1592502000|2020-06-18 17:40:00|16.17|16.18|16.17|16.18|1000
1592502300|2020-06-18 17:45:00|16.18|16.18|16.15|16.16|3627
1592502600|2020-06-18 17:50:00|16.171|16.18|16.171|16.18|511
1592502900|2020-06-18 17:55:00|16.19|16.19|16.14|16.14|1213
1592503200|2020-06-18 18:00:00|16.12|16.12|16.12|16.12|604
1592503500|2020-06-18 18:05:00|16.11|16.11|16.05|16.05|1790
1592503800|2020-06-18 18:10:00|16.05|16.05|16.05|16.05|101
1592504100|2020-06-18 18:15:00|16.05|16.08|16.05|16.07|2067
1592504400|2020-06-18 18:20:00|16.1|16.1|16.1|16.1|100
1592504700|2020-06-18 18:25:00|16.11|16.11|16.1|16.1|627
1592505000|2020-06-18 18:30:00|16.11|16.11|16.09|16.09|500
1592505300|2020-06-18 18:35:00|16.1|16.12|16.07|16.12|1206
1592505600|2020-06-18 18:40:00|16.12|16.13|16.11|16.12|1157
1592505900|2020-06-18 18:45:00|16.12|16.12|16.11|16.11|700
1592506200|2020-06-18 18:50:00|16.093|16.12|16.093|16.11|651
1592506500|2020-06-18 18:55:00|16.09|16.13|16.09|16.13|1005
1592506800|2020-06-18 19:00:00|16.1|16.1|16.07|16.08|1678
1592507100|2020-06-18 19:05:00|16.075|16.09|16.06|16.07|1976
1592507400|2020-06-18 19:10:00|16.09|16.09|16.05|16.05|1811
1592507700|2020-06-18 19:15:00|16.06|16.07|16.05|16.06|2320
1592508000|2020-06-18 19:20:00|16.08|16.095|16.075|16.095|1125
1592508300|2020-06-18 19:25:00|16.095|16.13|16.08|16.11|2354
1592508600|2020-06-18 19:30:00|16.1|16.15|16.1|16.15|2977
1592508900|2020-06-18 19:35:00|16.135|16.135|16.12|16.135|1530
1592509200|2020-06-18 19:40:00|16.13|16.14|16.095|16.095|7466
1592509500|2020-06-18 19:45:00|16.09|16.1|16.07|16.09|3849
1592509800|2020-06-18 19:50:00|16.07|16.1|16.05|16.09|10924
1592510100|2020-06-18 19:55:00|16.09|16.12|16.06|16.12|13301
1592510400|2020-06-18 20:00:00|16.11|16.11|16.11|16.11|8350
1592573400|2020-06-19 13:30:00|16.39|16.39|16.35|16.355|0
1592573700|2020-06-19 13:35:00|16.356|16.46|16.356|16.42|2325
1592574000|2020-06-19 13:40:00|16.37|16.37|16.37|16.37|100
1592574300|2020-06-19 13:45:00|16.32|16.32|16.195|16.25|1630
1592574600|2020-06-19 13:50:00|16.31|16.36|16.3|16.36|908
1592574900|2020-06-19 13:55:00|16.3|16.33|16.3|16.3|1995
1592575200|2020-06-19 14:00:00|16.33|16.4|16.33|16.4|1106
1592575500|2020-06-19 14:05:00|16.37|16.37|16.31|16.37|3263
1592575800|2020-06-19 14:10:00|16.37|16.43|16.34|16.34|3279
1592576100|2020-06-19 14:15:00|16.38|16.39|16.365|16.365|904
1592576700|2020-06-19 14:25:00|16.345|16.36|16.3|16.32|2004
1592577000|2020-06-19 14:30:00|16.31|16.35|16.29|16.29|1990
1592577300|2020-06-19 14:35:00|16.29|16.325|16.29|16.325|1997
1592577600|2020-06-19 14:40:00|16.32|16.375|16.32|16.36|2693
1592577900|2020-06-19 14:45:00|16.365|16.365|16.33|16.34|920
1592578200|2020-06-19 14:50:00|16.36|16.36|16.32|16.35|1212
1592578500|2020-06-19 14:55:00|16.32|16.34|16.32|16.32|2197
1592578800|2020-06-19 15:00:00|16.32|16.37|16.32|16.37|743
1592579100|2020-06-19 15:05:00|16.37|16.38|16.37|16.38|1296
1592579400|2020-06-19 15:10:00|16.39|16.42|16.39|16.4|2130
1592579700|2020-06-19 15:15:00|16.39|16.39|16.38|16.39|1780
1592580000|2020-06-19 15:20:00|16.35|16.37|16.35|16.36|4395
1592580300|2020-06-19 15:25:00|16.37|16.37|16.34|16.34|1013
1592580600|2020-06-19 15:30:00|16.33|16.33|16.3|16.3|842
1592580900|2020-06-19 15:35:00|16.28|16.29|16.28|16.29|608
1592581200|2020-06-19 15:40:00|16.3|16.305|16.26|16.27|2602
1592581500|2020-06-19 15:45:00|16.28|16.3|16.28|16.3|682
1592581800|2020-06-19 15:50:00|16.3|16.3|16.29|16.29|601
1592582100|2020-06-19 15:55:00|16.27|16.27|16.27|16.27|645
1592582400|2020-06-19 16:00:00|16.27|16.27|16.21|16.225|1925
1592582700|2020-06-19 16:05:00|16.22|16.27|16.22|16.27|1350
1592583000|2020-06-19 16:10:00|16.26|16.27|16.22|16.22|774
1592583300|2020-06-19 16:15:00|16.19|16.205|16.08|16.08|1709
1592583600|2020-06-19 16:20:00|16.05|16.05|15.96|15.96|3040
1592583900|2020-06-19 16:25:00|15.97|16.06|15.945|16.06|2809
1592584200|2020-06-19 16:30:00|16.06|16.11|16.06|16.095|3501
1592584500|2020-06-19 16:35:00|16.07|16.07|16.07|16.07|463
1592584800|2020-06-19 16:40:00|16.06|16.14|16.06|16.125|5424
1592585100|2020-06-19 16:45:00|16.1|16.13|16.08|16.13|1439
1592585400|2020-06-19 16:50:00|16.12|16.12|16.12|16.12|516
1592585700|2020-06-19 16:55:00|16.09|16.13|16.09|16.13|2427
1592586000|2020-06-19 17:00:00|16.12|16.121|16.1|16.1|1902
1592586300|2020-06-19 17:05:00|16.08|16.08|16.07|16.07|530
1592586600|2020-06-19 17:10:00|16.075|16.075|16.075|16.075|401
1592586900|2020-06-19 17:15:00|15.99|15.99|15.97|15.99|1201
1592587200|2020-06-19 17:20:00|15.96|15.96|15.94|15.94|1263
1592587500|2020-06-19 17:25:00|15.95|15.96|15.95|15.96|904
1592587800|2020-06-19 17:30:00|16.01|16.01|16.01|16.01|100
1592588100|2020-06-19 17:35:00|15.98|16.005|15.98|16.005|945
1592588400|2020-06-19 17:40:00|16.02|16.02|16.02|16.02|1695
1592588700|2020-06-19 17:45:00|15.99|15.99|15.95|15.95|682
1592589000|2020-06-19 17:50:00|15.96|15.96|15.96|15.96|879
1592589300|2020-06-19 17:55:00|15.93|15.93|15.89|15.89|582
1592589600|2020-06-19 18:00:00|15.88|15.931|15.88|15.92|1216
1592589900|2020-06-19 18:05:00|15.91|15.91|15.85|15.87|2366
1592590200|2020-06-19 18:10:00|15.88|15.88|15.88|15.88|760
1592590500|2020-06-19 18:15:00|15.88|15.9|15.88|15.89|1497
1592590800|2020-06-19 18:20:00|15.88|15.9|15.86|15.87|1953
1592591100|2020-06-19 18:25:00|15.875|15.875|15.86|15.86|614
1592591400|2020-06-19 18:30:00|15.86|15.9|15.83|15.885|4908
1592591700|2020-06-19 18:35:00|15.895|15.895|15.895|15.895|1090
1592592000|2020-06-19 18:40:00|15.9|15.91|15.89|15.91|1848
1592592300|2020-06-19 18:45:00|15.94|15.94|15.915|15.915|808
1592592600|2020-06-19 18:50:00|15.94|15.96|15.94|15.96|1111
1592592900|2020-06-19 18:55:00|15.97|15.98|15.97|15.97|1131
1592593200|2020-06-19 19:00:00|15.96|15.98|15.94|15.98|4921
1592593500|2020-06-19 19:05:00|15.95|15.97|15.935|15.97|4846
1592593800|2020-06-19 19:10:00|15.97|16.04|15.97|16.04|2276
1592594100|2020-06-19 19:15:00|16.05|16.07|16.025|16.07|994
1592594400|2020-06-19 19:20:00|16.059|16.07|16.04|16.05|924
1592594700|2020-06-19 19:25:00|16.03|16.055|16.02|16.055|4245
1592595000|2020-06-19 19:30:00|16.05|16.06|16.04|16.06|1866
1592595300|2020-06-19 19:35:00|16.05|16.05|16.02|16.03|3846
1592595600|2020-06-19 19:40:00|16.03|16.045|16.03|16.04|2430
1592595900|2020-06-19 19:45:00|16.04|16.045|16|16|6729
1592596200|2020-06-19 19:50:00|16.01|16.01|15.98|15.98|10822
1592596500|2020-06-19 19:55:00|15.985|15.985|15.87|15.89|34816
1592596800|2020-06-19 20:00:00|15.88|15.88|15.88|15.88|35451
1592597700|2020-06-19 20:15:00|15.88|15.88|15.88|15.88|0
1592832600|2020-06-22 13:30:00|15.22|15.61|15.2|15.29|15694
1592832900|2020-06-22 13:35:00|15.61|15.61|15.405|15.465|4282
1592833200|2020-06-22 13:40:00|15.445|15.5|15.43|15.485|3910
1592833500|2020-06-22 13:45:00|15.475|15.56|15.465|15.56|2886
1592833800|2020-06-22 13:50:00|15.552|15.552|15.54|15.545|403
1592834100|2020-06-22 13:55:00|15.57|15.6|15.525|15.525|11841
1592834400|2020-06-22 14:00:00|15.47|15.51|15.46|15.51|6287
1592834700|2020-06-22 14:05:00|15.47|15.5|15.4|15.42|4366
1592835000|2020-06-22 14:10:00|15.43|15.53|15.43|15.53|3222
1592835300|2020-06-22 14:15:00|15.55|15.56|15.45|15.45|2434
1592835600|2020-06-22 14:20:00|15.45|15.47|15.45|15.46|1035
1592835900|2020-06-22 14:25:00|15.45|15.48|15.45|15.46|757
1592836200|2020-06-22 14:30:00|15.43|15.44|15.41|15.44|960
1592836500|2020-06-22 14:35:00|15.42|15.42|15.4|15.42|582
1592837100|2020-06-22 14:45:00|15.39|15.41|15.37|15.4|4690
1592837400|2020-06-22 14:50:00|15.39|15.4|15.37|15.37|3575
1592837700|2020-06-22 14:55:00|15.32|15.32|15.26|15.26|3358
1592838000|2020-06-22 15:00:00|15.26|15.27|15.24|15.26|2509
1592838300|2020-06-22 15:05:00|15.24|15.27|15.24|15.27|971
1592838600|2020-06-22 15:10:00|15.25|15.25|15.21|15.23|1635
1592838900|2020-06-22 15:15:00|15.225|15.24|15.225|15.24|2033
1592839200|2020-06-22 15:20:00|15.23|15.25|15.23|15.23|1466
1592839500|2020-06-22 15:25:00|15.23|15.23|15.2|15.2|1563
1592839800|2020-06-22 15:30:00|15.2|15.24|15.2|15.24|1214
1592840100|2020-06-22 15:35:00|15.23|15.24|15.225|15.23|1902
1592840400|2020-06-22 15:40:00|15.23|15.25|15.22|15.225|5014
1592840700|2020-06-22 15:45:00|15.21|15.23|15.2|15.2|1670
1592841000|2020-06-22 15:50:00|15.2|15.209|15.18|15.18|1750
1592841300|2020-06-22 15:55:00|15.17|15.17|15.15|15.16|2675
1592841600|2020-06-22 16:00:00|15.165|15.19|15.165|15.19|6714
1592841900|2020-06-22 16:05:00|15.19|15.19|15.14|15.16|3515
1592842200|2020-06-22 16:10:00|15.15|15.2|15.15|15.2|5409
1592842500|2020-06-22 16:15:00|15.22|15.22|15.21|15.21|822
1592842800|2020-06-22 16:20:00|15.21|15.22|15.21|15.21|1085
1592843100|2020-06-22 16:25:00|15.185|15.19|15.14|15.16|3519
1592843400|2020-06-22 16:30:00|15.14|15.14|15.12|15.12|1100
1592843700|2020-06-22 16:35:00|15.12|15.13|15.12|15.12|1641
1592844000|2020-06-22 16:40:00|15.13|15.15|15.13|15.13|3869
1592844300|2020-06-22 16:45:00|15.14|15.195|15.14|15.185|5110
1592844600|2020-06-22 16:50:00|15.2|15.225|15.198|15.225|1025
1592844900|2020-06-22 16:55:00|15.22|15.22|15.19|15.19|721
1592845200|2020-06-22 17:00:00|15.19|15.21|15.19|15.21|932
1592845500|2020-06-22 17:05:00|15.19|15.19|15.19|15.19|1211
1592845800|2020-06-22 17:10:00|15.2|15.209|15.18|15.18|2360
1592846100|2020-06-22 17:15:00|15.186|15.225|15.186|15.225|3840
1592846400|2020-06-22 17:20:00|15.225|15.245|15.225|15.245|1831
1592846700|2020-06-22 17:25:00|15.245|15.26|15.22|15.23|4885
1592847000|2020-06-22 17:30:00|15.22|15.22|15.185|15.19|2299
1592847300|2020-06-22 17:35:00|15.19|15.195|15.19|15.19|2066
1592847600|2020-06-22 17:40:00|15.2|15.21|15.2|15.21|1828
1592847900|2020-06-22 17:45:00|15.235|15.235|15.215|15.225|1878
1592848200|2020-06-22 17:50:00|15.23|15.23|15.22|15.227|1862
1592848500|2020-06-22 17:55:00|15.21|15.21|15.205|15.205|826
1592848800|2020-06-22 18:00:00|15.205|15.21|15.18|15.2|3963
1592849100|2020-06-22 18:05:00|15.2|15.21|15.18|15.21|826
1592849400|2020-06-22 18:10:00|15.21|15.21|15.18|15.19|2285
1592849700|2020-06-22 18:15:00|15.18|15.19|15.17|15.17|962
1592850000|2020-06-22 18:20:00|15.18|15.188|15.17|15.171|1369
1592850300|2020-06-22 18:25:00|15.17|15.24|15.165|15.22|4217
1592850600|2020-06-22 18:30:00|15.19|15.219|15.175|15.175|1080
1592850900|2020-06-22 18:35:00|15.19|15.22|15.19|15.2|2913
1592851200|2020-06-22 18:40:00|15.185|15.185|15.17|15.17|1348
1592851500|2020-06-22 18:45:00|15.19|15.19|15.19|15.19|414
1592851800|2020-06-22 18:50:00|15.18|15.18|15.17|15.17|2324
1592852100|2020-06-22 18:55:00|15.18|15.21|15.18|15.21|1519
1592852400|2020-06-22 19:00:00|15.22|15.22|15.21|15.21|785
1592852700|2020-06-22 19:05:00|15.205|15.205|15.19|15.19|656
1592853000|2020-06-22 19:10:00|15.21|15.21|15.2|15.2|956
1592853300|2020-06-22 19:15:00|15.182|15.182|15.155|15.155|843
1592853600|2020-06-22 19:20:00|15.155|15.175|15.14|15.155|9196
1592853900|2020-06-22 19:25:00|15.15|15.15|15.14|15.15|1619
1592854200|2020-06-22 19:30:00|15.15|15.18|15.15|15.18|2214
1592854500|2020-06-22 19:35:00|15.2|15.21|15.19|15.2|2814
1592854800|2020-06-22 19:40:00|15.195|15.195|15.17|15.17|5042
1592855100|2020-06-22 19:45:00|15.17|15.18|15.16|15.165|5301
1592855400|2020-06-22 19:50:00|15.17|15.17|15.1|15.12|13870
1592855700|2020-06-22 19:55:00|15.115|15.16|15.11|15.14|16210
1592856000|2020-06-22 20:00:00|15.14|15.14|15.14|15.14|0
1592856900|2020-06-22 20:15:00|15.14|15.14|15.14|15.14|0
1592919000|2020-06-23 13:30:00|15.29|15.71|15.2|15.71|9839
1592919300|2020-06-23 13:35:00|15.665|15.72|15.51|15.63|5658
1592919600|2020-06-23 13:40:00|15.63|15.67|15.605|15.64|2278
1592919900|2020-06-23 13:45:00|15.64|15.72|15.62|15.65|3496
1592920200|2020-06-23 13:50:00|15.59|15.59|15.49|15.55|5165
1592920500|2020-06-23 13:55:00|15.525|15.55|15.51|15.51|2128
1592920800|2020-06-23 14:00:00|15.525|15.525|15.385|15.42|6766
1592921100|2020-06-23 14:05:00|15.42|15.45|15.405|15.45|1394
1592921400|2020-06-23 14:10:00|15.42|15.43|15.38|15.42|2143
1592921700|2020-06-23 14:15:00|15.44|15.44|15.41|15.41|9807
1592922000|2020-06-23 14:20:00|15.4|15.4|15.34|15.385|8738
1592922300|2020-06-23 14:25:00|15.39|15.445|15.39|15.44|3332
1592922600|2020-06-23 14:30:00|15.43|15.43|15.43|15.43|1283
1592922900|2020-06-23 14:35:00|15.42|15.455|15.42|15.44|2636
1592923200|2020-06-23 14:40:00|15.44|15.44|15.4|15.4|2061
1592923500|2020-06-23 14:45:00|15.38|15.38|15.38|15.38|300
1592923800|2020-06-23 14:50:00|15.385|15.43|15.38|15.43|4383
1592924100|2020-06-23 14:55:00|15.385|15.385|15.365|15.365|606
1592924400|2020-06-23 15:00:00|15.365|15.37|15.33|15.37|7912
1592924700|2020-06-23 15:05:00|15.39|15.41|15.39|15.41|1198
1592925300|2020-06-23 15:15:00|15.39|15.39|15.29|15.305|8016
1592925600|2020-06-23 15:20:00|15.295|15.33|15.29|15.33|1297
1592925900|2020-06-23 15:25:00|15.37|15.39|15.37|15.375|2015
1592926800|2020-06-23 15:40:00|15.39|15.39|15.39|15.39|0
1592927100|2020-06-23 15:45:00|15.38|15.38|15.365|15.37|96856
1592927400|2020-06-23 15:50:00|15.36|15.36|15.33|15.34|1612
1592927700|2020-06-23 15:55:00|15.35|15.38|15.35|15.37|1320
1592928000|2020-06-23 16:00:00|15.38|15.42|15.38|15.41|1771
1592928300|2020-06-23 16:05:00|15.41|15.42|15.4|15.4|1253
1592928600|2020-06-23 16:10:00|15.42|15.42|15.38|15.385|762
1592928900|2020-06-23 16:15:00|15.37|15.42|15.37|15.42|4629
1592929200|2020-06-23 16:20:00|15.423|15.44|15.42|15.44|3679
1592929500|2020-06-23 16:25:00|15.445|15.45|15.44|15.45|1219
1592929800|2020-06-23 16:30:00|15.46|15.462|15.46|15.46|887
1592930100|2020-06-23 16:35:00|15.46|15.46|15.45|15.45|210
1592930400|2020-06-23 16:40:00|15.44|15.46|15.435|15.46|1158
1592930700|2020-06-23 16:45:00|15.45|15.45|15.45|15.45|284
1592931000|2020-06-23 16:50:00|15.46|15.46|15.42|15.42|1987
1592931300|2020-06-23 16:55:00|15.42|15.435|15.4|15.4|856
1592931600|2020-06-23 17:00:00|15.372|15.372|15.355|15.36|902
1592931900|2020-06-23 17:05:00|15.35|15.35|15.33|15.33|1634
1592932200|2020-06-23 17:10:00|15.325|15.33|15.32|15.32|1156
1592932500|2020-06-23 17:15:00|15.32|15.32|15.3|15.32|2746
1592932800|2020-06-23 17:20:00|15.31|15.32|15.31|15.31|1700
1592933100|2020-06-23 17:25:00|15.32|15.32|15.32|15.32|275
1592933400|2020-06-23 17:30:00|15.32|15.32|15.32|15.32|566
1592933700|2020-06-23 17:35:00|15.315|15.32|15.31|15.31|500
1592934000|2020-06-23 17:40:00|15.32|15.33|15.3|15.33|2626
1592934300|2020-06-23 17:45:00|15.33|15.34|15.33|15.33|1297
1592934600|2020-06-23 17:50:00|15.33|15.33|15.3|15.3|3391
1592935200|2020-06-23 18:00:00|15.305|15.305|15.21|15.21|2670
1592935500|2020-06-23 18:05:00|15.219|15.219|15.219|15.219|130
1592935800|2020-06-23 18:10:00|15.22|15.23|15.21|15.23|1352
1592936100|2020-06-23 18:15:00|15.23|15.23|15.23|15.23|205
1592936400|2020-06-23 18:20:00|15.24|15.25|15.24|15.25|1443
1592936700|2020-06-23 18:25:00|15.248|15.27|15.248|15.27|997
1592937000|2020-06-23 18:30:00|15.3|15.31|15.3|15.301|1483
1592937300|2020-06-23 18:35:00|15.31|15.32|15.31|15.315|966
1592937600|2020-06-23 18:40:00|15.31|15.31|15.29|15.3|2109
1592938200|2020-06-23 18:50:00|15.285|15.305|15.285|15.305|1281
1592938500|2020-06-23 18:55:00|15.31|15.33|15.31|15.33|3758
1592938800|2020-06-23 19:00:00|15.32|15.32|15.29|15.29|6241
1592939100|2020-06-23 19:05:00|15.3|15.32|15.3|15.31|2393
1592939400|2020-06-23 19:10:00|15.3|15.3|15.27|15.28|4068
1592939700|2020-06-23 19:15:00|15.275|15.28|15.275|15.28|546
1592940000|2020-06-23 19:20:00|15.29|15.29|15.27|15.27|2255
1592940300|2020-06-23 19:25:00|15.27|15.29|15.27|15.27|3301
1592940600|2020-06-23 19:30:00|15.26|15.27|15.25|15.27|3927
1592940900|2020-06-23 19:35:00|15.27|15.285|15.27|15.27|2954
1592941200|2020-06-23 19:40:00|15.27|15.28|15.26|15.27|2242
1592941500|2020-06-23 19:45:00|15.275|15.275|15.24|15.24|4878
1592941800|2020-06-23 19:50:00|15.24|15.24|15.15|15.16|12859
1592942100|2020-06-23 19:55:00|15.16|15.18|15.11|15.13|34677
1592942400|2020-06-23 20:00:00|15.12|15.12|15.12|15.12|8037
1592943300|2020-06-23 20:15:00|15.08|15.12|15.08|15.12|0
1593005400|2020-06-24 13:30:00|15.05|15.105|14.84|14.96|7889
1593005700|2020-06-24 13:35:00|14.91|14.945|14.875|14.945|2780
1593006000|2020-06-24 13:40:00|14.92|14.93|14.89|14.91|883
1593006300|2020-06-24 13:45:00|14.93|14.945|14.93|14.93|1135
1593006600|2020-06-24 13:50:00|14.926|14.926|14.88|14.91|2286
1593006900|2020-06-24 13:55:00|14.92|14.98|14.92|14.95|3788
1593007200|2020-06-24 14:00:00|14.955|14.955|14.93|14.955|0
1593007500|2020-06-24 14:05:00|14.97|15|14.965|15|20387
1593007800|2020-06-24 14:10:00|14.98|15.08|14.98|15.07|895
1593008100|2020-06-24 14:15:00|15.075|15.075|15.02|15.02|1208
1593008400|2020-06-24 14:20:00|15.04|15.14|15.02|15.14|2905
1593008700|2020-06-24 14:25:00|15.11|15.145|15.1|15.13|1275
1593009000|2020-06-24 14:30:00|15.138|15.138|15.1|15.115|3561
1593009300|2020-06-24 14:35:00|15.12|15.13|15.08|15.08|3244
1593009600|2020-06-24 14:40:00|15.09|15.12|15.09|15.105|1533
1593009900|2020-06-24 14:45:00|15.08|15.08|15.06|15.065|1424
1593010200|2020-06-24 14:50:00|15.07|15.09|15.04|15.05|3509
1593010500|2020-06-24 14:55:00|15.045|15.05|15.045|15.05|207
1593010800|2020-06-24 15:00:00|15.06|15.07|15.05|15.07|2066
1593011100|2020-06-24 15:05:00|15.04|15.075|15.04|15.04|3775
1593011400|2020-06-24 15:10:00|15.06|15.06|15.02|15.05|3529
1593011700|2020-06-24 15:15:00|15.05|15.06|15.035|15.06|1655
1593012000|2020-06-24 15:20:00|15.03|15.03|14.97|14.97|2863
1593012300|2020-06-24 15:25:00|14.97|14.98|14.94|14.945|6362
1593012600|2020-06-24 15:30:00|14.94|14.94|14.885|14.885|3616
1593012900|2020-06-24 15:35:00|14.89|14.89|14.81|14.81|2093
1593013200|2020-06-24 15:40:00|14.785|14.785|14.75|14.75|2500
1593013500|2020-06-24 15:45:00|14.77|14.79|14.77|14.77|2796
1593013800|2020-06-24 15:50:00|14.78|14.81|14.78|14.79|3331
1593014100|2020-06-24 15:55:00|14.81|14.81|14.8|14.81|678
1593014400|2020-06-24 16:00:00|14.84|14.865|14.84|14.865|420
1593014700|2020-06-24 16:05:00|14.855|14.855|14.81|14.81|5879
1593015000|2020-06-24 16:10:00|14.82|14.85|14.79|14.85|6722
1593015300|2020-06-24 16:15:00|14.865|14.89|14.865|14.89|1145
1593015600|2020-06-24 16:20:00|14.89|14.898|14.87|14.885|1228
1593015900|2020-06-24 16:25:00|14.87|14.88|14.84|14.85|4465
1593016200|2020-06-24 16:30:00|14.85|14.85|14.83|14.845|565
1593016500|2020-06-24 16:35:00|14.85|14.85|14.83|14.83|611
1593016800|2020-06-24 16:40:00|14.83|14.91|14.82|14.91|2225
1593017100|2020-06-24 16:45:00|14.91|14.91|14.91|14.91|358
1593017400|2020-06-24 16:50:00|14.89|14.905|14.89|14.905|716
1593017700|2020-06-24 16:55:00|14.91|14.98|14.91|14.98|2150
1593018000|2020-06-24 17:00:00|14.98|14.985|14.97|14.98|2230
1593018300|2020-06-24 17:05:00|14.98|14.99|14.97|14.99|1560
1593018600|2020-06-24 17:10:00|14.99|15|14.97|14.98|4328
1593018900|2020-06-24 17:15:00|14.98|15.03|14.975|15.015|1843
1593019200|2020-06-24 17:20:00|15.01|15.01|14.97|14.97|2160
1593019500|2020-06-24 17:25:00|14.97|14.97|14.94|14.94|1840
1593019800|2020-06-24 17:30:00|14.93|14.94|14.92|14.92|2153
1593020100|2020-06-24 17:35:00|14.92|14.93|14.91|14.91|1878
1593020400|2020-06-24 17:40:00|14.91|14.96|14.91|14.96|1184
1593020700|2020-06-24 17:45:00|14.96|14.98|14.96|14.96|2643
1593021000|2020-06-24 17:50:00|14.95|14.96|14.94|14.96|1325
1593021300|2020-06-24 17:55:00|14.96|15.01|14.96|15.005|928
1593021600|2020-06-24 18:00:00|15.01|15.01|14.98|14.98|3978
1593021900|2020-06-24 18:05:00|14.99|15.06|14.99|15.03|3588
1593022200|2020-06-24 18:10:00|15.03|15.04|15.01|15.04|1516
1593022500|2020-06-24 18:15:00|15.05|15.05|15.05|15.05|202
1593022800|2020-06-24 18:20:00|15.06|15.06|15.05|15.05|1531
1593023100|2020-06-24 18:25:00|15.05|15.08|15.05|15.08|1948
1593023400|2020-06-24 18:30:00|15.09|15.09|15.08|15.08|376
1593023700|2020-06-24 18:35:00|15.08|15.12|15.075|15.115|4589
1593024000|2020-06-24 18:40:00|15.12|15.12|15.08|15.08|5477
1593024300|2020-06-24 18:45:00|15.08|15.08|15.075|15.075|940
1593024600|2020-06-24 18:50:00|15.07|15.09|15.07|15.08|5783
1593024900|2020-06-24 18:55:00|15.09|15.11|15.09|15.11|1837
1593025200|2020-06-24 19:00:00|15.095|15.13|15.095|15.11|3890
1593025500|2020-06-24 19:05:00|15.1|15.1|15.1|15.1|1672
1593025800|2020-06-24 19:10:00|15.11|15.11|15.08|15.11|4123
1593026100|2020-06-24 19:15:00|15.12|15.14|15.115|15.14|2559
1593026400|2020-06-24 19:20:00|15.13|15.13|15.115|15.12|888
1593026700|2020-06-24 19:25:00|15.12|15.14|15.1|15.12|4494
1593027000|2020-06-24 19:30:00|15.11|15.13|15.095|15.13|6054
1593027300|2020-06-24 19:35:00|15.12|15.12|15.1|15.1|3069
1593027600|2020-06-24 19:40:00|15.11|15.16|15.11|15.16|6830
1593027900|2020-06-24 19:45:00|15.15|15.18|15.14|15.14|11203
1593028200|2020-06-24 19:50:00|15.14|15.14|15.05|15.05|17909
1593028500|2020-06-24 19:55:00|15.055|15.06|15.005|15.02|27027
1593028800|2020-06-24 20:00:00|15.02|15.02|15.02|15.02|10707
1593029700|2020-06-24 20:15:00|15.02|15.02|15.02|15.02|0
1593091800|2020-06-25 13:30:00|14.82|15.09|14.82|15.09|2319
1593092100|2020-06-25 13:35:00|14.795|14.84|14.795|14.84|533
1593092400|2020-06-25 13:40:00|14.85|14.85|14.76|14.76|665
1593092700|2020-06-25 13:45:00|14.81|14.81|14.78|14.81|567
1593093000|2020-06-25 13:50:00|14.9|14.99|14.86|14.945|1412
1593093300|2020-06-25 13:55:00|14.935|14.935|14.83|14.83|982
1593093600|2020-06-25 14:00:00|14.91|14.99|14.91|14.99|3369
1593093900|2020-06-25 14:05:00|15.005|15.005|14.95|14.97|1640
1593094200|2020-06-25 14:10:00|15.03|15.07|15.03|15.07|2729
1593094500|2020-06-25 14:15:00|15.085|15.095|15.03|15.08|1330
1593094800|2020-06-25 14:20:00|15.08|15.08|15.08|15.08|252
1593095100|2020-06-25 14:25:00|15.1|15.15|15.1|15.13|728
1593095400|2020-06-25 14:30:00|15.14|15.14|15.03|15.03|6616
1593095700|2020-06-25 14:35:00|15.05|15.07|15.028|15.05|2907
1593096000|2020-06-25 14:40:00|15.03|15.03|15.02|15.03|914
1593096300|2020-06-25 14:45:00|15.07|15.11|15.04|15.04|1152
1593096600|2020-06-25 14:50:00|15|15|15|15|543
1593096900|2020-06-25 14:55:00|14.95|14.97|14.95|14.96|1614
1593097200|2020-06-25 15:00:00|14.95|14.97|14.94|14.94|1170
1593097500|2020-06-25 15:05:00|14.92|14.93|14.9|14.9|879
1593097800|2020-06-25 15:10:00|14.91|14.965|14.91|14.965|634
1593098100|2020-06-25 15:15:00|14.95|14.95|14.935|14.95|815
1593098400|2020-06-25 15:20:00|14.961|14.961|14.961|14.961|100
1593098700|2020-06-25 15:25:00|14.94|14.94|14.9|14.9|749
1593099000|2020-06-25 15:30:00|14.93|14.93|14.86|14.86|2242
1593099300|2020-06-25 15:35:00|14.84|14.86|14.83|14.85|1015
1593099600|2020-06-25 15:40:00|14.83|14.83|14.83|14.83|429
1593100800|2020-06-25 16:00:00|14.92|14.95|14.91|14.92|1857
1593101100|2020-06-25 16:05:00|14.94|14.96|14.93|14.93|1854
1593101400|2020-06-25 16:10:00|14.92|14.92|14.91|14.91|325
1593101700|2020-06-25 16:15:00|14.92|14.92|14.92|14.92|572
1593102000|2020-06-25 16:20:00|14.91|14.915|14.9|14.9|647
1593102600|2020-06-25 16:30:00|14.92|14.94|14.9|14.93|4562
1593102900|2020-06-25 16:35:00|14.945|14.96|14.945|14.96|355
1593103200|2020-06-25 16:40:00|14.94|14.94|14.92|14.92|762
1593103500|2020-06-25 16:45:00|14.92|14.96|14.92|14.96|310
1593103800|2020-06-25 16:50:00|14.95|14.96|14.95|14.96|770
1593104100|2020-06-25 16:55:00|14.95|14.95|14.94|14.94|2608
1593104400|2020-06-25 17:00:00|14.94|14.94|14.92|14.93|6133
1593105000|2020-06-25 17:10:00|14.92|14.935|14.92|14.935|477
1593105300|2020-06-25 17:15:00|14.935|14.97|14.935|14.97|893
1593105900|2020-06-25 17:25:00|14.94|14.97|14.93|14.97|2432
1593106200|2020-06-25 17:30:00|14.99|15.01|14.97|15.01|1691
1593106500|2020-06-25 17:35:00|15|15.015|15|15.015|286
1593106800|2020-06-25 17:40:00|15.02|15.02|15|15|2694
1593107100|2020-06-25 17:45:00|15|15.01|15|15.01|948
1593107400|2020-06-25 17:50:00|15.01|15.01|15.01|15.01|801
1593107700|2020-06-25 17:55:00|15.02|15.02|15.02|15.02|332
1593108000|2020-06-25 18:00:00|15|15|14.98|14.98|3289
1593108300|2020-06-25 18:05:00|14.99|14.99|14.98|14.98|995
1593108600|2020-06-25 18:10:00|14.98|14.99|14.98|14.99|663
1593108900|2020-06-25 18:15:00|15|15.01|15|15|1517
1593109200|2020-06-25 18:20:00|14.99|14.992|14.98|14.98|956
1593109500|2020-06-25 18:25:00|14.99|15|14.99|14.99|377
1593109800|2020-06-25 18:30:00|14.98|14.98|14.97|14.98|1137
1593110100|2020-06-25 18:35:00|14.98|14.98|14.97|14.98|1552
1593110400|2020-06-25 18:40:00|14.99|14.99|14.98|14.99|583
1593110700|2020-06-25 18:45:00|14.99|14.99|14.98|14.98|720
1593111000|2020-06-25 18:50:00|14.99|14.99|14.98|14.98|679
1593111300|2020-06-25 18:55:00|15|15.01|15|15|1200
1593111600|2020-06-25 19:00:00|14.99|15.04|14.99|15.04|3352
1593111900|2020-06-25 19:05:00|15.05|15.07|15.045|15.06|3720
1593112200|2020-06-25 19:10:00|15.06|15.078|15.05|15.078|1392
1593112500|2020-06-25 19:15:00|15.09|15.1|15.09|15.1|850
1593112800|2020-06-25 19:20:00|15.12|15.16|15.12|15.16|1804
1593113100|2020-06-25 19:25:00|15.16|15.19|15.16|15.17|3573
1593113400|2020-06-25 19:30:00|15.17|15.22|15.14|15.22|1372
1593113700|2020-06-25 19:35:00|15.21|15.22|15.17|15.18|5744
1593114000|2020-06-25 19:40:00|15.18|15.2|15.15|15.198|2809
1593114300|2020-06-25 19:45:00|15.2|15.211|15.16|15.16|4566
1593114600|2020-06-25 19:50:00|15.17|15.19|15.15|15.19|12835
1593114900|2020-06-25 19:55:00|15.19|15.28|15.19|15.27|30017
1593115200|2020-06-25 20:00:00|15.27|15.27|15.27|15.27|0
1593116100|2020-06-25 20:15:00|15.27|15.27|15.27|15.27|0
1593178200|2020-06-26 13:30:00|15.33|15.33|15.28|15.28|3313
1593178500|2020-06-26 13:35:00|15.18|15.3|15.18|15.3|529
1593178800|2020-06-26 13:40:00|15.215|15.215|15.13|15.13|1587
1593179100|2020-06-26 13:45:00|15.09|15.09|15.08|15.08|894
1593179400|2020-06-26 13:50:00|15.089|15.089|15.089|15.089|442
1593179700|2020-06-26 13:55:00|15.07|15.07|14.975|14.975|643
1593180000|2020-06-26 14:00:00|14.89|14.89|14.89|14.89|206
1593180600|2020-06-26 14:10:00|14.88|14.9|14.88|14.9|941
1593181200|2020-06-26 14:20:00|14.89|14.89|14.77|14.83|4166
1593181500|2020-06-26 14:25:00|14.83|14.85|14.82|14.82|928
1593181800|2020-06-26 14:30:00|14.813|14.85|14.74|14.74|1514
1593182100|2020-06-26 14:35:00|14.72|14.73|14.67|14.71|1377
1593182400|2020-06-26 14:40:00|14.69|14.72|14.69|14.72|715
1593182700|2020-06-26 14:45:00|14.7|14.7|14.7|14.7|445
1593183000|2020-06-26 14:50:00|14.71|14.782|14.71|14.782|568
1593183300|2020-06-26 14:55:00|14.736|14.77|14.736|14.77|476
1593183600|2020-06-26 15:00:00|14.77|14.77|14.76|14.76|860
1593184200|2020-06-26 15:10:00|14.79|14.79|14.78|14.78|1075
1593184500|2020-06-26 15:15:00|14.78|14.79|14.78|14.79|314
1593184800|2020-06-26 15:20:00|14.81|14.81|14.81|14.81|263
1593185100|2020-06-26 15:25:00|14.79|14.79|14.784|14.784|492
1593185400|2020-06-26 15:30:00|14.81|14.81|14.79|14.81|827
1593185700|2020-06-26 15:35:00|14.81|14.83|14.81|14.81|1171
1593186300|2020-06-26 15:45:00|14.79|14.8|14.79|14.8|202
1593186900|2020-06-26 15:55:00|14.79|14.815|14.79|14.81|1759
1593187200|2020-06-26 16:00:00|14.79|14.79|14.79|14.79|328
1593187500|2020-06-26 16:05:00|14.81|14.81|14.8|14.81|716
1593188100|2020-06-26 16:15:00|14.797|14.797|14.79|14.79|955
1593188400|2020-06-26 16:20:00|14.78|14.81|14.78|14.81|1381
1593189000|2020-06-26 16:30:00|14.79|14.79|14.78|14.78|698
1593189300|2020-06-26 16:35:00|14.77|14.8|14.77|14.8|1246
1593189600|2020-06-26 16:40:00|14.78|14.78|14.779|14.78|963
1593189900|2020-06-26 16:45:00|14.77|14.78|14.76|14.78|1554
1593190200|2020-06-26 16:50:00|14.78|14.8|14.78|14.8|558
1593190500|2020-06-26 16:55:00|14.8|14.84|14.8|14.84|1312
1593190800|2020-06-26 17:00:00|14.84|14.87|14.84|14.87|2233
1593191100|2020-06-26 17:05:00|14.84|14.84|14.84|14.84|222
1593191400|2020-06-26 17:10:00|14.85|14.85|14.84|14.84|1551
1593191700|2020-06-26 17:15:00|14.835|14.84|14.835|14.84|308
1593192000|2020-06-26 17:20:00|14.83|14.84|14.82|14.84|1764
1593192300|2020-06-26 17:25:00|14.83|14.83|14.82|14.82|730
1593192600|2020-06-26 17:30:00|14.82|14.82|14.8|14.8|1241
1593192900|2020-06-26 17:35:00|14.8|14.82|14.8|14.82|1205
1593193200|2020-06-26 17:40:00|14.828|14.828|14.8|14.8|1707
1593193500|2020-06-26 17:45:00|14.78|14.78|14.77|14.777|1324
1593193800|2020-06-26 17:50:00|14.77|14.77|14.76|14.77|721
1593194100|2020-06-26 17:55:00|14.75|14.75|14.74|14.74|573
1593194400|2020-06-26 18:00:00|14.73|14.73|14.71|14.72|2714
1593194700|2020-06-26 18:05:00|14.73|14.73|14.71|14.71|788
1593195000|2020-06-26 18:10:00|14.71|14.715|14.7|14.71|2657
1593195300|2020-06-26 18:15:00|14.71|14.72|14.695|14.72|1529
1593195900|2020-06-26 18:25:00|14.71|14.71|14.68|14.68|972
1593196200|2020-06-26 18:30:00|14.68|14.68|14.67|14.67|908
1593196500|2020-06-26 18:35:00|14.66|14.66|14.62|14.63|1360
1593196800|2020-06-26 18:40:00|14.637|14.64|14.637|14.64|526
1593197100|2020-06-26 18:45:00|14.62|14.62|14.6|14.6|399
1593197400|2020-06-26 18:50:00|14.6|14.62|14.6|14.62|1571
1593197700|2020-06-26 18:55:00|14.62|14.63|14.62|14.63|1121
1593198000|2020-06-26 19:00:00|14.64|14.65|14.62|14.62|2886
1593198300|2020-06-26 19:05:00|14.625|14.63|14.62|14.62|805
1593198600|2020-06-26 19:10:00|14.6|14.62|14.6|14.62|2946
1593198900|2020-06-26 19:15:00|14.616|14.63|14.61|14.61|2595
1593199200|2020-06-26 19:20:00|14.61|14.64|14.61|14.63|3560
1593199500|2020-06-26 19:25:00|14.63|14.65|14.61|14.65|2158
1593199800|2020-06-26 19:30:00|14.65|14.66|14.6|14.62|5260
1593200100|2020-06-26 19:35:00|14.627|14.63|14.615|14.63|6839
1593200400|2020-06-26 19:40:00|14.63|14.7|14.63|14.7|27290
1593200700|2020-06-26 19:45:00|14.71|14.72|14.68|14.68|8366
1593201000|2020-06-26 19:50:00|14.68|14.69|14.645|14.65|14499
1593201300|2020-06-26 19:55:00|14.65|14.685|14.645|14.655|27059
1593201600|2020-06-26 20:00:00|14.65|14.65|14.65|14.65|26320
1593437400|2020-06-29 13:30:00|14.74|14.77|14.74|14.77|0
1593437700|2020-06-29 13:35:00|14.75|14.77|14.74|14.74|1212
1593438000|2020-06-29 13:40:00|14.8|14.885|14.77|14.885|2653
1593438300|2020-06-29 13:45:00|14.88|14.885|14.88|14.885|742
1593438600|2020-06-29 13:50:00|14.88|14.88|14.88|14.88|0
1593438900|2020-06-29 13:55:00|14.92|14.96|14.88|14.96|8101
1593439200|2020-06-29 14:00:00|14.925|14.925|14.89|14.89|404
1593439500|2020-06-29 14:05:00|14.97|15.03|14.93|15|2893
1593439800|2020-06-29 14:10:00|15.055|15.125|15.04|15.125|1109
1593440100|2020-06-29 14:15:00|15.14|15.21|15.11|15.14|2940
1593440400|2020-06-29 14:20:00|15.2|15.2|15.14|15.2|1232
1593440700|2020-06-29 14:25:00|15.21|15.24|15.15|15.195|3089
1593441000|2020-06-29 14:30:00|15.22|15.22|15.15|15.2|2556
1593441300|2020-06-29 14:35:00|15.18|15.24|15.14|15.23|1256
1593441600|2020-06-29 14:40:00|15.22|15.22|15.22|15.22|401
1593441900|2020-06-29 14:45:00|15.23|15.25|15.21|15.244|1365
1593442200|2020-06-29 14:50:00|15.25|15.265|15.2|15.23|3418
1593442500|2020-06-29 14:55:00|15.23|15.23|15.1|15.13|4339
1593442800|2020-06-29 15:00:00|15.12|15.15|15.11|15.11|2888
1593443100|2020-06-29 15:05:00|15.11|15.11|15.06|15.07|1283
1593443400|2020-06-29 15:10:00|15.11|15.11|15.05|15.07|1963
1593443700|2020-06-29 15:15:00|15.06|15.07|15.02|15.03|2783
1593444000|2020-06-29 15:20:00|15.04|15.05|15.015|15.015|1270
1593444300|2020-06-29 15:25:00|15.125|15.13|15.12|15.12|3383
1593444600|2020-06-29 15:30:00|15.13|15.15|15.1|15.12|1421
1593444900|2020-06-29 15:35:00|15.12|15.16|15.11|15.11|2623
1593445200|2020-06-29 15:40:00|15.12|15.14|15.12|15.12|2175
1593445500|2020-06-29 15:45:00|15.13|15.14|15.11|15.14|1834
1593445800|2020-06-29 15:50:00|15.17|15.17|15.16|15.17|944
1593446100|2020-06-29 15:55:00|15.14|15.16|15.14|15.15|2633
1593446400|2020-06-29 16:00:00|15.16|15.17|15.15|15.17|791
1593446700|2020-06-29 16:05:00|15.17|15.17|15.16|15.16|2229
1593447000|2020-06-29 16:10:00|15.15|15.17|15.14|15.17|1221
1593447300|2020-06-29 16:15:00|15.18|15.22|15.17|15.205|2096
1593447600|2020-06-29 16:20:00|15.23|15.25|15.23|15.23|3563
1593447900|2020-06-29 16:25:00|15.235|15.24|15.22|15.22|1686
1593448200|2020-06-29 16:30:00|15.23|15.24|15.22|15.24|7358
1593448500|2020-06-29 16:35:00|15.245|15.25|15.23|15.25|2055
1593448800|2020-06-29 16:40:00|15.24|15.28|15.24|15.26|2357
1593449100|2020-06-29 16:45:00|15.27|15.28|15.25|15.26|1109
1593449400|2020-06-29 16:50:00|15.27|15.27|15.25|15.27|2020
1593449700|2020-06-29 16:55:00|15.25|15.25|15.2|15.21|1956
1593450000|2020-06-29 17:00:00|15.21|15.21|15.2|15.2|524
1593450300|2020-06-29 17:05:00|15.22|15.23|15.19|15.19|1395
1593450600|2020-06-29 17:10:00|15.21|15.225|15.19|15.19|835
1593450900|2020-06-29 17:15:00|15.205|15.205|15.205|15.205|459
1593451200|2020-06-29 17:20:00|15.21|15.22|15.2|15.22|1753
1593451500|2020-06-29 17:25:00|15.22|15.24|15.21|15.24|961
1593451800|2020-06-29 17:30:00|15.24|15.24|15.24|15.24|118
1593452100|2020-06-29 17:35:00|15.24|15.28|15.24|15.28|2235
1593452400|2020-06-29 17:40:00|15.285|15.3|15.25|15.29|3778
1593452700|2020-06-29 17:45:00|15.27|15.27|15.25|15.25|1729
1593453000|2020-06-29 17:50:00|15.24|15.24|15.2|15.2|727
1593453300|2020-06-29 17:55:00|15.221|15.26|15.19|15.25|4205
1593453600|2020-06-29 18:00:00|15.27|15.27|15.25|15.25|2422
1593453900|2020-06-29 18:05:00|15.25|15.25|15.21|15.23|303
1593454200|2020-06-29 18:10:00|15.23|15.23|15.22|15.22|646
1593454500|2020-06-29 18:15:00|15.25|15.26|15.23|15.24|1209
1593454800|2020-06-29 18:20:00|15.235|15.25|15.235|15.235|622
1593455100|2020-06-29 18:25:00|15.25|15.25|15.17|15.17|6195
1593455400|2020-06-29 18:30:00|15.17|15.17|15.13|15.15|1003
1593455700|2020-06-29 18:35:00|15.15|15.15|15.12|15.12|910
1593456000|2020-06-29 18:40:00|15.11|15.13|15.1|15.13|1344
1593456300|2020-06-29 18:45:00|15.14|15.14|15.1|15.12|2059
1593456600|2020-06-29 18:50:00|15.12|15.14|15.12|15.125|1510
1593456900|2020-06-29 18:55:00|15.13|15.145|15.13|15.145|1224
1593457200|2020-06-29 19:00:00|15.145|15.15|15.11|15.135|4210
1593457500|2020-06-29 19:05:00|15.135|15.135|15.11|15.115|1261
1593457800|2020-06-29 19:10:00|15.115|15.115|15.1|15.1|531
1593458100|2020-06-29 19:15:00|15.12|15.13|15.11|15.12|2907
1593458400|2020-06-29 19:20:00|15.12|15.13|15.11|15.11|1722
1593458700|2020-06-29 19:25:00|15.115|15.115|15.08|15.08|2676
1593459000|2020-06-29 19:30:00|15.07|15.09|15.06|15.085|2597
1593459300|2020-06-29 19:35:00|15.08|15.13|15.08|15.09|7770
1593459600|2020-06-29 19:40:00|15.08|15.105|15.07|15.1|6422
1593459900|2020-06-29 19:45:00|15.11|15.13|15.07|15.07|6682
1593460200|2020-06-29 19:50:00|15.07|15.08|15.02|15.07|13734
1593460500|2020-06-29 19:55:00|15.07|15.1|15.05|15.09|39715
1593460800|2020-06-29 20:00:00|15.06|15.07|15.06|15.07|46447
1593461700|2020-06-29 20:15:00|15.07|15.07|15.07|15.07|0
1593523800|2020-06-30 13:30:00|15.12|15.165|15.09|15.1|3316
1593524100|2020-06-30 13:35:00|15.095|15.19|15.08|15.12|7310
1593524400|2020-06-30 13:40:00|15.02|15.02|14.965|14.965|745
1593524700|2020-06-30 13:45:00|14.98|14.98|14.92|14.92|850
1593525000|2020-06-30 13:50:00|14.9|14.9|14.85|14.88|1877
1593525300|2020-06-30 13:55:00|14.89|14.89|14.89|14.89|207
1593525600|2020-06-30 14:00:00|14.92|14.92|14.83|14.83|4086
1593525900|2020-06-30 14:05:00|14.85|14.96|14.85|14.96|1074
1593526200|2020-06-30 14:10:00|14.975|15.01|14.975|15.01|711
1593526500|2020-06-30 14:15:00|15.01|15.01|15.01|15.01|150
1593526800|2020-06-30 14:20:00|14.975|14.98|14.94|14.97|2022
1593527100|2020-06-30 14:25:00|15.01|15.035|14.99|15.03|1515
1593527400|2020-06-30 14:30:00|15.03|15.07|15.02|15.07|1434
1593527700|2020-06-30 14:35:00|15.06|15.06|15.03|15.06|905
1593528000|2020-06-30 14:40:00|15.065|15.09|15.065|15.09|302
1593528300|2020-06-30 14:45:00|15.08|15.115|15.07|15.115|710
1593528600|2020-06-30 14:50:00|15.115|15.15|15.115|15.13|857
1593528900|2020-06-30 14:55:00|15.16|15.18|15.14|15.18|1135
1593529200|2020-06-30 15:00:00|15.205|15.31|15.18|15.26|3050
1593529500|2020-06-30 15:05:00|15.27|15.285|15.23|15.23|2699
1593529800|2020-06-30 15:10:00|15.23|15.23|15.22|15.23|1847
1593530100|2020-06-30 15:15:00|15.235|15.29|15.235|15.29|562
1593530400|2020-06-30 15:20:00|15.29|15.29|15.255|15.255|1111
1593530700|2020-06-30 15:25:00|15.25|15.25|15.25|15.25|117
1593531000|2020-06-30 15:30:00|15.25|15.26|15.21|15.26|4020
1593531300|2020-06-30 15:35:00|15.26|15.26|15.21|15.21|2106
1593531600|2020-06-30 15:40:00|15.235|15.25|15.235|15.25|1220
1593531900|2020-06-30 15:45:00|15.25|15.25|15.21|15.21|2173
1593532200|2020-06-30 15:50:00|15.19|15.19|15.17|15.17|692
1593532500|2020-06-30 15:55:00|15.16|15.18|15.15|15.155|2226
1593532800|2020-06-30 16:00:00|15.17|15.17|15.15|15.15|1398
1593533100|2020-06-30 16:05:00|15.17|15.17|15.17|15.17|100
1593533400|2020-06-30 16:10:00|15.17|15.18|15.16|15.17|1511
1593533700|2020-06-30 16:15:00|15.19|15.22|15.16|15.18|1316
1593534000|2020-06-30 16:20:00|15.17|15.17|15.15|15.16|1027
1593534300|2020-06-30 16:25:00|15.14|15.14|15.12|15.14|1679
1593534600|2020-06-30 16:30:00|15.16|15.16|15.11|15.13|2874
1593534900|2020-06-30 16:35:00|15.16|15.16|15.16|15.16|341
1593535200|2020-06-30 16:40:00|15.16|15.16|15.16|15.16|215
1593535500|2020-06-30 16:45:00|15.15|15.15|15.08|15.14|4230
1593535800|2020-06-30 16:50:00|15.12|15.13|15.12|15.12|1369
1593536100|2020-06-30 16:55:00|15.115|15.115|15.115|15.115|100
1593536700|2020-06-30 17:05:00|15.1|15.1|15.065|15.07|2789
1593537000|2020-06-30 17:10:00|15.08|15.08|15.08|15.08|198
1593537300|2020-06-30 17:15:00|15.07|15.07|15.07|15.07|310
1593537600|2020-06-30 17:20:00|15.08|15.09|15.07|15.08|1010
1593537900|2020-06-30 17:25:00|15.09|15.09|15.06|15.06|623
1593538200|2020-06-30 17:30:00|15.07|15.07|15.06|15.06|538
1593538500|2020-06-30 17:35:00|15.06|15.09|15.06|15.09|1849
1593538800|2020-06-30 17:40:00|15.07|15.09|15.06|15.07|645
1593539100|2020-06-30 17:45:00|15.09|15.09|15.09|15.09|100
1593539400|2020-06-30 17:50:00|15.081|15.085|15.07|15.07|984
1593539700|2020-06-30 17:55:00|15.09|15.13|15.08|15.13|1313
1593540600|2020-06-30 18:10:00|15.1|15.1|15.1|15.1|229
1593540900|2020-06-30 18:15:00|15.12|15.12|15.09|15.1|4566
1593541200|2020-06-30 18:20:00|15.11|15.125|15.11|15.125|0
1593541500|2020-06-30 18:25:00|15.12|15.145|15.11|15.145|84445
1593541800|2020-06-30 18:30:00|15.13|15.13|15.12|15.12|703
1593542100|2020-06-30 18:35:00|15.12|15.125|15.11|15.125|1154
1593542400|2020-06-30 18:40:00|15.125|15.14|15.125|15.14|616
1593542700|2020-06-30 18:45:00|15.13|15.13|15.12|15.125|600
1593543000|2020-06-30 18:50:00|15.125|15.125|15.11|15.12|779
1593543300|2020-06-30 18:55:00|15.13|15.13|15.13|15.13|357
1593543600|2020-06-30 19:00:00|15.13|15.13|15.11|15.12|1745
1593543900|2020-06-30 19:05:00|15.13|15.13|15.12|15.12|805
1593544200|2020-06-30 19:10:00|15.135|15.15|15.135|15.15|380
1593544500|2020-06-30 19:15:00|15.19|15.19|15.18|15.18|616
1593544800|2020-06-30 19:20:00|15.19|15.19|15.19|15.19|158
1593545400|2020-06-30 19:30:00|15.19|15.24|15.17|15.24|4558
1593545700|2020-06-30 19:35:00|15.225|15.23|15.19|15.2|4189
1593546000|2020-06-30 19:40:00|15.2|15.25|15.19|15.22|7601
1593546300|2020-06-30 19:45:00|15.22|15.23|15.2|15.22|10480
1593546600|2020-06-30 19:50:00|15.22|15.23|15.195|15.2|14038
1593546900|2020-06-30 19:55:00|15.195|15.2|15.16|15.16|21424
1593547200|2020-06-30 20:00:00|15.17|15.17|15.17|15.17|26669
1593548100|2020-06-30 20:15:00|15.17|15.17|15.17|15.17|0
1593610200|2020-07-01 13:30:00|15.18|15.18|15.16|15.16|2243
1593610500|2020-07-01 13:35:00|15.185|15.185|15.185|15.185|473
1593610800|2020-07-01 13:40:00|15.11|15.11|15.04|15.04|1240
1593611700|2020-07-01 13:55:00|15.08|15.09|15|15|1644
1593612000|2020-07-01 14:00:00|15.11|15.16|15.03|15.03|5038
1593612300|2020-07-01 14:05:00|15.02|15.075|14.945|15.075|10621
1593612600|2020-07-01 14:10:00|15.05|15.115|14.97|15.08|8958
1593612900|2020-07-01 14:15:00|15.065|15.085|15|15.06|5689
1593613200|2020-07-01 14:20:00|14.99|14.99|14.91|14.932|1302
1593613500|2020-07-01 14:25:00|14.94|14.94|14.89|14.92|3062
1593613800|2020-07-01 14:30:00|14.95|14.96|14.86|14.86|4244
1593614100|2020-07-01 14:35:00|14.87|14.87|14.81|14.82|2478
1593614400|2020-07-01 14:40:00|14.83|14.84|14.78|14.78|1864
1593614700|2020-07-01 14:45:00|14.78|14.78|14.74|14.74|2681
1593615000|2020-07-01 14:50:00|14.75|14.79|14.75|14.783|2233
1593615300|2020-07-01 14:55:00|14.77|14.795|14.75|14.79|1881
1593615600|2020-07-01 15:00:00|14.79|14.79|14.77|14.78|1679
1593615900|2020-07-01 15:05:00|14.74|14.76|14.73|14.73|1715
1593616200|2020-07-01 15:10:00|14.73|14.73|14.67|14.71|4589
1593616500|2020-07-01 15:15:00|14.71|14.74|14.71|14.73|1118
1593616800|2020-07-01 15:20:00|14.69|14.69|14.65|14.67|1810
1593617100|2020-07-01 15:25:00|14.66|14.67|14.62|14.62|1652
1593617400|2020-07-01 15:30:00|14.63|14.72|14.63|14.72|2447
1593617700|2020-07-01 15:35:00|14.73|14.74|14.71|14.72|4636
1593618300|2020-07-01 15:45:00|14.76|14.76|14.75|14.75|588
1593618600|2020-07-01 15:50:00|14.74|14.74|14.71|14.72|886
1593618900|2020-07-01 15:55:00|14.74|14.75|14.73|14.74|2192
1593619200|2020-07-01 16:00:00|14.73|14.73|14.72|14.72|487
1593619500|2020-07-01 16:05:00|14.73|14.73|14.73|14.73|402
1593619800|2020-07-01 16:10:00|14.73|14.77|14.73|14.77|1143
1593620100|2020-07-01 16:15:00|14.765|14.78|14.76|14.78|1408
1593620400|2020-07-01 16:20:00|14.8|14.85|14.79|14.818|4521
1593620700|2020-07-01 16:25:00|14.86|14.86|14.84|14.84|2437
1593621000|2020-07-01 16:30:00|14.83|14.83|14.82|14.82|1450
1593621300|2020-07-01 16:35:00|14.805|14.81|14.795|14.795|1650
1593621600|2020-07-01 16:40:00|14.795|14.795|14.795|14.795|397
1593621900|2020-07-01 16:45:00|14.79|14.79|14.75|14.75|1766
1593622200|2020-07-01 16:50:00|14.76|14.76|14.73|14.73|1182
1593622500|2020-07-01 16:55:00|14.74|14.74|14.7|14.7|1329
1593622800|2020-07-01 17:00:00|14.7|14.7|14.69|14.7|2113
1593623100|2020-07-01 17:05:00|14.72|14.72|14.72|14.72|674
1593623400|2020-07-01 17:10:00|14.72|14.72|14.72|14.72|107
1593623700|2020-07-01 17:15:00|14.73|14.73|14.705|14.705|713
1593624000|2020-07-01 17:20:00|14.705|14.72|14.705|14.72|712
1593624300|2020-07-01 17:25:00|14.73|14.73|14.73|14.73|128
1593624600|2020-07-01 17:30:00|14.72|14.72|14.7|14.71|1470
1593624900|2020-07-01 17:35:00|14.72|14.72|14.72|14.72|474
1593625200|2020-07-01 17:40:00|14.695|14.695|14.69|14.69|818
1593625500|2020-07-01 17:45:00|14.683|14.683|14.67|14.67|2105
1593625800|2020-07-01 17:50:00|14.67|14.675|14.66|14.66|1453
1593626100|2020-07-01 17:55:00|14.67|14.67|14.67|14.67|101
1593626400|2020-07-01 18:00:00|14.67|14.67|14.67|14.67|888
1593626700|2020-07-01 18:05:00|14.665|14.67|14.66|14.67|1955
1593627000|2020-07-01 18:10:00|14.68|14.7|14.671|14.7|2146
1593627300|2020-07-01 18:15:00|14.7|14.7|14.695|14.7|1718
1593627600|2020-07-01 18:20:00|14.696|14.696|14.69|14.69|1039
1593627900|2020-07-01 18:25:00|14.695|14.695|14.68|14.68|1270
1593628200|2020-07-01 18:30:00|14.67|14.67|14.64|14.65|3608
1593628500|2020-07-01 18:35:00|14.65|14.665|14.65|14.665|1204
1593628800|2020-07-01 18:40:00|14.67|14.67|14.66|14.66|912
1593629100|2020-07-01 18:45:00|14.65|14.66|14.64|14.66|1308
1593629400|2020-07-01 18:50:00|14.68|14.695|14.68|14.695|1310
1593629700|2020-07-01 18:55:00|14.69|14.697|14.69|14.696|1584
1593630000|2020-07-01 19:00:00|14.69|14.72|14.69|14.72|2218
1593630300|2020-07-01 19:05:00|14.72|14.73|14.72|14.72|2993
1593630600|2020-07-01 19:10:00|14.72|14.72|14.695|14.7|4115
1593630900|2020-07-01 19:15:00|14.73|14.73|14.73|14.73|279
1593631200|2020-07-01 19:20:00|14.73|14.73|14.72|14.73|1401
1593631500|2020-07-01 19:25:00|14.75|14.78|14.75|14.75|3345
1593631800|2020-07-01 19:30:00|14.75|14.77|14.75|14.76|3704
1593632100|2020-07-01 19:35:00|14.75|14.76|14.75|14.76|1974
1593632400|2020-07-01 19:40:00|14.77|14.78|14.755|14.755|5175
1593632700|2020-07-01 19:45:00|14.75|14.78|14.75|14.76|7148
1593633000|2020-07-01 19:50:00|14.76|14.76|14.73|14.74|9465
1593633300|2020-07-01 19:55:00|14.74|14.74|14.7|14.73|12678
1593633600|2020-07-01 20:00:00|14.74|14.74|14.74|14.74|8492
1593634500|2020-07-01 20:15:00|14.74|14.74|14.74|14.74|0
1593696600|2020-07-02 13:30:00|15.03|15.03|15.03|15.03|3925
1593696900|2020-07-02 13:35:00|15.161|15.23|15|15.23|5372
1593697200|2020-07-02 13:40:00|15.19|15.2|15.18|15.2|732
1593697500|2020-07-02 13:45:00|15.3|15.39|15.3|15.39|527
1593697800|2020-07-02 13:50:00|15.35|15.41|15.35|15.39|2101
1593698100|2020-07-02 13:55:00|15.458|15.458|15.36|15.4|11249
1593698400|2020-07-02 14:00:00|15.4|15.44|15.37|15.381|15275
1593698700|2020-07-02 14:05:00|15.38|15.445|15.38|15.39|14607
1593699000|2020-07-02 14:10:00|15.35|15.36|15.31|15.33|1139
1593699300|2020-07-02 14:15:00|15.33|15.34|15.32|15.32|621
1593699600|2020-07-02 14:20:00|15.34|15.34|15.29|15.31|1259
1593699900|2020-07-02 14:25:00|15.28|15.28|15.2|15.2|1308
1593700200|2020-07-02 14:30:00|15.26|15.28|15.23|15.28|3338
1593700500|2020-07-02 14:35:00|15.3|15.36|15.3|15.354|1759
1593700800|2020-07-02 14:40:00|15.38|15.4|15.38|15.4|2511
1593701100|2020-07-02 14:45:00|15.39|15.41|15.29|15.31|13077
1593701400|2020-07-02 14:50:00|15.3|15.3|15.23|15.23|1168
1593702000|2020-07-02 15:00:00|15.2|15.2|15.18|15.2|2180
1593702300|2020-07-02 15:05:00|15.24|15.24|15.187|15.19|2299
1593702600|2020-07-02 15:10:00|15.18|15.18|15.15|15.15|2418
1593702900|2020-07-02 15:15:00|15.17|15.18|15.17|15.18|537
1593703200|2020-07-02 15:20:00|15.25|15.3|15.25|15.3|1456
1593703500|2020-07-02 15:25:00|15.28|15.3|15.27|15.3|3002
1593703800|2020-07-02 15:30:00|15.3|15.34|15.3|15.34|509
1593704100|2020-07-02 15:35:00|15.315|15.34|15.315|15.34|817
1593704400|2020-07-02 15:40:00|15.325|15.41|15.325|15.41|8277
1593704700|2020-07-02 15:45:00|15.4|15.45|15.4|15.43|6048
1593705000|2020-07-02 15:50:00|15.44|15.44|15.36|15.37|5779
1593705300|2020-07-02 15:55:00|15.39|15.4|15.355|15.355|2081
1593705600|2020-07-02 16:00:00|15.36|15.36|15.32|15.32|3291
1593705900|2020-07-02 16:05:00|15.33|15.344|15.33|15.344|1782
1593706200|2020-07-02 16:10:00|15.36|15.44|15.35|15.43|5673
1593706500|2020-07-02 16:15:00|15.43|15.43|15.39|15.39|4695
1593706800|2020-07-02 16:20:00|15.38|15.385|15.36|15.36|9515
1593707100|2020-07-02 16:25:00|15.36|15.365|15.36|15.365|1552
1593707400|2020-07-02 16:30:00|15.37|15.37|15.345|15.355|3007
1593707700|2020-07-02 16:35:00|15.35|15.35|15.3|15.3|2820
1593708000|2020-07-02 16:40:00|15.29|15.29|15.264|15.28|4522
1593708300|2020-07-02 16:45:00|15.27|15.275|15.27|15.27|400
1593708600|2020-07-02 16:50:00|15.275|15.33|15.275|15.33|1799
1593708900|2020-07-02 16:55:00|15.33|15.338|15.32|15.335|2687
1593709200|2020-07-02 17:00:00|15.33|15.33|15.32|15.33|1054
1593709500|2020-07-02 17:05:00|15.335|15.335|15.32|15.32|1304
1593709800|2020-07-02 17:10:00|15.31|15.31|15.3|15.3|1937
1593710100|2020-07-02 17:15:00|15.3|15.3|15.27|15.27|1034
1593710400|2020-07-02 17:20:00|15.28|15.29|15.27|15.29|663
1593710700|2020-07-02 17:25:00|15.29|15.31|15.29|15.3|696
1593711000|2020-07-02 17:30:00|15.3|15.31|15.3|15.305|1338
1593711300|2020-07-02 17:35:00|15.31|15.31|15.28|15.28|4907
1593711900|2020-07-02 17:45:00|15.3|15.31|15.3|15.31|827
1593712200|2020-07-02 17:50:00|15.29|15.31|15.29|15.3|1845
1593712500|2020-07-02 17:55:00|15.3|15.31|15.28|15.31|2656
1593712800|2020-07-02 18:00:00|15.31|15.33|15.29|15.29|3693
1593713100|2020-07-02 18:05:00|15.3|15.31|15.3|15.31|2060
1593713400|2020-07-02 18:10:00|15.31|15.32|15.28|15.28|5234
1593713700|2020-07-02 18:15:00|15.278|15.278|15.24|15.26|3675
1593714000|2020-07-02 18:20:00|15.25|15.29|15.25|15.29|932
1593714300|2020-07-02 18:25:00|15.29|15.32|15.29|15.29|1606
1593714600|2020-07-02 18:30:00|15.31|15.348|15.31|15.33|6233
1593714900|2020-07-02 18:35:00|15.32|15.34|15.32|15.33|3613
1593715200|2020-07-02 18:40:00|15.33|15.33|15.3|15.31|4209
1593715500|2020-07-02 18:45:00|15.315|15.315|15.29|15.29|4780
1593715800|2020-07-02 18:50:00|15.295|15.31|15.295|15.31|3118
1593716100|2020-07-02 18:55:00|15.308|15.308|15.29|15.29|4297
1593716400|2020-07-02 19:00:00|15.29|15.3|15.27|15.28|2288
1593716700|2020-07-02 19:05:00|15.29|15.31|15.29|15.31|2597
1593717000|2020-07-02 19:10:00|15.3|15.31|15.29|15.31|8918
1593717300|2020-07-02 19:15:00|15.305|15.305|15.3|15.3|5166
1593717600|2020-07-02 19:20:00|15.305|15.31|15.295|15.3|4391
1593717900|2020-07-02 19:25:00|15.31|15.32|15.3|15.32|4412
1593718200|2020-07-02 19:30:00|15.325|15.33|15.3|15.3|11929
1593718500|2020-07-02 19:35:00|15.29|15.305|15.28|15.29|6640
1593718800|2020-07-02 19:40:00|15.29|15.31|15.29|15.31|7704
1593719100|2020-07-02 19:45:00|15.31|15.31|15.29|15.305|18626
1593719400|2020-07-02 19:50:00|15.31|15.32|15.27|15.27|28269
1593719700|2020-07-02 19:55:00|15.26|15.3|15.25|15.26|23407
1593720000|2020-07-02 20:00:00|15.27|15.27|15.26|15.26|36480
1593720900|2020-07-02 20:15:00|15.26|15.26|15.26|15.26|0
1594042200|2020-07-06 13:30:00|15.63|15.7|15.54|15.54|2897
1594042500|2020-07-06 13:35:00|15.625|15.695|15.6|15.605|2692
1594042800|2020-07-06 13:40:00|15.67|15.7|15.62|15.62|2124
1594043100|2020-07-06 13:45:00|15.69|15.72|15.69|15.71|1149
1594043400|2020-07-06 13:50:00|15.69|15.73|15.68|15.73|746
1594043700|2020-07-06 13:55:00|15.7|15.7|15.66|15.66|978
1594044000|2020-07-06 14:00:00|15.62|15.65|15.51|15.51|2771
1594044300|2020-07-06 14:05:00|15.47|15.47|15.42|15.42|2392
1594044600|2020-07-06 14:10:00|15.444|15.49|15.39|15.39|1839
1594044900|2020-07-06 14:15:00|15.36|15.37|15.36|15.37|1308
1594045200|2020-07-06 14:20:00|15.35|15.37|15.33|15.37|3117
1594045500|2020-07-06 14:25:00|15.36|15.384|15.36|15.384|940
1594045800|2020-07-06 14:30:00|15.395|15.42|15.395|15.42|1765
1594046100|2020-07-06 14:35:00|15.465|15.465|15.44|15.443|713
1594046400|2020-07-06 14:40:00|15.455|15.455|15.41|15.44|1421
1594046700|2020-07-06 14:45:00|15.445|15.51|15.44|15.51|1908
1594047000|2020-07-06 14:50:00|15.5|15.52|15.5|15.52|1965
1594047300|2020-07-06 14:55:00|15.52|15.52|15.52|15.52|142
1594047600|2020-07-06 15:00:00|15.5|15.5|15.5|15.5|264
1594047900|2020-07-06 15:05:00|15.44|15.44|15.43|15.44|581
1594048200|2020-07-06 15:10:00|15.42|15.5|15.404|15.485|3168
1594048500|2020-07-06 15:15:00|15.49|15.53|15.49|15.53|1144
1594048800|2020-07-06 15:20:00|15.5|15.5|15.5|15.5|417
1594049100|2020-07-06 15:25:00|15.5|15.515|15.5|15.5|1121
1594049400|2020-07-06 15:30:00|15.5|15.5|15.465|15.465|1375
1594049700|2020-07-06 15:35:00|15.465|15.48|15.45|15.45|631
1594050000|2020-07-06 15:40:00|15.452|15.46|15.45|15.45|800
1594050300|2020-07-06 15:45:00|15.45|15.46|15.45|15.46|246
1594050600|2020-07-06 15:50:00|15.43|15.45|15.42|15.45|2653
1594050900|2020-07-06 15:55:00|15.44|15.465|15.425|15.465|5293
1594051200|2020-07-06 16:00:00|15.49|15.495|15.465|15.48|1231
1594051500|2020-07-06 16:05:00|15.49|15.5|15.49|15.5|1839
1594051800|2020-07-06 16:10:00|15.49|15.5|15.485|15.495|2835
1594052100|2020-07-06 16:15:00|15.49|15.49|15.48|15.48|1059
1594052400|2020-07-06 16:20:00|15.46|15.5|15.46|15.49|1628
1594052700|2020-07-06 16:25:00|15.524|15.527|15.524|15.527|504
1594053000|2020-07-06 16:30:00|15.494|15.505|15.49|15.505|1306
1594053300|2020-07-06 16:35:00|15.5|15.5|15.48|15.48|630
1594053600|2020-07-06 16:40:00|15.48|15.48|15.47|15.47|761
1594053900|2020-07-06 16:45:00|15.48|15.504|15.47|15.504|1883
1594054200|2020-07-06 16:50:00|15.504|15.504|15.504|15.504|338
1594054500|2020-07-06 16:55:00|15.525|15.525|15.525|15.525|137
1594054800|2020-07-06 17:00:00|15.5|15.52|15.48|15.5|2091
1594055100|2020-07-06 17:05:00|15.5|15.5|15.46|15.47|1789
1594055400|2020-07-06 17:10:00|15.48|15.48|15.48|15.48|189
1594055700|2020-07-06 17:15:00|15.502|15.525|15.49|15.525|2131
1594056300|2020-07-06 17:25:00|15.53|15.55|15.53|15.53|2028
1594056600|2020-07-06 17:30:00|15.55|15.55|15.53|15.535|739
1594056900|2020-07-06 17:35:00|15.54|15.54|15.53|15.53|1119
1594057200|2020-07-06 17:40:00|15.54|15.54|15.535|15.535|1620
1594057500|2020-07-06 17:45:00|15.533|15.54|15.53|15.535|1854
1594057800|2020-07-06 17:50:00|15.54|15.54|15.535|15.535|1815
1594058100|2020-07-06 17:55:00|15.53|15.53|15.52|15.525|1214
1594058400|2020-07-06 18:00:00|15.52|15.52|15.49|15.495|2835
1594058700|2020-07-06 18:05:00|15.47|15.47|15.455|15.455|581
1594059000|2020-07-06 18:10:00|15.46|15.475|15.455|15.465|3144
1594059300|2020-07-06 18:15:00|15.465|15.47|15.45|15.45|1375
1594059600|2020-07-06 18:20:00|15.458|15.458|15.455|15.455|518
1594059900|2020-07-06 18:25:00|15.46|15.48|15.45|15.48|3215
1594060200|2020-07-06 18:30:00|15.489|15.49|15.46|15.49|1370
1594060500|2020-07-06 18:35:00|15.49|15.52|15.49|15.515|6350
1594060800|2020-07-06 18:40:00|15.51|15.51|15.48|15.49|2478
1594061400|2020-07-06 18:50:00|15.49|15.51|15.49|15.51|1314
1594061700|2020-07-06 18:55:00|15.51|15.51|15.51|15.51|543
1594062000|2020-07-06 19:00:00|15.49|15.51|15.49|15.5|777
1594062300|2020-07-06 19:05:00|15.51|15.54|15.51|15.54|1657
1594062600|2020-07-06 19:10:00|15.55|15.59|15.55|15.59|405
1594062900|2020-07-06 19:15:00|15.55|15.555|15.55|15.55|2063
1594063200|2020-07-06 19:20:00|15.56|15.56|15.54|15.54|1950
1594063500|2020-07-06 19:25:00|15.522|15.54|15.522|15.53|2467
1594063800|2020-07-06 19:30:00|15.53|15.53|15.505|15.51|3092
1594064100|2020-07-06 19:35:00|15.52|15.525|15.5|15.5|1045
1594064400|2020-07-06 19:40:00|15.492|15.492|15.472|15.472|1770
1594064700|2020-07-06 19:45:00|15.472|15.49|15.462|15.48|3091
1594065000|2020-07-06 19:50:00|15.49|15.51|15.482|15.505|5790
1594065300|2020-07-06 19:55:00|15.505|15.51|15.49|15.5|15116
1594065600|2020-07-06 20:00:00|15.51|15.51|15.51|15.51|6548
1594066500|2020-07-06 20:15:00|15.51|15.51|15.51|15.51|0
1594128600|2020-07-07 13:30:00|15.29|15.3|15.12|15.13|3625
1594128900|2020-07-07 13:35:00|15.23|15.23|15.2|15.2|311
1594129200|2020-07-07 13:40:00|15.2|15.225|15.09|15.09|2045
1594129500|2020-07-07 13:45:00|15.1|15.1|15.04|15.04|1593
1594129800|2020-07-07 13:50:00|14.99|15.115|14.99|15.115|2724
1594130100|2020-07-07 13:55:00|15.12|15.12|15|15.05|4740
1594130400|2020-07-07 14:00:00|15.03|15.12|15.03|15.12|6096
1594130700|2020-07-07 14:05:00|15.11|15.18|15.11|15.16|2982
1594131000|2020-07-07 14:10:00|15.17|15.237|15.17|15.237|2192
1594131300|2020-07-07 14:15:00|15.263|15.263|15.26|15.26|280
1594131600|2020-07-07 14:20:00|15.27|15.27|15.205|15.23|4318
1594131900|2020-07-07 14:25:00|15.22|15.23|15.195|15.2|6014
1594132200|2020-07-07 14:30:00|15.21|15.23|15.2|15.2|5336
1594132500|2020-07-07 14:35:00|15.2|15.2|15.15|15.17|773
1594132800|2020-07-07 14:40:00|15.18|15.18|15.14|15.14|475
1594133100|2020-07-07 14:45:00|15.13|15.15|15.11|15.135|2554
1594133400|2020-07-07 14:50:00|15.14|15.175|15.14|15.15|2069
1594133700|2020-07-07 14:55:00|15.17|15.18|15.17|15.18|944
1594134000|2020-07-07 15:00:00|15.17|15.17|15.125|15.125|1054
1594134300|2020-07-07 15:05:00|15.13|15.14|15.125|15.125|525
1594134600|2020-07-07 15:10:00|15.14|15.14|15.12|15.12|2535
1594134900|2020-07-07 15:15:00|15.115|15.13|15.11|15.11|3917
1594135200|2020-07-07 15:20:00|15.13|15.13|15.11|15.13|1405
1594136100|2020-07-07 15:35:00|15.069|15.07|15.06|15.07|19298
1594136400|2020-07-07 15:40:00|15.085|15.085|15.05|15.05|1410
1594136700|2020-07-07 15:45:00|15.04|15.07|15.04|15.055|976
1594137000|2020-07-07 15:50:00|15.06|15.06|15.03|15.03|2085
1594137300|2020-07-07 15:55:00|15.03|15.03|15.02|15.03|1340
1594137600|2020-07-07 16:00:00|15.04|15.04|15.03|15.03|600
1594137900|2020-07-07 16:05:00|15.05|15.07|15.05|15.06|3362
1594138200|2020-07-07 16:10:00|15.06|15.11|15.06|15.11|2099
1594138500|2020-07-07 16:15:00|15.12|15.13|15.11|15.11|1642
1594138800|2020-07-07 16:20:00|15.1|15.1|15.07|15.07|4569
1594139100|2020-07-07 16:25:00|15.08|15.11|15.08|15.11|957
1594139400|2020-07-07 16:30:00|15.1|15.1|15.08|15.08|616
1594139700|2020-07-07 16:35:00|15.07|15.07|15.06|15.06|572
1594140000|2020-07-07 16:40:00|15.03|15.06|15.03|15.05|3597
1594140300|2020-07-07 16:45:00|15.05|15.08|15.04|15.08|2104
1594140600|2020-07-07 16:50:00|15.1|15.15|15.1|15.15|1905
1594140900|2020-07-07 16:55:00|15.16|15.18|15.16|15.165|761
1594141200|2020-07-07 17:00:00|15.19|15.19|15.16|15.16|301
1594141500|2020-07-07 17:05:00|15.15|15.16|15.14|15.14|1506
1594141800|2020-07-07 17:10:00|15.16|15.16|15.16|15.16|102
1594142100|2020-07-07 17:15:00|15.15|15.16|15.15|15.16|800
1594142400|2020-07-07 17:20:00|15.16|15.194|15.16|15.194|1070
1594142700|2020-07-07 17:25:00|15.19|15.19|15.19|15.19|515
1594143000|2020-07-07 17:30:00|15.19|15.19|15.18|15.18|966
1594143300|2020-07-07 17:35:00|15.165|15.17|15.165|15.17|2572
1594143600|2020-07-07 17:40:00|15.16|15.17|15.155|15.17|1222
1594144200|2020-07-07 17:50:00|15.18|15.18|15.175|15.175|3202
1594144500|2020-07-07 17:55:00|15.18|15.185|15.17|15.185|1163
1594144800|2020-07-07 18:00:00|15.19|15.19|15.16|15.16|2419
1594145100|2020-07-07 18:05:00|15.14|15.14|15.08|15.1|3785
1594145400|2020-07-07 18:10:00|15.091|15.11|15.09|15.11|5360
1594145700|2020-07-07 18:15:00|15.12|15.135|15.12|15.135|2785
1594146000|2020-07-07 18:20:00|15.14|15.14|15.11|15.11|2511
1594146300|2020-07-07 18:25:00|15.12|15.12|15.11|15.12|1510
1594146600|2020-07-07 18:30:00|15.11|15.11|15.09|15.09|1255
1594146900|2020-07-07 18:35:00|15.08|15.08|15.07|15.07|442
1594147200|2020-07-07 18:40:00|15.08|15.08|15.06|15.06|2536
1594147500|2020-07-07 18:45:00|15.06|15.07|15.06|15.06|729
1594147800|2020-07-07 18:50:00|15.06|15.06|15.04|15.04|4858
1594148100|2020-07-07 18:55:00|15.04|15.04|15.01|15.01|1060
1594148400|2020-07-07 19:00:00|15.03|15.03|15.01|15.02|5263
1594148700|2020-07-07 19:05:00|15.03|15.06|15.03|15.04|3752
1594149000|2020-07-07 19:10:00|15.045|15.045|14.97|14.97|1768
1594149300|2020-07-07 19:15:00|14.99|15.02|14.97|15.02|8354
1594149600|2020-07-07 19:20:00|15.01|15.025|15.005|15.025|1947
1594149900|2020-07-07 19:25:00|15.01|15.02|14.995|15.02|4087
1594150200|2020-07-07 19:30:00|15.01|15.01|14.98|14.98|3634
1594150500|2020-07-07 19:35:00|14.97|14.99|14.97|14.985|8458
1594150800|2020-07-07 19:40:00|14.98|14.99|14.97|14.97|4914
1594151100|2020-07-07 19:45:00|14.97|14.976|14.94|14.94|8282
1594151400|2020-07-07 19:50:00|14.94|14.94|14.9|14.93|21942
1594151700|2020-07-07 19:55:00|14.935|14.945|14.88|14.88|43040
1594152000|2020-07-07 20:00:00|14.88|14.88|14.88|14.88|27626
1594152900|2020-07-07 20:15:00|14.88|14.88|14.88|14.88|0
1594215000|2020-07-08 13:30:00|14.95|15.025|14.95|15.025|1233
1594215300|2020-07-08 13:35:00|15.02|15.116|15.02|15.116|562
1594215600|2020-07-08 13:40:00|15.05|15.05|15.05|15.05|200
1594216200|2020-07-08 13:50:00|15.146|15.15|15.14|15.14|2600
1594216500|2020-07-08 13:55:00|15.12|15.12|15.1|15.1|1257
1594216800|2020-07-08 14:00:00|15.1|15.125|15.08|15.125|1681
1594217100|2020-07-08 14:05:00|15.07|15.17|15.07|15.17|1373
1594217400|2020-07-08 14:10:00|15.2|15.28|15.16|15.16|3110
1594217700|2020-07-08 14:15:00|15.16|15.16|15.105|15.105|839
1594218000|2020-07-08 14:20:00|15.09|15.09|15.06|15.08|1660
1594218300|2020-07-08 14:25:00|15.07|15.1|15.04|15.04|1728
1594218600|2020-07-08 14:30:00|15.02|15.06|15.02|15.049|3245
1594218900|2020-07-08 14:35:00|15.03|15.045|15.01|15.04|1115
1594219200|2020-07-08 14:40:00|15.038|15.04|15.005|15.005|4417
1594219500|2020-07-08 14:45:00|15.005|15.01|14.96|14.985|2977
1594219800|2020-07-08 14:50:00|14.98|14.985|14.96|14.96|800
1594220100|2020-07-08 14:55:00|14.97|14.97|14.95|14.97|2708
1594220400|2020-07-08 15:00:00|14.96|14.96|14.915|14.95|3544
1594220700|2020-07-08 15:05:00|14.94|14.94|14.9|14.94|3114
1594221000|2020-07-08 15:10:00|14.96|14.96|14.95|14.95|742
1594221300|2020-07-08 15:15:00|14.95|15|14.95|14.95|1441
1594221600|2020-07-08 15:20:00|14.95|14.955|14.89|14.89|1787
1594221900|2020-07-08 15:25:00|14.87|14.93|14.85|14.93|6257
1594222200|2020-07-08 15:30:00|14.93|14.97|14.93|14.95|3753
1594222500|2020-07-08 15:35:00|14.93|14.93|14.9|14.9|700
1594222800|2020-07-08 15:40:00|14.92|14.92|14.89|14.895|6488
1594223100|2020-07-08 15:45:00|14.895|14.9|14.86|14.87|2862
1594223400|2020-07-08 15:50:00|14.86|14.89|14.84|14.88|3186
1594223700|2020-07-08 15:55:00|14.885|14.885|14.87|14.87|1952
1594224000|2020-07-08 16:00:00|14.87|14.87|14.845|14.845|2119
1594224300|2020-07-08 16:05:00|14.83|14.85|14.83|14.85|2838
1594224600|2020-07-08 16:10:00|14.84|14.85|14.82|14.84|2863
1594224900|2020-07-08 16:15:00|14.83|14.87|14.83|14.87|3383
1594225200|2020-07-08 16:20:00|14.87|14.87|14.85|14.85|1726
1594225500|2020-07-08 16:25:00|14.87|14.87|14.84|14.84|2221
1594225800|2020-07-08 16:30:00|14.85|14.85|14.8|14.8|2048
1594226100|2020-07-08 16:35:00|14.8|14.81|14.796|14.796|1803
1594226400|2020-07-08 16:40:00|14.8|14.8|14.76|14.76|2620
1594226700|2020-07-08 16:45:00|14.76|14.775|14.76|14.76|1718
1594227000|2020-07-08 16:50:00|14.76|14.76|14.755|14.76|2880
1594227300|2020-07-08 16:55:00|14.78|14.79|14.78|14.79|1124
1594227600|2020-07-08 17:00:00|14.78|14.78|14.77|14.77|3015
1594227900|2020-07-08 17:05:00|14.77|14.77|14.73|14.74|2778
1594228200|2020-07-08 17:10:00|14.73|14.73|14.69|14.71|4252
1594228500|2020-07-08 17:15:00|14.71|14.71|14.67|14.695|4705
1594228800|2020-07-08 17:20:00|14.69|14.7|14.69|14.7|1329
1594229100|2020-07-08 17:25:00|14.715|14.73|14.7|14.71|2121
1594229400|2020-07-08 17:30:00|14.7|14.71|14.7|14.71|2512
1594229700|2020-07-08 17:35:00|14.7|14.705|14.69|14.695|2759
1594230000|2020-07-08 17:40:00|14.7|14.71|14.68|14.68|3653
1594230300|2020-07-08 17:45:00|14.68|14.68|14.65|14.65|1779
1594230600|2020-07-08 17:50:00|14.66|14.665|14.65|14.65|3665
1594230900|2020-07-08 17:55:00|14.65|14.65|14.62|14.62|2773
1594231200|2020-07-08 18:00:00|14.635|14.665|14.63|14.66|5658
1594231500|2020-07-08 18:05:00|14.65|14.66|14.65|14.655|2158
1594231800|2020-07-08 18:10:00|14.655|14.655|14.65|14.655|1432
1594232100|2020-07-08 18:15:00|14.65|14.65|14.64|14.646|5460
1594232400|2020-07-08 18:20:00|14.645|14.69|14.64|14.68|5448
1594232700|2020-07-08 18:25:00|14.65|14.665|14.65|14.65|1683
1594233000|2020-07-08 18:30:00|14.64|14.64|14.63|14.63|2317
1594233300|2020-07-08 18:35:00|14.62|14.634|14.62|14.634|1360
1594233600|2020-07-08 18:40:00|14.63|14.63|14.62|14.62|2071
1594233900|2020-07-08 18:45:00|14.625|14.635|14.62|14.63|4656
1594234200|2020-07-08 18:50:00|14.64|14.645|14.63|14.63|1695
1594234500|2020-07-08 18:55:00|14.645|14.68|14.63|14.68|2139
1594234800|2020-07-08 19:00:00|14.7|14.71|14.69|14.71|2755
1594235100|2020-07-08 19:05:00|14.71|14.74|14.71|14.73|1856
1594235400|2020-07-08 19:10:00|14.74|14.8|14.74|14.78|3428
1594235700|2020-07-08 19:15:00|14.77|14.79|14.77|14.78|1650
1594236000|2020-07-08 19:20:00|14.79|14.8|14.77|14.8|4489
1594236300|2020-07-08 19:25:00|14.8|14.8|14.78|14.78|3385
1594236600|2020-07-08 19:30:00|14.785|14.785|14.74|14.74|8453
1594236900|2020-07-08 19:35:00|14.745|14.77|14.74|14.74|7945
1594237200|2020-07-08 19:40:00|14.735|14.78|14.73|14.78|7792
1594237500|2020-07-08 19:45:00|14.77|14.79|14.76|14.765|7107
1594237800|2020-07-08 19:50:00|14.77|14.84|14.76|14.84|17883
1594238100|2020-07-08 19:55:00|14.83|14.85|14.81|14.84|32344
1594238400|2020-07-08 20:00:00|14.85|14.85|14.85|14.85|17502
1594239300|2020-07-08 20:15:00|14.85|14.85|14.85|14.85|0
1594301400|2020-07-09 13:30:00|14.76|14.84|14.76|14.84|2045
1594301700|2020-07-09 13:35:00|14.69|14.75|14.675|14.675|1040
1594302000|2020-07-09 13:40:00|14.67|14.75|14.67|14.68|1504
1594302300|2020-07-09 13:45:00|14.65|14.74|14.65|14.73|5438
1594302600|2020-07-09 13:50:00|14.71|14.71|14.646|14.685|6335
1594302900|2020-07-09 13:55:00|14.68|14.69|14.68|14.686|664
1594303200|2020-07-09 14:00:00|14.67|14.74|14.66|14.74|3304
1594303500|2020-07-09 14:05:00|14.73|14.76|14.69|14.725|1685
1594303800|2020-07-09 14:10:00|14.7|14.71|14.56|14.57|5141
1594304100|2020-07-09 14:15:00|14.57|14.57|14.48|14.48|1430
1594304400|2020-07-09 14:20:00|14.48|14.54|14.46|14.49|1325
1594304700|2020-07-09 14:25:00|14.49|14.55|14.46|14.515|6257
1594305000|2020-07-09 14:30:00|14.48|14.59|14.48|14.54|2819
1594305300|2020-07-09 14:35:00|14.55|14.55|14.48|14.48|2006
1594305600|2020-07-09 14:40:00|14.45|14.45|14.37|14.45|3706
1594305900|2020-07-09 14:45:00|14.34|14.383|14.3|14.32|1110
1594306200|2020-07-09 14:50:00|14.33|14.38|14.26|14.35|4105
1594306500|2020-07-09 14:55:00|14.35|14.35|14.26|14.295|3879
1594306800|2020-07-09 15:00:00|14.295|14.32|14.18|14.18|3371
1594307100|2020-07-09 15:05:00|14.21|14.3|14.21|14.295|2732
1594307400|2020-07-09 15:10:00|14.32|14.32|14.28|14.28|7566
1594307700|2020-07-09 15:15:00|14.28|14.28|14.185|14.185|4188
1594308000|2020-07-09 15:20:00|14.19|14.24|14.185|14.22|5811
1594308300|2020-07-09 15:25:00|14.185|14.22|14.18|14.195|4295
1594308600|2020-07-09 15:30:00|14.24|14.25|14.19|14.19|2032
1594308900|2020-07-09 15:35:00|14.18|14.2|14.17|14.175|2930
1594309200|2020-07-09 15:40:00|14.13|14.15|14.12|14.13|8436
1594309500|2020-07-09 15:45:00|14.125|14.2|14.12|14.2|7673
1594309800|2020-07-09 15:50:00|14.19|14.24|14.185|14.24|1341
1594310100|2020-07-09 15:55:00|14.24|14.24|14.22|14.22|1317
1594310400|2020-07-09 16:00:00|14.22|14.31|14.22|14.28|3443
1594310700|2020-07-09 16:05:00|14.3|14.33|14.3|14.33|3154
1594311000|2020-07-09 16:10:00|14.33|14.34|14.33|14.33|1507
1594311300|2020-07-09 16:15:00|14.33|14.33|14.3|14.3|3785
1594311600|2020-07-09 16:20:00|14.305|14.315|14.275|14.275|4701
1594311900|2020-07-09 16:25:00|14.29|14.29|14.23|14.235|1043
1594312200|2020-07-09 16:30:00|14.235|14.24|14.21|14.21|1242
1594312500|2020-07-09 16:35:00|14.21|14.23|14.2|14.22|5112
1594312800|2020-07-09 16:40:00|14.22|14.23|14.17|14.175|2456
1594313100|2020-07-09 16:45:00|14.175|14.19|14.17|14.19|3700
1594313400|2020-07-09 16:50:00|14.18|14.185|14.17|14.18|2413
1594313700|2020-07-09 16:55:00|14.18|14.18|14.15|14.16|1504
1594314000|2020-07-09 17:00:00|14.15|14.2|14.15|14.2|4579
1594314300|2020-07-09 17:05:00|14.21|14.27|14.21|14.26|4992
1594314600|2020-07-09 17:10:00|14.28|14.28|14.26|14.265|1326
1594314900|2020-07-09 17:15:00|14.27|14.28|14.27|14.27|1481
1594315200|2020-07-09 17:20:00|14.27|14.29|14.265|14.275|1512
1594315500|2020-07-09 17:25:00|14.28|14.31|14.28|14.31|3164
1594315800|2020-07-09 17:30:00|14.3|14.33|14.3|14.33|2225
1594316100|2020-07-09 17:35:00|14.33|14.38|14.33|14.37|2278
1594316400|2020-07-09 17:40:00|14.38|14.38|14.34|14.35|3011
1594316700|2020-07-09 17:45:00|14.33|14.33|14.3|14.32|1037
1594317000|2020-07-09 17:50:00|14.31|14.33|14.3|14.315|1560
1594317300|2020-07-09 17:55:00|14.315|14.315|14.28|14.28|1101
1594317600|2020-07-09 18:00:00|14.27|14.28|14.26|14.28|3302
1594317900|2020-07-09 18:05:00|14.28|14.31|14.28|14.3|2309
1594318200|2020-07-09 18:10:00|14.305|14.32|14.3|14.32|1813
1594318500|2020-07-09 18:15:00|14.32|14.36|14.315|14.35|2432
1594318800|2020-07-09 18:20:00|14.355|14.355|14.32|14.325|2880
1594319100|2020-07-09 18:25:00|14.325|14.35|14.325|14.35|5262
1594319400|2020-07-09 18:30:00|14.35|14.355|14.34|14.34|1786
1594319700|2020-07-09 18:35:00|14.32|14.34|14.32|14.34|2201
1594320000|2020-07-09 18:40:00|14.335|14.345|14.335|14.34|2090
1594320300|2020-07-09 18:45:00|14.345|14.365|14.345|14.365|4909
1594320600|2020-07-09 18:50:00|14.36|14.36|14.34|14.34|2464
1594320900|2020-07-09 18:55:00|14.345|14.35|14.3|14.31|17691
1594321200|2020-07-09 19:00:00|14.31|14.34|14.31|14.32|2506
1594321500|2020-07-09 19:05:00|14.32|14.32|14.28|14.29|4230
1594321800|2020-07-09 19:10:00|14.29|14.3|14.28|14.29|2143
1594322100|2020-07-09 19:15:00|14.29|14.3|14.285|14.29|3362
1594322400|2020-07-09 19:20:00|14.295|14.295|14.25|14.25|2362
1594322700|2020-07-09 19:25:00|14.25|14.26|14.22|14.23|8346
1594323000|2020-07-09 19:30:00|14.24|14.25|14.22|14.24|4738
1594323300|2020-07-09 19:35:00|14.25|14.29|14.25|14.29|6575
1594323600|2020-07-09 19:40:00|14.285|14.32|14.28|14.32|8888
1594323900|2020-07-09 19:45:00|14.315|14.37|14.315|14.35|7643
1594324200|2020-07-09 19:50:00|14.36|14.385|14.31|14.32|8484
1594324500|2020-07-09 19:55:00|14.32|14.33|14.28|14.3|26607
1594324800|2020-07-09 20:00:00|14.31|14.31|14.31|14.31|0
1594325700|2020-07-09 20:15:00|14.31|14.31|14.31|14.31|0
1594387800|2020-07-10 13:30:00|14.27|14.27|14.27|14.27|1326
1594388100|2020-07-10 13:35:00|14.31|14.38|14.29|14.345|24793
1594388400|2020-07-10 13:40:00|14.37|14.43|14.3|14.3|7427
1594388700|2020-07-10 13:45:00|14.3|14.328|14.3|14.3|1139
1594389000|2020-07-10 13:50:00|14.26|14.385|14.26|14.385|23319
1594389300|2020-07-10 13:55:00|14.38|14.535|14.38|14.535|5133
1594389600|2020-07-10 14:00:00|14.51|14.52|14.435|14.45|1847
1594389900|2020-07-10 14:05:00|14.445|14.47|14.44|14.465|2086
1594390200|2020-07-10 14:10:00|14.45|14.505|14.45|14.49|2832
1594390500|2020-07-10 14:15:00|14.48|14.51|14.44|14.46|4315
1594390800|2020-07-10 14:20:00|14.45|14.45|14.42|14.42|2353
1594391100|2020-07-10 14:25:00|14.45|14.47|14.45|14.45|1407
1594391400|2020-07-10 14:30:00|14.47|14.5|14.46|14.5|20473
1594391700|2020-07-10 14:35:00|14.54|14.605|14.53|14.59|4536
1594392000|2020-07-10 14:40:00|14.6|14.62|14.57|14.62|8275
1594392300|2020-07-10 14:45:00|14.61|14.62|14.58|14.6|3946
1594392600|2020-07-10 14:50:00|14.6|14.6|14.56|14.59|2106
1594392900|2020-07-10 14:55:00|14.56|14.585|14.54|14.56|1170
1594393200|2020-07-10 15:00:00|14.56|14.56|14.5|14.53|905
1594393500|2020-07-10 15:05:00|14.55|14.56|14.53|14.53|1047
1594393800|2020-07-10 15:10:00|14.53|14.565|14.53|14.53|611
1594394100|2020-07-10 15:15:00|14.565|14.565|14.53|14.53|705
1594394400|2020-07-10 15:20:00|14.56|14.57|14.54|14.54|2125
1594394700|2020-07-10 15:25:00|14.565|14.59|14.54|14.565|1305
1594395000|2020-07-10 15:30:00|14.56|14.56|14.54|14.555|1332
1594395300|2020-07-10 15:35:00|14.57|14.59|14.557|14.58|1961
1594395600|2020-07-10 15:40:00|14.58|14.605|14.56|14.59|3916
1594395900|2020-07-10 15:45:00|14.61|14.62|14.59|14.62|2767
1594396200|2020-07-10 15:50:00|14.62|14.63|14.62|14.62|2627
1594396500|2020-07-10 15:55:00|14.62|14.63|14.62|14.63|3696
1594396800|2020-07-10 16:00:00|14.62|14.655|14.62|14.655|2527
1594397100|2020-07-10 16:05:00|14.655|14.665|14.64|14.665|1449
1594397400|2020-07-10 16:10:00|14.665|14.68|14.63|14.63|3339
1594397700|2020-07-10 16:15:00|14.62|14.62|14.56|14.56|1277
1594398000|2020-07-10 16:20:00|14.555|14.57|14.54|14.57|747
1594398300|2020-07-10 16:25:00|14.57|14.57|14.56|14.56|642
1594398600|2020-07-10 16:30:00|14.59|14.59|14.55|14.55|400
1594398900|2020-07-10 16:35:00|14.55|14.59|14.55|14.57|2220
1594399200|2020-07-10 16:40:00|14.53|14.57|14.53|14.56|4616
1594399500|2020-07-10 16:45:00|14.56|14.6|14.55|14.6|1243
1594399800|2020-07-10 16:50:00|14.591|14.6|14.57|14.57|2616
1594400100|2020-07-10 16:55:00|14.57|14.6|14.57|14.57|1826
1594400400|2020-07-10 17:00:00|14.57|14.58|14.56|14.56|700
1594400700|2020-07-10 17:05:00|14.58|14.58|14.545|14.575|3592
1594401000|2020-07-10 17:10:00|14.57|14.6|14.555|14.6|4329
1594401300|2020-07-10 17:15:00|14.6|14.615|14.57|14.57|1820
1594401600|2020-07-10 17:20:00|14.575|14.59|14.575|14.59|200
1594401900|2020-07-10 17:25:00|14.59|14.595|14.56|14.56|2967
1594402200|2020-07-10 17:30:00|14.57|14.6|14.57|14.6|3069
1594402500|2020-07-10 17:35:00|14.595|14.61|14.58|14.59|3091
1594402800|2020-07-10 17:40:00|14.59|14.615|14.59|14.615|1410
1594403100|2020-07-10 17:45:00|14.615|14.615|14.615|14.615|811
1594403400|2020-07-10 17:50:00|14.61|14.65|14.595|14.64|30032
1594403700|2020-07-10 17:55:00|14.64|14.74|14.64|14.74|5180
1594404000|2020-07-10 18:00:00|14.74|14.75|14.72|14.74|2135
1594404300|2020-07-10 18:05:00|14.74|14.74|14.724|14.724|509
1594404600|2020-07-10 18:10:00|14.72|14.74|14.71|14.71|2405
1594404900|2020-07-10 18:15:00|14.7|14.7|14.67|14.69|2231
1594405200|2020-07-10 18:20:00|14.7|14.705|14.7|14.705|713
1594405500|2020-07-10 18:25:00|14.705|14.72|14.705|14.72|3920
1594405800|2020-07-10 18:30:00|14.71|14.72|14.69|14.72|2682
1594406100|2020-07-10 18:35:00|14.73|14.755|14.73|14.755|1751
1594406400|2020-07-10 18:40:00|14.76|14.76|14.73|14.76|2318
1594406700|2020-07-10 18:45:00|14.76|14.76|14.745|14.75|412
1594407000|2020-07-10 18:50:00|14.76|14.765|14.75|14.75|1861
1594407300|2020-07-10 18:55:00|14.745|14.76|14.735|14.74|3134
1594407600|2020-07-10 19:00:00|14.74|14.76|14.73|14.76|1582
1594407900|2020-07-10 19:05:00|14.765|14.765|14.73|14.75|2688
1594408200|2020-07-10 19:10:00|14.76|14.79|14.76|14.79|1421
1594408500|2020-07-10 19:15:00|14.78|14.86|14.78|14.86|2563
1594408800|2020-07-10 19:20:00|14.845|14.845|14.845|14.845|2073
1594409100|2020-07-10 19:25:00|14.845|14.845|14.78|14.79|4687
1594409400|2020-07-10 19:30:00|14.8|14.84|14.8|14.84|2192
1594409700|2020-07-10 19:35:00|14.825|14.825|14.8|14.81|3719
1594410000|2020-07-10 19:40:00|14.81|14.82|14.78|14.78|4343
1594410300|2020-07-10 19:45:00|14.78|14.8|14.78|14.78|2475
1594410600|2020-07-10 19:50:00|14.81|14.84|14.8|14.82|5833
1594410900|2020-07-10 19:55:00|14.83|14.87|14.825|14.87|56775
1594411200|2020-07-10 20:00:00|14.86|14.86|14.86|14.86|9017
1594412100|2020-07-10 20:15:00|14.86|14.86|14.86|14.86|0
1594647000|2020-07-13 13:30:00|15|15.15|14.945|15.15|3553
1594647300|2020-07-13 13:35:00|15.16|15.16|15.025|15.025|317
1594647900|2020-07-13 13:45:00|15.01|15.04|14.96|14.97|11832
1594648200|2020-07-13 13:50:00|14.95|14.99|14.95|14.96|3658
1594648500|2020-07-13 13:55:00|14.96|15.02|14.95|15.02|11493
1594648800|2020-07-13 14:00:00|15.01|15.09|14.97|14.97|2861
1594649100|2020-07-13 14:05:00|15.012|15.115|15.012|15.115|1400
1594649400|2020-07-13 14:10:00|15.118|15.13|15.08|15.1|9652
1594649700|2020-07-13 14:15:00|15.08|15.08|15.06|15.07|743
1594650000|2020-07-13 14:20:00|15.1|15.115|15.1|15.11|988
1594650300|2020-07-13 14:25:00|15.09|15.116|15.09|15.116|805
1594650600|2020-07-13 14:30:00|15.13|15.145|15.12|15.125|4057
1594650900|2020-07-13 14:35:00|15.11|15.12|15.05|15.05|1322
1594651200|2020-07-13 14:40:00|15.059|15.059|15.04|15.04|2307
1594651500|2020-07-13 14:45:00|15.01|15.03|15.01|15.03|1091
1594651800|2020-07-13 14:50:00|15.09|15.12|15.07|15.12|700
1594652100|2020-07-13 14:55:00|15.116|15.12|15.085|15.085|7609
1594652400|2020-07-13 15:00:00|15.06|15.06|15.05|15.05|1443
1594652700|2020-07-13 15:05:00|15.04|15.04|15.035|15.035|707
1594653000|2020-07-13 15:10:00|15.035|15.035|14.97|14.98|4627
1594653300|2020-07-13 15:15:00|14.99|14.99|14.99|14.99|1042
1594653600|2020-07-13 15:20:00|14.99|15.01|14.975|15.01|1325
1594653900|2020-07-13 15:25:00|15.02|15.02|15|15|1207
1594654200|2020-07-13 15:30:00|14.98|14.98|14.945|14.945|860
1594654500|2020-07-13 15:35:00|14.94|14.94|14.92|14.925|1374
1594654800|2020-07-13 15:40:00|14.93|14.93|14.88|14.88|2734
1594655100|2020-07-13 15:45:00|14.87|14.91|14.87|14.91|5562
1594655400|2020-07-13 15:50:00|14.89|14.89|14.88|14.88|1582
1594655700|2020-07-13 15:55:00|14.925|14.935|14.925|14.93|636
1594656000|2020-07-13 16:00:00|14.94|14.96|14.93|14.96|833
1594656300|2020-07-13 16:05:00|14.94|14.94|14.83|14.835|3241
1594656600|2020-07-13 16:10:00|14.81|14.87|14.81|14.86|1239
1594656900|2020-07-13 16:15:00|14.865|14.88|14.83|14.88|1809
1594657200|2020-07-13 16:20:00|14.89|14.89|14.865|14.865|4639
1594657500|2020-07-13 16:25:00|14.885|14.91|14.885|14.905|702
1594657800|2020-07-13 16:30:00|14.92|14.94|14.92|14.94|504
1594658100|2020-07-13 16:35:00|14.94|14.94|14.89|14.915|1564
1594658400|2020-07-13 16:40:00|14.93|14.965|14.93|14.965|614
1594658700|2020-07-13 16:45:00|14.965|14.965|14.94|14.95|943
1594659000|2020-07-13 16:50:00|14.97|14.97|14.96|14.96|601
1594659300|2020-07-13 16:55:00|14.97|15.01|14.97|15|3718
1594659600|2020-07-13 17:00:00|14.98|14.99|14.96|14.97|3009
1594659900|2020-07-13 17:05:00|14.95|14.95|14.95|14.95|100
1594660200|2020-07-13 17:10:00|14.96|14.98|14.96|14.98|1735
1594660500|2020-07-13 17:15:00|15.005|15.02|15|15.01|3670
1594660800|2020-07-13 17:20:00|15|15.005|14.97|14.97|1855
1594661100|2020-07-13 17:25:00|14.95|14.95|14.93|14.93|554
1594661400|2020-07-13 17:30:00|14.94|14.99|14.94|14.99|1134
1594661700|2020-07-13 17:35:00|14.99|15|14.975|14.985|1504
1594662000|2020-07-13 17:40:00|14.95|15|14.95|14.99|776
1594662300|2020-07-13 17:45:00|14.99|14.99|14.99|14.99|1013
1594662600|2020-07-13 17:50:00|14.98|14.99|14.98|14.98|1059
1594662900|2020-07-13 17:55:00|14.98|14.985|14.95|14.95|1463
1594663200|2020-07-13 18:00:00|14.94|14.94|14.91|14.92|753
1594663500|2020-07-13 18:05:00|14.92|14.935|14.9|14.9|1012
1594663800|2020-07-13 18:10:00|14.91|14.91|14.85|14.885|3202
1594664100|2020-07-13 18:15:00|14.89|14.94|14.89|14.92|1778
1594664400|2020-07-13 18:20:00|14.92|14.93|14.91|14.91|1298
1594664700|2020-07-13 18:25:00|14.92|14.93|14.92|14.93|863
1594665000|2020-07-13 18:30:00|14.94|14.94|14.89|14.89|2451
1594665300|2020-07-13 18:35:00|14.91|14.91|14.87|14.88|817
1594665600|2020-07-13 18:40:00|14.92|14.92|14.89|14.9|925
1594665900|2020-07-13 18:45:00|14.89|14.96|14.875|14.95|2022
1594666200|2020-07-13 18:50:00|14.94|14.955|14.94|14.95|934
1594666500|2020-07-13 18:55:00|14.96|14.96|14.92|14.92|1339
1594666800|2020-07-13 19:00:00|14.91|14.93|14.91|14.93|338
1594667100|2020-07-13 19:05:00|14.885|14.885|14.86|14.86|591
1594667400|2020-07-13 19:10:00|14.84|14.88|14.84|14.88|1625
1594667700|2020-07-13 19:15:00|14.87|14.899|14.87|14.88|3021
1594668000|2020-07-13 19:20:00|14.87|14.88|14.87|14.88|1384
1594668300|2020-07-13 19:25:00|14.875|14.875|14.84|14.865|2911
1594668600|2020-07-13 19:30:00|14.865|14.87|14.83|14.83|5913
1594668900|2020-07-13 19:35:00|14.81|14.82|14.77|14.77|1279
1594669200|2020-07-13 19:40:00|14.81|14.835|14.8|14.825|3078
1594669500|2020-07-13 19:45:00|14.825|14.825|14.77|14.79|6287
1594669800|2020-07-13 19:50:00|14.8|14.86|14.8|14.805|11061
1594670100|2020-07-13 19:55:00|14.81|14.85|14.78|14.81|23552
1594670400|2020-07-13 20:00:00|14.81|14.81|14.81|14.81|0
1594671300|2020-07-13 20:15:00|14.81|14.81|14.81|14.81|0
1594714500|2020-07-14 08:15:00|15.75|15.75|15.75|15.75|0
1594733400|2020-07-14 13:30:00|14.61|14.725|14.57|14.57|3751
1594734600|2020-07-14 13:50:00|14.7|14.71|14.7|14.71|710
1594734900|2020-07-14 13:55:00|14.75|14.8|14.75|14.8|443
1594735500|2020-07-14 14:05:00|14.79|14.79|14.74|14.74|1087
1594735800|2020-07-14 14:10:00|14.8|14.8|14.775|14.775|1374
1594736100|2020-07-14 14:15:00|14.79|14.8|14.79|14.8|305
1594736400|2020-07-14 14:20:00|14.79|14.79|14.79|14.79|120
1594736700|2020-07-14 14:25:00|14.85|14.86|14.805|14.805|3096
1594737000|2020-07-14 14:30:00|14.83|14.855|14.83|14.85|785
1594737300|2020-07-14 14:35:00|14.8|14.8|14.8|14.8|301
1594737600|2020-07-14 14:40:00|14.82|14.83|14.8|14.83|2492
1594737900|2020-07-14 14:45:00|14.84|14.85|14.82|14.82|803
1594738200|2020-07-14 14:50:00|14.79|14.83|14.79|14.83|2248
1594738500|2020-07-14 14:55:00|14.82|14.84|14.82|14.84|824
1594738800|2020-07-14 15:00:00|14.85|14.87|14.85|14.85|4062
1594739100|2020-07-14 15:05:00|14.84|14.87|14.84|14.87|1769
1594739400|2020-07-14 15:10:00|14.82|14.82|14.82|14.82|459
1594739700|2020-07-14 15:15:00|14.84|14.84|14.84|14.84|123
1594740000|2020-07-14 15:20:00|14.79|14.79|14.74|14.74|830
1594740300|2020-07-14 15:25:00|14.8|14.825|14.79|14.825|2753
1594740600|2020-07-14 15:30:00|14.89|14.89|14.85|14.86|2838
1594740900|2020-07-14 15:35:00|14.88|14.88|14.88|14.88|583
1594741200|2020-07-14 15:40:00|14.87|14.87|14.87|14.87|662
1594741500|2020-07-14 15:45:00|14.865|14.865|14.86|14.865|1166
1594741800|2020-07-14 15:50:00|14.86|14.88|14.86|14.865|2533
1594742100|2020-07-14 15:55:00|14.86|14.873|14.855|14.86|1817
1594742400|2020-07-14 16:00:00|14.86|14.86|14.85|14.85|1150
1594742700|2020-07-14 16:05:00|14.85|14.855|14.845|14.85|2749
1594743000|2020-07-14 16:10:00|14.85|14.88|14.82|14.825|8841
1594743300|2020-07-14 16:15:00|14.828|14.87|14.828|14.84|7599
1594743600|2020-07-14 16:20:00|14.85|14.85|14.84|14.84|589
1594743900|2020-07-14 16:25:00|14.79|14.79|14.79|14.79|388
1594744200|2020-07-14 16:30:00|14.83|14.83|14.82|14.83|1172
1594744500|2020-07-14 16:35:00|14.83|14.83|14.81|14.815|1028
1594744800|2020-07-14 16:40:00|14.82|14.86|14.82|14.855|1870
1594745100|2020-07-14 16:45:00|14.87|14.88|14.81|14.82|7162
1594745400|2020-07-14 16:50:00|14.82|14.82|14.79|14.79|1122
1594745700|2020-07-14 16:55:00|14.79|14.8|14.79|14.795|1252
1594746000|2020-07-14 17:00:00|14.791|14.791|14.791|14.791|321
1594746300|2020-07-14 17:05:00|14.78|14.79|14.78|14.79|560
1594746600|2020-07-14 17:10:00|14.76|14.77|14.76|14.77|766
1594746900|2020-07-14 17:15:00|14.78|14.78|14.78|14.78|233
1594747200|2020-07-14 17:20:00|14.79|14.82|14.79|14.82|526
1594747500|2020-07-14 17:25:00|14.83|14.83|14.82|14.82|1018
1594748100|2020-07-14 17:35:00|14.82|14.85|14.82|14.85|588
1594748400|2020-07-14 17:40:00|14.86|14.88|14.83|14.855|2586
1594748700|2020-07-14 17:45:00|14.855|14.87|14.835|14.85|3098
1594749000|2020-07-14 17:50:00|14.86|14.86|14.86|14.86|188
1594749300|2020-07-14 17:55:00|14.83|14.83|14.795|14.82|646
1594749600|2020-07-14 18:00:00|14.85|14.85|14.85|14.85|396
1594749900|2020-07-14 18:05:00|14.84|14.86|14.84|14.85|4674
1594750200|2020-07-14 18:10:00|14.85|14.85|14.85|14.85|800
1594750500|2020-07-14 18:15:00|14.855|14.895|14.835|14.87|7979
1594750800|2020-07-14 18:20:00|14.865|14.87|14.86|14.865|2311
1594751100|2020-07-14 18:25:00|14.86|14.89|14.85|14.85|4524
1594751400|2020-07-14 18:30:00|14.86|14.87|14.86|14.86|2919
1594751700|2020-07-14 18:35:00|14.87|14.87|14.86|14.86|1144
1594752000|2020-07-14 18:40:00|14.85|14.87|14.85|14.87|400
1594752300|2020-07-14 18:45:00|14.88|14.88|14.85|14.85|5119
1594752600|2020-07-14 18:50:00|14.835|14.85|14.835|14.847|962
1594752900|2020-07-14 18:55:00|14.85|14.88|14.85|14.855|3166
1594753200|2020-07-14 19:00:00|14.855|14.86|14.855|14.86|1000
1594753500|2020-07-14 19:05:00|14.85|14.85|14.85|14.85|1101
1594753800|2020-07-14 19:10:00|14.85|14.86|14.85|14.85|2172
1594754100|2020-07-14 19:15:00|14.825|14.825|14.82|14.82|1146
1594754400|2020-07-14 19:20:00|14.83|14.83|14.83|14.83|100
1594754700|2020-07-14 19:25:00|14.85|14.85|14.835|14.85|811
1594755000|2020-07-14 19:30:00|14.85|14.85|14.82|14.84|785
1594755300|2020-07-14 19:35:00|14.82|14.86|14.82|14.84|5948
1594755600|2020-07-14 19:40:00|14.84|14.85|14.83|14.83|1966
1594755900|2020-07-14 19:45:00|14.83|14.85|14.83|14.85|5582
1594756200|2020-07-14 19:50:00|14.855|14.86|14.845|14.85|11120
1594756500|2020-07-14 19:55:00|14.85|14.92|14.85|14.89|17292
1594756800|2020-07-14 20:00:00|14.9|14.9|14.9|14.9|10640
1594757700|2020-07-14 20:15:00|14.9|14.9|14.9|14.9|0
1594819800|2020-07-15 13:30:00|15.25|15.29|15.25|15.25|6908
1594820100|2020-07-15 13:35:00|15.27|15.275|15.13|15.13|6961
1594820400|2020-07-15 13:40:00|15.085|15.12|15.08|15.08|1519
1594820700|2020-07-15 13:45:00|15.1|15.1|15.06|15.07|3753
1594821000|2020-07-15 13:50:00|15.04|15.04|15.01|15.01|538
1594821300|2020-07-15 13:55:00|15.055|15.08|15.02|15.02|4808
1594821600|2020-07-15 14:00:00|15|15|14.97|14.98|964
1594821900|2020-07-15 14:05:00|14.91|14.945|14.91|14.945|439
1594822200|2020-07-15 14:10:00|14.91|14.91|14.895|14.91|823
1594822500|2020-07-15 14:15:00|14.84|14.94|14.84|14.94|1106
1594822800|2020-07-15 14:20:00|14.96|14.97|14.921|14.93|1094
1594823100|2020-07-15 14:25:00|14.96|14.96|14.96|14.96|226
1594823400|2020-07-15 14:30:00|14.98|15.02|14.98|15.02|803
1594823700|2020-07-15 14:35:00|15.045|15.045|14.99|14.99|1297
1594824000|2020-07-15 14:40:00|14.98|14.98|14.94|14.98|1911
1594824300|2020-07-15 14:45:00|14.98|14.99|14.98|14.99|323
1594824600|2020-07-15 14:50:00|15.03|15.03|14.98|15.01|2333
1594824900|2020-07-15 14:55:00|15|15.055|14.99|15.05|1294
1594825200|2020-07-15 15:00:00|15.06|15.06|15.04|15.04|3299
1594825500|2020-07-15 15:05:00|15.02|15.02|14.95|14.95|1148
1594825800|2020-07-15 15:10:00|14.94|14.94|14.94|14.94|169
1594826100|2020-07-15 15:15:00|14.94|14.94|14.91|14.93|1400
1594826400|2020-07-15 15:20:00|14.91|14.91|14.85|14.89|907
1594826700|2020-07-15 15:25:00|14.89|14.95|14.89|14.95|1715
1594827000|2020-07-15 15:30:00|14.92|14.92|14.91|14.91|591
1594827300|2020-07-15 15:35:00|14.92|14.92|14.89|14.89|588
1594827600|2020-07-15 15:40:00|14.89|14.89|14.85|14.88|2151
1594827900|2020-07-15 15:45:00|14.86|14.88|14.85|14.85|2493
1594828200|2020-07-15 15:50:00|14.85|14.88|14.85|14.88|753
1594828500|2020-07-15 15:55:00|14.89|14.89|14.87|14.87|820
1594828800|2020-07-15 16:00:00|14.85|14.85|14.83|14.83|706
1594829100|2020-07-15 16:05:00|14.81|14.85|14.81|14.85|1599
1594829400|2020-07-15 16:10:00|14.85|14.85|14.85|14.85|320
1594829700|2020-07-15 16:15:00|14.84|14.89|14.84|14.89|807
1594830000|2020-07-15 16:20:00|14.89|14.89|14.88|14.88|702
1594830300|2020-07-15 16:25:00|14.88|14.89|14.87|14.87|1672
1594830600|2020-07-15 16:30:00|14.88|14.91|14.88|14.91|3131
1594830900|2020-07-15 16:35:00|14.93|14.96|14.88|14.88|3263
1594831200|2020-07-15 16:40:00|14.89|14.92|14.89|14.92|653
1594831500|2020-07-15 16:45:00|14.95|14.95|14.95|14.95|677
1594831800|2020-07-15 16:50:00|14.94|14.94|14.93|14.93|1333
1594832400|2020-07-15 17:00:00|14.945|14.975|14.945|14.975|422
1594832700|2020-07-15 17:05:00|15.01|15.04|15|15.04|2263
1594833000|2020-07-15 17:10:00|15.02|15.02|14.99|15.02|1888
1594833300|2020-07-15 17:15:00|15.01|15.01|15.01|15.01|426
1594833600|2020-07-15 17:20:00|14.99|15.02|14.99|15|1583
1594833900|2020-07-15 17:25:00|15|15|15|15|2240
1594834200|2020-07-15 17:30:00|15.02|15.05|15.02|15.05|690
1594834500|2020-07-15 17:35:00|15.035|15.065|15.035|15.065|1335
1594834800|2020-07-15 17:40:00|15.065|15.065|15.059|15.065|690
1594835100|2020-07-15 17:45:00|15.05|15.067|15.05|15.05|2500
1594835400|2020-07-15 17:50:00|15.07|15.08|15|15|7873
1594835700|2020-07-15 17:55:00|15.022|15.022|15.01|15.01|1137
1594836000|2020-07-15 18:00:00|15.01|15.07|15|15.05|13460
1594836300|2020-07-15 18:05:00|15.07|15.07|15.05|15.05|1784
1594836600|2020-07-15 18:10:00|15.05|15.05|15.05|15.05|200
1594836900|2020-07-15 18:15:00|15.01|15.04|15.01|15.02|1767
1594837200|2020-07-15 18:20:00|15.02|15.02|14.99|14.99|963
1594837500|2020-07-15 18:25:00|14.99|15.008|14.99|14.995|2212
1594837800|2020-07-15 18:30:00|15|15.02|14.99|15|2749
1594838100|2020-07-15 18:35:00|15.02|15.04|15.01|15.03|2221
1594838400|2020-07-15 18:40:00|15.03|15.04|15.02|15.02|2191
1594838700|2020-07-15 18:45:00|15.02|15.04|15.01|15.04|2313
1594839000|2020-07-15 18:50:00|15.035|15.035|14.99|14.99|5244
1594839300|2020-07-15 18:55:00|14.97|15|14.97|14.99|2701
1594839600|2020-07-15 19:00:00|14.98|14.99|14.98|14.98|1024
1594839900|2020-07-15 19:05:00|14.98|14.99|14.95|14.98|5625
1594840500|2020-07-15 19:15:00|14.98|14.99|14.95|14.95|3023
1594840800|2020-07-15 19:20:00|14.98|14.99|14.97|14.99|827
1594841100|2020-07-15 19:25:00|14.97|15.005|14.97|15.005|1797
1594841400|2020-07-15 19:30:00|15.005|15.02|15.005|15.015|2679
1594841700|2020-07-15 19:35:00|15.03|15.055|15.025|15.055|3375
1594842000|2020-07-15 19:40:00|15.055|15.06|15.05|15.055|4124
1594842300|2020-07-15 19:45:00|15.055|15.057|14.94|15.04|31701
1594842600|2020-07-15 19:50:00|15.05|15.05|15.02|15.025|5854
1594842900|2020-07-15 19:55:00|15.02|15.05|15.02|15.04|21800
1594843200|2020-07-15 20:00:00|15.05|15.05|15.05|15.05|9934
1594844100|2020-07-15 20:15:00|15.05|15.05|15.05|15.05|0
1594906200|2020-07-16 13:30:00|14.93|14.93|14.93|14.93|769
1594906500|2020-07-16 13:35:00|14.96|15.01|14.96|15.01|204
1594906800|2020-07-16 13:40:00|14.982|14.982|14.982|14.982|384
1594907400|2020-07-16 13:50:00|14.89|15.13|14.886|15.04|2551
1594907700|2020-07-16 13:55:00|15.08|15.24|15.04|15.13|17163
1594908000|2020-07-16 14:00:00|15.12|15.12|15.09|15.11|840
1594908300|2020-07-16 14:05:00|15.05|15.12|15.05|15.075|678
1594908600|2020-07-16 14:10:00|15.08|15.1|15.065|15.1|800
1594908900|2020-07-16 14:15:00|15.065|15.09|14.91|14.971|3352
1594909200|2020-07-16 14:20:00|14.95|15.02|14.95|15.02|1776
1594909500|2020-07-16 14:25:00|15.045|15.045|15.045|15.045|115
1594909800|2020-07-16 14:30:00|15.07|15.145|15.04|15.145|6440
1594910100|2020-07-16 14:35:00|15.12|15.12|15.12|15.12|420
1594910400|2020-07-16 14:40:00|15.13|15.13|15.13|15.13|314
1594910700|2020-07-16 14:45:00|15.125|15.125|15.085|15.12|722
1594911000|2020-07-16 14:50:00|15.13|15.16|15.11|15.11|721
1594911900|2020-07-16 15:05:00|15.135|15.135|15.08|15.12|1844
1594912200|2020-07-16 15:10:00|15.105|15.13|15.08|15.13|1241
1594912500|2020-07-16 15:15:00|15.12|15.12|15.08|15.08|5275
1594912800|2020-07-16 15:20:00|15.14|15.18|15.13|15.155|10684
1594913100|2020-07-16 15:25:00|15.155|15.155|15.13|15.13|1889
1594913400|2020-07-16 15:30:00|15.145|15.145|15.11|15.12|4826
1594913700|2020-07-16 15:35:00|15.135|15.135|15.115|15.115|353
1594914300|2020-07-16 15:45:00|15.135|15.135|15.05|15.05|14793
1594914600|2020-07-16 15:50:00|15.055|15.09|15.03|15.08|17905
1594914900|2020-07-16 15:55:00|15.05|15.07|15.05|15.07|489
1594915200|2020-07-16 16:00:00|15.05|15.05|15.03|15.045|1155
1594915500|2020-07-16 16:05:00|15.045|15.06|15.03|15.055|1540
1594915800|2020-07-16 16:10:00|15.04|15.045|15.04|15.045|604
1594916100|2020-07-16 16:15:00|15.045|15.045|15.02|15.02|1374
1594916400|2020-07-16 16:20:00|15.02|15.02|15.02|15.02|339
1594916700|2020-07-16 16:25:00|14.995|14.995|14.97|14.97|460
1594917000|2020-07-16 16:30:00|15.02|15.04|15.02|15.025|842
1594917300|2020-07-16 16:35:00|15.025|15.04|14.995|14.995|1853
1594917600|2020-07-16 16:40:00|15.02|15.02|15.02|15.02|323
1594917900|2020-07-16 16:45:00|15.04|15.07|15.04|15.07|1149
1594918200|2020-07-16 16:50:00|15.08|15.08|15.05|15.05|1613
1594918500|2020-07-16 16:55:00|15.01|15.01|15.01|15.01|810
1594919700|2020-07-16 17:15:00|14.975|14.975|14.975|14.975|253
1594920000|2020-07-16 17:20:00|14.96|14.96|14.92|14.92|1076
1594920300|2020-07-16 17:25:00|14.86|14.86|14.86|14.86|107
1594920600|2020-07-16 17:30:00|14.91|14.99|14.91|14.989|1965
1594920900|2020-07-16 17:35:00|14.965|14.965|14.94|14.94|725
1594921200|2020-07-16 17:40:00|14.925|14.925|14.925|14.925|200
1594921500|2020-07-16 17:45:00|14.92|14.92|14.882|14.882|791
1594921800|2020-07-16 17:50:00|14.93|14.93|14.9|14.9|401
1594922400|2020-07-16 18:00:00|14.89|14.89|14.89|14.89|183
1594922700|2020-07-16 18:05:00|14.91|14.91|14.91|14.91|311
1594923000|2020-07-16 18:10:00|14.96|14.96|14.929|14.929|459
1594923300|2020-07-16 18:15:00|14.96|14.96|14.94|14.94|931
1594923600|2020-07-16 18:20:00|14.935|14.935|14.92|14.935|400
1594923900|2020-07-16 18:25:00|14.95|14.95|14.95|14.95|211
1594924200|2020-07-16 18:30:00|14.95|14.99|14.95|14.99|1017
1594924500|2020-07-16 18:35:00|14.98|14.98|14.92|14.925|2152
1594925100|2020-07-16 18:45:00|14.945|15.01|14.92|14.975|12489
1594925400|2020-07-16 18:50:00|14.985|15.005|14.985|15|3336
1594925700|2020-07-16 18:55:00|14.99|15|14.98|14.98|3600
1594926000|2020-07-16 19:00:00|14.97|14.99|14.97|14.99|3515
1594926300|2020-07-16 19:05:00|14.99|15|14.98|15|2862
1594926600|2020-07-16 19:10:00|15|15|14.96|14.965|1590
1594926900|2020-07-16 19:15:00|14.97|14.97|14.97|14.97|538
1594927200|2020-07-16 19:20:00|14.98|14.98|14.98|14.98|165
1594927500|2020-07-16 19:25:00|14.99|15.01|14.98|15.01|1285
1594927800|2020-07-16 19:30:00|15|15.02|14.97|14.98|2257
1594928100|2020-07-16 19:35:00|14.99|14.99|14.97|14.98|1618
1594928400|2020-07-16 19:40:00|14.98|14.99|14.97|14.97|1866
1594928700|2020-07-16 19:45:00|14.97|14.99|14.965|14.98|2204
1594929000|2020-07-16 19:50:00|14.99|15|14.98|14.99|5655
1594929300|2020-07-16 19:55:00|14.985|15.005|14.95|14.99|16723
1594929600|2020-07-16 20:00:00|14.99|14.99|14.99|14.99|13801
1594930500|2020-07-16 20:15:00|14.99|14.99|14.99|14.99|0
1594992600|2020-07-17 13:30:00|14.96|15.04|14.96|15.04|1524
1594992900|2020-07-17 13:35:00|14.94|14.996|14.94|14.94|911
1594993500|2020-07-17 13:45:00|15|15|14.98|14.98|387
1594993800|2020-07-17 13:50:00|15.01|15.02|14.97|14.97|1222
1594994100|2020-07-17 13:55:00|15.015|15.015|14.98|14.98|1049
1594994400|2020-07-17 14:00:00|14.92|14.94|14.92|14.93|463
1594994700|2020-07-17 14:05:00|14.92|14.92|14.92|14.92|227
1594995000|2020-07-17 14:10:00|14.92|14.99|14.92|14.98|824
1594995600|2020-07-17 14:20:00|14.96|14.96|14.925|14.925|1029
1594995900|2020-07-17 14:25:00|14.885|14.885|14.885|14.885|100
1594996200|2020-07-17 14:30:00|14.88|14.88|14.88|14.88|560
1594996500|2020-07-17 14:35:00|14.885|14.91|14.885|14.9|518
1594996800|2020-07-17 14:40:00|14.92|14.92|14.895|14.895|1818
1594997100|2020-07-17 14:45:00|14.91|14.91|14.88|14.895|1913
1594997400|2020-07-17 14:50:00|14.915|14.915|14.915|14.915|705
1594997700|2020-07-17 14:55:00|14.915|14.915|14.915|14.915|342
1594998000|2020-07-17 15:00:00|14.93|14.945|14.915|14.945|800
1594998300|2020-07-17 15:05:00|14.945|14.945|14.945|14.945|311
1594998900|2020-07-17 15:15:00|14.975|14.975|14.975|14.975|381
1594999200|2020-07-17 15:20:00|14.997|14.997|14.92|14.92|2225
1594999500|2020-07-17 15:25:00|14.89|14.89|14.81|14.82|3687
1594999800|2020-07-17 15:30:00|14.82|14.82|14.82|14.82|101
1595000100|2020-07-17 15:35:00|14.835|14.86|14.835|14.86|503
1595000700|2020-07-17 15:45:00|14.88|14.88|14.88|14.88|206
1595001000|2020-07-17 15:50:00|14.91|14.91|14.91|14.91|212
1595001300|2020-07-17 15:55:00|14.89|14.89|14.89|14.89|3432
1595001600|2020-07-17 16:00:00|14.87|14.87|14.82|14.85|910
1595001900|2020-07-17 16:05:00|14.83|14.85|14.78|14.84|7967
1595002500|2020-07-17 16:15:00|14.85|14.85|14.82|14.82|1715
1595002800|2020-07-17 16:20:00|14.85|14.85|14.829|14.829|658
1595003100|2020-07-17 16:25:00|14.86|14.86|14.86|14.86|108
1595003400|2020-07-17 16:30:00|14.82|14.82|14.82|14.82|538
1595003700|2020-07-17 16:35:00|14.82|14.83|14.81|14.81|1881
1595004300|2020-07-17 16:45:00|14.82|14.82|14.82|14.82|100
1595004600|2020-07-17 16:50:00|14.82|14.82|14.78|14.78|1540
1595004900|2020-07-17 16:55:00|14.75|14.75|14.71|14.71|413
1595005200|2020-07-17 17:00:00|14.725|14.725|14.725|14.725|420
1595005500|2020-07-17 17:05:00|14.738|14.74|14.72|14.74|1026
1595005800|2020-07-17 17:10:00|14.79|14.79|14.79|14.79|233
1595006100|2020-07-17 17:15:00|14.78|14.78|14.77|14.77|1029
1595007300|2020-07-17 17:35:00|14.745|14.76|14.71|14.76|675
1595007900|2020-07-17 17:45:00|14.76|14.76|14.735|14.735|406
1595008200|2020-07-17 17:50:00|14.735|14.735|14.735|14.735|177
1595008500|2020-07-17 17:55:00|14.75|14.76|14.71|14.71|818
1595008800|2020-07-17 18:00:00|14.71|14.71|14.67|14.68|1835
1595009100|2020-07-17 18:05:00|14.65|14.65|14.65|14.65|1212
1595009400|2020-07-17 18:10:00|14.64|14.675|14.64|14.675|707
1595010000|2020-07-17 18:20:00|14.68|14.68|14.68|14.68|201
1595010300|2020-07-17 18:25:00|14.66|14.68|14.66|14.68|526
1595010900|2020-07-17 18:35:00|14.67|14.68|14.67|14.68|520
1595011200|2020-07-17 18:40:00|14.72|14.74|14.695|14.695|2243
1595011800|2020-07-17 18:50:00|14.65|14.68|14.65|14.68|200
1595012400|2020-07-17 19:00:00|14.7|14.7|14.7|14.7|403
1595012700|2020-07-17 19:05:00|14.69|14.7|14.69|14.7|201
1595013000|2020-07-17 19:10:00|14.69|14.69|14.67|14.67|2714
1595013600|2020-07-17 19:20:00|14.68|14.69|14.68|14.69|1231
1595014200|2020-07-17 19:30:00|14.7|14.71|14.695|14.695|1998
1595014500|2020-07-17 19:35:00|14.71|14.71|14.685|14.69|2087
1595014800|2020-07-17 19:40:00|14.695|14.7|14.68|14.68|3465
1595015100|2020-07-17 19:45:00|14.675|14.69|14.675|14.68|3064
1595015400|2020-07-17 19:50:00|14.69|14.72|14.67|14.7|10001
1595015700|2020-07-17 19:55:00|14.72|14.74|14.68|14.71|22153
1595016000|2020-07-17 20:00:00|14.74|14.74|14.74|14.74|26353
1595016900|2020-07-17 20:15:00|14.74|14.74|14.74|14.74|0
1595251800|2020-07-20 13:30:00|14.62|14.62|14.62|14.62|5035
1595252100|2020-07-20 13:35:00|14.549|14.665|14.549|14.665|5458
1595252400|2020-07-20 13:40:00|14.68|14.68|14.65|14.65|484
1595252700|2020-07-20 13:45:00|14.63|14.63|14.57|14.586|4465
1595253000|2020-07-20 13:50:00|14.62|14.62|14.62|14.62|415
1595253300|2020-07-20 13:55:00|14.64|14.68|14.64|14.66|1008
1595253600|2020-07-20 14:00:00|14.665|14.77|14.665|14.75|4296
1595253900|2020-07-20 14:05:00|14.73|14.75|14.72|14.73|1271
1595254200|2020-07-20 14:10:00|14.75|14.76|14.7|14.7|2168
1595254500|2020-07-20 14:15:00|14.66|14.66|14.66|14.66|123
1595254800|2020-07-20 14:20:00|14.66|14.66|14.6|14.625|2119
1595255100|2020-07-20 14:25:00|14.63|14.67|14.62|14.62|3501
1595255400|2020-07-20 14:30:00|14.66|14.68|14.66|14.68|224
1595255700|2020-07-20 14:35:00|14.67|14.7|14.67|14.7|515
1595256000|2020-07-20 14:40:00|14.7|14.75|14.69|14.7|11507
1595256300|2020-07-20 14:45:00|14.7|14.7|14.66|14.66|211
1595256600|2020-07-20 14:50:00|14.66|14.66|14.66|14.66|305
1595256900|2020-07-20 14:55:00|14.66|14.67|14.66|14.67|497
1595257200|2020-07-20 15:00:00|14.665|14.7|14.665|14.7|1415
1595257500|2020-07-20 15:05:00|14.67|14.67|14.65|14.65|1000
1595257800|2020-07-20 15:10:00|14.639|14.65|14.62|14.65|2992
1595258100|2020-07-20 15:15:00|14.66|14.68|14.66|14.68|205
1595258400|2020-07-20 15:20:00|14.68|14.68|14.65|14.65|705
1595258700|2020-07-20 15:25:00|14.65|14.65|14.62|14.62|2360
1595259000|2020-07-20 15:30:00|14.62|14.62|14.62|14.62|157
1595259600|2020-07-20 15:40:00|14.615|14.64|14.615|14.64|320
1595259900|2020-07-20 15:45:00|14.62|14.62|14.61|14.62|667
1595260200|2020-07-20 15:50:00|14.64|14.64|14.62|14.62|923
1595260500|2020-07-20 15:55:00|14.636|14.636|14.636|14.636|155
1595260800|2020-07-20 16:00:00|14.629|14.629|14.625|14.625|1284
1595261100|2020-07-20 16:05:00|14.61|14.61|14.59|14.61|1060
1595261400|2020-07-20 16:10:00|14.6|14.61|14.6|14.61|850
1595261700|2020-07-20 16:15:00|14.62|14.625|14.62|14.625|511
1595262000|2020-07-20 16:20:00|14.62|14.62|14.56|14.58|3082
1595262300|2020-07-20 16:25:00|14.58|14.58|14.57|14.57|956
1595262600|2020-07-20 16:30:00|14.575|14.6|14.575|14.59|1362
1595262900|2020-07-20 16:35:00|14.59|14.59|14.57|14.57|513
1595263200|2020-07-20 16:40:00|14.58|14.58|14.561|14.561|1200
1595263500|2020-07-20 16:45:00|14.58|14.61|14.58|14.61|410
1595263800|2020-07-20 16:50:00|14.61|14.61|14.6|14.61|687
1595264100|2020-07-20 16:55:00|14.61|14.61|14.59|14.59|212
1595264400|2020-07-20 17:00:00|14.61|14.61|14.61|14.61|102
1595264700|2020-07-20 17:05:00|14.61|14.61|14.59|14.61|734
1595265000|2020-07-20 17:10:00|14.6|14.6|14.57|14.57|837
1595265300|2020-07-20 17:15:00|14.57|14.57|14.56|14.56|859
1595265600|2020-07-20 17:20:00|14.54|14.56|14.54|14.56|770
1595265900|2020-07-20 17:25:00|14.545|14.57|14.545|14.55|2820
1595266200|2020-07-20 17:30:00|14.54|14.545|14.52|14.52|1476
1595266500|2020-07-20 17:35:00|14.52|14.53|14.51|14.53|1453
1595267100|2020-07-20 17:45:00|14.51|14.51|14.48|14.5|9215
1595267400|2020-07-20 17:50:00|14.5|14.53|14.5|14.53|1200
1595267700|2020-07-20 17:55:00|14.53|14.56|14.52|14.545|2714
1595268000|2020-07-20 18:00:00|14.53|14.53|14.5|14.505|3800
1595268300|2020-07-20 18:05:00|14.5|14.51|14.49|14.5|5062
1595268600|2020-07-20 18:10:00|14.5|14.5|14.47|14.47|1936
1595268900|2020-07-20 18:15:00|14.46|14.46|14.46|14.46|203
1595269200|2020-07-20 18:20:00|14.48|14.48|14.43|14.43|1360
1595269500|2020-07-20 18:25:00|14.44|14.53|14.44|14.523|5280
1595269800|2020-07-20 18:30:00|14.54|14.54|14.535|14.535|829
1595270100|2020-07-20 18:35:00|14.537|14.54|14.52|14.52|2058
1595270400|2020-07-20 18:40:00|14.53|14.53|14.53|14.53|1414
1595270700|2020-07-20 18:45:00|14.529|14.545|14.529|14.545|2559
1595271000|2020-07-20 18:50:00|14.55|14.55|14.54|14.55|1786
1595271300|2020-07-20 18:55:00|14.58|14.58|14.58|14.58|678
1595271600|2020-07-20 19:00:00|14.56|14.56|14.56|14.56|304
1595271900|2020-07-20 19:05:00|14.57|14.57|14.55|14.55|1990
1595272200|2020-07-20 19:10:00|14.55|14.56|14.55|14.56|1442
1595272500|2020-07-20 19:15:00|14.56|14.6|14.556|14.6|1977
1595272800|2020-07-20 19:20:00|14.58|14.58|14.57|14.57|1970
1595273100|2020-07-20 19:25:00|14.58|14.6|14.58|14.6|1608
1595273400|2020-07-20 19:30:00|14.585|14.61|14.585|14.61|4127
1595273700|2020-07-20 19:35:00|14.61|14.619|14.6|14.6|1641
1595274000|2020-07-20 19:40:00|14.585|14.585|14.57|14.575|2494
1595274300|2020-07-20 19:45:00|14.575|14.58|14.575|14.575|1761
1595274600|2020-07-20 19:50:00|14.58|14.58|14.54|14.54|3512
1595274900|2020-07-20 19:55:00|14.53|14.56|14.53|14.56|12444
1595275200|2020-07-20 20:00:00|14.56|14.56|14.56|14.56|5853
1595276100|2020-07-20 20:15:00|14.56|14.56|14.56|14.56|0
1595338200|2020-07-21 13:30:00|14.62|14.62|14.55|14.55|1660
1595338500|2020-07-21 13:35:00|14.75|14.77|14.72|14.76|2975
1595338800|2020-07-21 13:40:00|14.7|14.8|14.7|14.761|496
1595339100|2020-07-21 13:45:00|14.782|14.9|14.78|14.83|2260
1595339400|2020-07-21 13:50:00|14.87|14.915|14.87|14.915|2955
1595339700|2020-07-21 13:55:00|14.905|14.92|14.905|14.905|1139
1595340000|2020-07-21 14:00:00|14.935|14.935|14.935|14.935|682
1595340300|2020-07-21 14:05:00|14.9|14.9|14.87|14.87|3741
1595340600|2020-07-21 14:10:00|14.9|14.93|14.855|14.855|5802
1595340900|2020-07-21 14:15:00|14.845|14.845|14.8|14.8|398
1595341200|2020-07-21 14:20:00|14.775|14.79|14.775|14.79|308
1595341500|2020-07-21 14:25:00|14.77|14.78|14.715|14.715|1250
1595341800|2020-07-21 14:30:00|14.714|14.77|14.714|14.76|2099
1595342100|2020-07-21 14:35:00|14.74|14.77|14.74|14.75|771
1595342400|2020-07-21 14:40:00|14.75|14.75|14.74|14.74|563
1595342700|2020-07-21 14:45:00|14.76|14.76|14.75|14.75|435
1595343000|2020-07-21 14:50:00|14.74|14.75|14.71|14.75|1972
1595343300|2020-07-21 14:55:00|14.78|14.78|14.78|14.78|305
1595343600|2020-07-21 15:00:00|14.81|14.815|14.79|14.79|922
1595343900|2020-07-21 15:05:00|14.79|14.815|14.79|14.815|1670
1595344200|2020-07-21 15:10:00|14.815|14.83|14.8|14.806|2684
1595344500|2020-07-21 15:15:00|14.81|14.815|14.78|14.815|5411
1595344800|2020-07-21 15:20:00|14.84|14.84|14.84|14.84|219
1595345100|2020-07-21 15:25:00|14.83|14.84|14.81|14.84|1009
1595345400|2020-07-21 15:30:00|14.83|14.83|14.82|14.82|335
1595345700|2020-07-21 15:35:00|14.811|14.84|14.811|14.84|1638
1595346000|2020-07-21 15:40:00|14.82|14.83|14.81|14.82|1032
1595346300|2020-07-21 15:45:00|14.82|14.82|14.81|14.81|912
1595346600|2020-07-21 15:50:00|14.8|14.8|14.77|14.77|2610
1595346900|2020-07-21 15:55:00|14.765|14.77|14.765|14.77|876
1595347200|2020-07-21 16:00:00|14.82|14.82|14.805|14.805|368
1595347500|2020-07-21 16:05:00|14.8|14.8|14.8|14.8|430
1595347800|2020-07-21 16:10:00|14.79|14.79|14.775|14.775|546
1595348100|2020-07-21 16:15:00|14.765|14.765|14.765|14.765|311
1595348400|2020-07-21 16:20:00|14.78|14.825|14.78|14.82|1361
1595348700|2020-07-21 16:25:00|14.821|14.855|14.82|14.85|773
1595349000|2020-07-21 16:30:00|14.85|14.86|14.85|14.855|1327
1595349300|2020-07-21 16:35:00|14.84|14.84|14.827|14.83|1695
1595349600|2020-07-21 16:40:00|14.83|14.85|14.83|14.84|1584
1595349900|2020-07-21 16:45:00|14.835|14.835|14.83|14.83|621
1595350200|2020-07-21 16:50:00|14.83|14.83|14.82|14.82|1242
1595350500|2020-07-21 16:55:00|14.815|14.86|14.815|14.85|1626
1595350800|2020-07-21 17:00:00|14.84|14.84|14.84|14.84|716
1595351100|2020-07-21 17:05:00|14.84|14.9|14.84|14.9|1154
1595351400|2020-07-21 17:10:00|14.9|14.9|14.88|14.88|1962
1595351700|2020-07-21 17:15:00|14.87|14.89|14.87|14.89|2176
1595352300|2020-07-21 17:25:00|14.88|14.88|14.86|14.86|2390
1595353200|2020-07-21 17:40:00|14.85|14.855|14.85|14.855|1089
1595353500|2020-07-21 17:45:00|14.85|14.85|14.835|14.85|2157
1595353800|2020-07-21 17:50:00|14.84|14.84|14.84|14.84|216
1595354100|2020-07-21 17:55:00|14.83|14.83|14.83|14.83|305
1595354400|2020-07-21 18:00:00|14.83|14.84|14.83|14.84|1043
1595354700|2020-07-21 18:05:00|14.83|14.83|14.81|14.81|2065
1595355000|2020-07-21 18:10:00|14.8|14.8|14.78|14.79|3843
1595355300|2020-07-21 18:15:00|14.79|14.81|14.78|14.81|812
1595355600|2020-07-21 18:20:00|14.81|14.81|14.795|14.795|1338
1595355900|2020-07-21 18:25:00|14.795|14.795|14.77|14.77|9803
1595356200|2020-07-21 18:30:00|14.776|14.776|14.74|14.75|7214
1595356500|2020-07-21 18:35:00|14.74|14.76|14.74|14.755|1348
1595356800|2020-07-21 18:40:00|14.76|14.79|14.76|14.79|2052
1595357100|2020-07-21 18:45:00|14.78|14.78|14.76|14.77|1542
1595357400|2020-07-21 18:50:00|14.765|14.8|14.765|14.8|1653
1595357700|2020-07-21 18:55:00|14.805|14.82|14.74|14.75|12638
1595358000|2020-07-21 19:00:00|14.743|14.77|14.74|14.745|10713
1595358300|2020-07-21 19:05:00|14.745|14.77|14.74|14.765|4369
1595358600|2020-07-21 19:10:00|14.78|14.787|14.775|14.787|1155
1595358900|2020-07-21 19:15:00|14.77|14.77|14.76|14.765|2024
1595359200|2020-07-21 19:20:00|14.765|14.82|14.765|14.81|3618
1595359500|2020-07-21 19:25:00|14.8|14.81|14.77|14.775|2304
1595359800|2020-07-21 19:30:00|14.78|14.78|14.75|14.75|5905
1595360100|2020-07-21 19:35:00|14.73|14.755|14.72|14.755|1770
1595360400|2020-07-21 19:40:00|14.74|14.76|14.74|14.75|2812
1595360700|2020-07-21 19:45:00|14.765|14.78|14.76|14.77|6875
1595361000|2020-07-21 19:50:00|14.775|14.79|14.73|14.75|9563
1595361300|2020-07-21 19:55:00|14.75|14.77|14.74|14.75|12079
1595361600|2020-07-21 20:00:00|14.76|14.76|14.755|14.76|0
1595362500|2020-07-21 20:15:00|14.76|14.76|14.76|14.76|0
1595424600|2020-07-22 13:30:00|14.55|14.55|14.55|14.55|2339
1595424900|2020-07-22 13:35:00|14.63|14.64|14.57|14.57|708
1595425500|2020-07-22 13:45:00|14.65|14.65|14.61|14.61|658
1595425800|2020-07-22 13:50:00|14.6|14.6|14.42|14.42|3430
1595426100|2020-07-22 13:55:00|14.44|14.48|14.3|14.318|7290
1595426400|2020-07-22 14:00:00|14.3|14.3|14.23|14.29|4330
1595427000|2020-07-22 14:10:00|14.28|14.32|14.27|14.32|1243
1595427300|2020-07-22 14:15:00|14.292|14.41|14.292|14.41|1660
1595427600|2020-07-22 14:20:00|14.4|14.45|14.4|14.43|1085
1595428200|2020-07-22 14:30:00|14.49|14.499|14.48|14.48|1153
1595428500|2020-07-22 14:35:00|14.5|14.54|14.5|14.54|1491
1595428800|2020-07-22 14:40:00|14.55|14.6|14.55|14.561|584
1595429100|2020-07-22 14:45:00|14.64|14.65|14.64|14.65|204
1595429400|2020-07-22 14:50:00|14.66|14.66|14.595|14.595|1741
1595429700|2020-07-22 14:55:00|14.59|14.61|14.586|14.59|1314
1595430000|2020-07-22 15:00:00|14.61|14.61|14.59|14.59|549
1595430300|2020-07-22 15:05:00|14.61|14.62|14.59|14.62|1631
1595430600|2020-07-22 15:10:00|14.6|14.63|14.6|14.62|1080
1595430900|2020-07-22 15:15:00|14.64|14.64|14.615|14.615|1186
1595431200|2020-07-22 15:20:00|14.63|14.63|14.61|14.61|1506
1595431800|2020-07-22 15:30:00|14.6|14.6|14.58|14.58|714
1595432100|2020-07-22 15:35:00|14.572|14.572|14.56|14.56|1210
1595432400|2020-07-22 15:40:00|14.58|14.58|14.565|14.565|866
1595432700|2020-07-22 15:45:00|14.58|14.58|14.57|14.57|645
1595433000|2020-07-22 15:50:00|14.58|14.58|14.57|14.575|500
1595433300|2020-07-22 15:55:00|14.55|14.55|14.52|14.54|1223
1595433600|2020-07-22 16:00:00|14.55|14.6|14.55|14.56|2528
1595433900|2020-07-22 16:05:00|14.54|14.54|14.54|14.54|217
1595434500|2020-07-22 16:15:00|14.57|14.57|14.561|14.57|2362
1595434800|2020-07-22 16:20:00|14.55|14.556|14.55|14.551|584
1595435100|2020-07-22 16:25:00|14.55|14.55|14.55|14.55|333
1595435400|2020-07-22 16:30:00|14.56|14.57|14.56|14.565|669
1595435700|2020-07-22 16:35:00|14.56|14.57|14.56|14.57|583
1595436000|2020-07-22 16:40:00|14.57|14.57|14.55|14.57|1047
1595436300|2020-07-22 16:45:00|14.58|14.6|14.58|14.6|1592
1595436600|2020-07-22 16:50:00|14.64|14.64|14.64|14.64|264
1595436900|2020-07-22 16:55:00|14.64|14.69|14.64|14.64|1885
1595437200|2020-07-22 17:00:00|14.63|14.63|14.63|14.63|153
1595437500|2020-07-22 17:05:00|14.63|14.63|14.615|14.627|1082
1595437800|2020-07-22 17:10:00|14.6|14.61|14.6|14.61|891
1595438100|2020-07-22 17:15:00|14.61|14.61|14.6|14.6|2336
1595438400|2020-07-22 17:20:00|14.606|14.606|14.606|14.606|325
1595438700|2020-07-22 17:25:00|14.59|14.59|14.59|14.59|100
1595439000|2020-07-22 17:30:00|14.6|14.6|14.6|14.6|625
1595439300|2020-07-22 17:35:00|14.6|14.62|14.6|14.62|1288
1595439900|2020-07-22 17:45:00|14.61|14.62|14.59|14.59|1541
1595440500|2020-07-22 17:55:00|14.58|14.595|14.56|14.56|614
1595440800|2020-07-22 18:00:00|14.563|14.563|14.563|14.563|401
1595441100|2020-07-22 18:05:00|14.575|14.59|14.575|14.59|384
1595441400|2020-07-22 18:10:00|14.59|14.61|14.59|14.61|1326
1595441700|2020-07-22 18:15:00|14.63|14.65|14.63|14.65|813
1595442000|2020-07-22 18:20:00|14.62|14.67|14.62|14.647|1182
1595442600|2020-07-22 18:30:00|14.65|14.67|14.65|14.67|961
1595442900|2020-07-22 18:35:00|14.65|14.65|14.645|14.645|516
1595443500|2020-07-22 18:45:00|14.648|14.648|14.648|14.648|170
1595443800|2020-07-22 18:50:00|14.63|14.63|14.63|14.63|101
1595444100|2020-07-22 18:55:00|14.66|14.66|14.6|14.6|1450
1595444400|2020-07-22 19:00:00|14.61|14.61|14.6|14.6|815
1595444700|2020-07-22 19:05:00|14.59|14.604|14.59|14.59|1260
1595445000|2020-07-22 19:10:00|14.6|14.61|14.59|14.61|3773
1595445300|2020-07-22 19:15:00|14.6|14.61|14.6|14.61|783
1595445600|2020-07-22 19:20:00|14.61|14.61|14.61|14.61|200
1595445900|2020-07-22 19:25:00|14.6|14.61|14.59|14.61|2362
1595446200|2020-07-22 19:30:00|14.62|14.66|14.62|14.66|2626
1595446500|2020-07-22 19:35:00|14.67|14.67|14.67|14.67|848
1595446800|2020-07-22 19:40:00|14.665|14.7|14.665|14.682|3370
1595447100|2020-07-22 19:45:00|14.7|14.7|14.7|14.7|837
1595447400|2020-07-22 19:50:00|14.7|14.75|14.7|14.735|8542
1595447700|2020-07-22 19:55:00|14.73|14.74|14.64|14.64|19457
1595448000|2020-07-22 20:00:00|14.65|14.65|14.65|14.65|0
1595448900|2020-07-22 20:15:00|14.65|14.65|14.65|14.65|0
1595511000|2020-07-23 13:30:00|14.63|14.77|14.59|14.675|2797
1595511300|2020-07-23 13:35:00|14.675|14.76|14.62|14.69|1256
1595511600|2020-07-23 13:40:00|14.695|14.695|14.695|14.695|457
1595512200|2020-07-23 13:50:00|14.69|14.69|14.69|14.69|103
1595512500|2020-07-23 13:55:00|14.68|14.75|14.68|14.7|4704
1595512800|2020-07-23 14:00:00|14.7|14.71|14.65|14.65|3361
1595513100|2020-07-23 14:05:00|14.68|14.69|14.655|14.67|3668
1595513400|2020-07-23 14:10:00|14.673|14.673|14.62|14.62|1240
1595513700|2020-07-23 14:15:00|14.63|14.63|14.6|14.6|743
1595514000|2020-07-23 14:20:00|14.64|14.64|14.64|14.64|850
1595514300|2020-07-23 14:25:00|14.62|14.65|14.62|14.635|1325
1595514600|2020-07-23 14:30:00|14.63|14.63|14.63|14.63|930
1595514900|2020-07-23 14:35:00|14.63|14.66|14.63|14.65|1942
1595515200|2020-07-23 14:40:00|14.65|14.66|14.64|14.65|2452
1595515500|2020-07-23 14:45:00|14.61|14.61|14.6|14.61|321
1595515800|2020-07-23 14:50:00|14.64|14.66|14.64|14.65|1097
1595516100|2020-07-23 14:55:00|14.65|14.65|14.63|14.645|500
1595516400|2020-07-23 15:00:00|14.63|14.63|14.63|14.63|774
1595516700|2020-07-23 15:05:00|14.62|14.65|14.61|14.65|1360
1595517000|2020-07-23 15:10:00|14.65|14.66|14.64|14.66|726
1595517300|2020-07-23 15:15:00|14.64|14.66|14.63|14.645|1339
1595517600|2020-07-23 15:20:00|14.64|14.65|14.63|14.65|1592
1595517900|2020-07-23 15:25:00|14.65|14.65|14.65|14.65|512
1595518200|2020-07-23 15:30:00|14.65|14.655|14.65|14.655|302
1595518500|2020-07-23 15:35:00|14.655|14.655|14.63|14.645|602
1595518800|2020-07-23 15:40:00|14.65|14.67|14.64|14.66|2457
1595519100|2020-07-23 15:45:00|14.66|14.66|14.64|14.64|726
1595519400|2020-07-23 15:50:00|14.655|14.667|14.64|14.65|1505
1595519700|2020-07-23 15:55:00|14.65|14.66|14.64|14.65|1314
1595520000|2020-07-23 16:00:00|14.64|14.65|14.64|14.65|1187
1595520300|2020-07-23 16:05:00|14.63|14.63|14.63|14.63|578
1595520600|2020-07-23 16:10:00|14.64|14.665|14.635|14.665|2380
1595520900|2020-07-23 16:15:00|14.64|14.65|14.63|14.65|707
1595521200|2020-07-23 16:20:00|14.66|14.66|14.63|14.64|3437
1595521500|2020-07-23 16:25:00|14.64|14.67|14.64|14.67|3133
1595521800|2020-07-23 16:30:00|14.67|14.68|14.67|14.68|1614
1595522100|2020-07-23 16:35:00|14.685|14.685|14.685|14.685|116
1595522400|2020-07-23 16:40:00|14.677|14.72|14.675|14.705|3121
1595522700|2020-07-23 16:45:00|14.7|14.7|14.69|14.7|1903
1595523000|2020-07-23 16:50:00|14.69|14.71|14.69|14.7|2350
1595523300|2020-07-23 16:55:00|14.7|14.705|14.685|14.69|3634
1595523600|2020-07-23 17:00:00|14.688|14.71|14.688|14.7|1703
1595523900|2020-07-23 17:05:00|14.71|14.71|14.67|14.67|4449
1595524200|2020-07-23 17:10:00|14.7|14.71|14.7|14.71|411
1595524500|2020-07-23 17:15:00|14.73|14.73|14.71|14.728|1464
1595524800|2020-07-23 17:20:00|14.74|14.74|14.71|14.72|1929
1595525100|2020-07-23 17:25:00|14.71|14.72|14.71|14.72|673
1595525400|2020-07-23 17:30:00|14.72|14.72|14.685|14.72|2674
1595525700|2020-07-23 17:35:00|14.71|14.735|14.71|14.72|511
1595526000|2020-07-23 17:40:00|14.735|14.735|14.69|14.69|1278
1595526300|2020-07-23 17:45:00|14.67|14.67|14.65|14.65|723
1595526600|2020-07-23 17:50:00|14.65|14.66|14.64|14.644|1202
1595526900|2020-07-23 17:55:00|14.6|14.615|14.6|14.615|303
1595527200|2020-07-23 18:00:00|14.61|14.63|14.61|14.61|1167
1595527500|2020-07-23 18:05:00|14.61|14.61|14.6|14.607|2073
1595527800|2020-07-23 18:10:00|14.6|14.6|14.55|14.56|1348
1595528100|2020-07-23 18:15:00|14.56|14.58|14.54|14.58|1460
1595528400|2020-07-23 18:20:00|14.55|14.565|14.52|14.53|1519
1595528700|2020-07-23 18:25:00|14.56|14.58|14.56|14.58|1834
1595529000|2020-07-23 18:30:00|14.595|14.595|14.55|14.57|1546
1595529300|2020-07-23 18:35:00|14.59|14.59|14.56|14.56|520
1595529600|2020-07-23 18:40:00|14.59|14.59|14.55|14.55|1375
1595529900|2020-07-23 18:45:00|14.53|14.55|14.53|14.55|1491
1595530200|2020-07-23 18:50:00|14.56|14.57|14.56|14.57|1100
1595530500|2020-07-23 18:55:00|14.535|14.535|14.535|14.535|231
1595530800|2020-07-23 19:00:00|14.55|14.55|14.54|14.54|1145
1595531100|2020-07-23 19:05:00|14.55|14.55|14.53|14.53|1693
1595531400|2020-07-23 19:10:00|14.52|14.56|14.52|14.55|1722
1595531700|2020-07-23 19:15:00|14.54|14.54|14.51|14.51|1302
1595532000|2020-07-23 19:20:00|14.51|14.51|14.51|14.51|260
1595532300|2020-07-23 19:25:00|14.51|14.53|14.51|14.53|1302
1595532600|2020-07-23 19:30:00|14.52|14.55|14.52|14.55|1158
1595532900|2020-07-23 19:35:00|14.56|14.59|14.555|14.58|2156
1595533200|2020-07-23 19:40:00|14.57|14.575|14.56|14.575|1322
1595533500|2020-07-23 19:45:00|14.58|14.58|14.535|14.565|5050
1595533800|2020-07-23 19:50:00|14.55|14.55|14.51|14.55|6412
1595534100|2020-07-23 19:55:00|14.54|14.59|14.54|14.54|8094
1595534400|2020-07-23 20:00:00|14.54|14.54|14.54|14.54|3742
1595535300|2020-07-23 20:15:00|14.54|14.54|14.54|14.54|0
1595597400|2020-07-24 13:30:00|14.56|14.65|14.53|14.65|6163
1595598000|2020-07-24 13:40:00|14.51|14.51|14.49|14.49|412
1595598300|2020-07-24 13:45:00|14.5|14.5|14.5|14.5|512
1595598600|2020-07-24 13:50:00|14.51|14.55|14.48|14.5|810
1595598900|2020-07-24 13:55:00|14.5|14.5|14.5|14.5|369
1595599200|2020-07-24 14:00:00|14.5|14.5|14.45|14.45|217
1595599500|2020-07-24 14:05:00|14.5|14.5|14.5|14.5|100
1595599800|2020-07-24 14:10:00|14.476|14.53|14.476|14.53|235
1595600100|2020-07-24 14:15:00|14.52|14.57|14.52|14.565|1446
1595600400|2020-07-24 14:20:00|14.55|14.55|14.535|14.535|395
1595600700|2020-07-24 14:25:00|14.55|14.61|14.55|14.57|1880
1595601000|2020-07-24 14:30:00|14.56|14.618|14.54|14.54|1532
1595601300|2020-07-24 14:35:00|14.53|14.54|14.53|14.54|1235
1595601900|2020-07-24 14:45:00|14.55|14.55|14.52|14.52|1422
1595602200|2020-07-24 14:50:00|14.55|14.61|14.55|14.61|1346
1595602500|2020-07-24 14:55:00|14.575|14.575|14.54|14.54|1314
1595602800|2020-07-24 15:00:00|14.54|14.54|14.54|14.54|512
1595603100|2020-07-24 15:05:00|14.53|14.53|14.53|14.53|415
1595603400|2020-07-24 15:10:00|14.52|14.52|14.51|14.52|460
1595603700|2020-07-24 15:15:00|14.52|14.52|14.52|14.52|471
1595604000|2020-07-24 15:20:00|14.51|14.51|14.51|14.51|161
1595604600|2020-07-24 15:30:00|14.52|14.52|14.51|14.51|917
1595604900|2020-07-24 15:35:00|14.54|14.54|14.54|14.54|709
1595605200|2020-07-24 15:40:00|14.53|14.53|14.53|14.53|822
1595605500|2020-07-24 15:45:00|14.53|14.53|14.53|14.53|201
1595605800|2020-07-24 15:50:00|14.53|14.55|14.53|14.55|511
1595606100|2020-07-24 15:55:00|14.54|14.55|14.54|14.55|564
1595606700|2020-07-24 16:05:00|14.51|14.51|14.5|14.5|3196
1595607000|2020-07-24 16:10:00|14.54|14.54|14.54|14.54|294
1595607300|2020-07-24 16:15:00|14.55|14.581|14.55|14.581|2061
1595607600|2020-07-24 16:20:00|14.565|14.57|14.54|14.55|887
1595607900|2020-07-24 16:25:00|14.54|14.54|14.535|14.54|930
1595608200|2020-07-24 16:30:00|14.535|14.54|14.53|14.53|1289
1595608500|2020-07-24 16:35:00|14.545|14.545|14.53|14.53|414
1595608800|2020-07-24 16:40:00|14.5|14.54|14.5|14.54|923
1595609100|2020-07-24 16:45:00|14.51|14.52|14.51|14.52|328
1595609400|2020-07-24 16:50:00|14.53|14.53|14.53|14.53|931
1595609700|2020-07-24 16:55:00|14.53|14.53|14.53|14.53|648
1595610000|2020-07-24 17:00:00|14.56|14.56|14.56|14.56|588
1595610300|2020-07-24 17:05:00|14.54|14.54|14.51|14.51|2191
1595610600|2020-07-24 17:10:00|14.5|14.5|14.5|14.5|301
1595610900|2020-07-24 17:15:00|14.48|14.52|14.48|14.51|1108
1595611500|2020-07-24 17:25:00|14.54|14.54|14.53|14.53|582
1595611800|2020-07-24 17:30:00|14.53|14.54|14.53|14.54|492
1595612100|2020-07-24 17:35:00|14.55|14.56|14.53|14.53|1858
1595612400|2020-07-24 17:40:00|14.53|14.53|14.49|14.5|1258
1595612700|2020-07-24 17:45:00|14.5|14.51|14.5|14.51|686
1595613000|2020-07-24 17:50:00|14.51|14.51|14.51|14.51|102
1595613300|2020-07-24 17:55:00|14.51|14.55|14.51|14.55|301
1595613600|2020-07-24 18:00:00|14.53|14.55|14.53|14.54|2216
1595613900|2020-07-24 18:05:00|14.54|14.56|14.54|14.55|1898
1595614200|2020-07-24 18:10:00|14.55|14.55|14.54|14.548|772
1595614500|2020-07-24 18:15:00|14.55|14.55|14.53|14.55|1163
1595615100|2020-07-24 18:25:00|14.55|14.55|14.55|14.55|190
1595615400|2020-07-24 18:30:00|14.55|14.55|14.52|14.52|715
1595615700|2020-07-24 18:35:00|14.53|14.56|14.53|14.56|2037
1595616000|2020-07-24 18:40:00|14.56|14.56|14.53|14.53|1247
1595616300|2020-07-24 18:45:00|14.54|14.54|14.53|14.53|501
1595616600|2020-07-24 18:50:00|14.51|14.52|14.51|14.52|1804
1595616900|2020-07-24 18:55:00|14.522|14.522|14.51|14.51|1553
1595617200|2020-07-24 19:00:00|14.53|14.53|14.52|14.53|2320
1595617500|2020-07-24 19:05:00|14.528|14.53|14.525|14.53|483
1595617800|2020-07-24 19:10:00|14.53|14.54|14.53|14.54|1781
1595618100|2020-07-24 19:15:00|14.53|14.53|14.48|14.5|9443
1595618400|2020-07-24 19:20:00|14.5|14.5|14.5|14.5|480
1595618700|2020-07-24 19:25:00|14.5|14.52|14.485|14.49|2893
1595619000|2020-07-24 19:30:00|14.49|14.5|14.49|14.49|1624
1595619300|2020-07-24 19:35:00|14.49|14.53|14.49|14.5|2030
1595619600|2020-07-24 19:40:00|14.51|14.51|14.5|14.5|845
1595619900|2020-07-24 19:45:00|14.49|14.51|14.48|14.48|4007
1595620200|2020-07-24 19:50:00|14.49|14.51|14.48|14.48|7008
1595620500|2020-07-24 19:55:00|14.49|14.51|14.46|14.49|19808
1595620800|2020-07-24 20:00:00|14.47|14.47|14.47|14.47|5938
1595621700|2020-07-24 20:15:00|14.47|14.47|14.47|14.47|0
1595621700|2020-07-24 20:15:00|14.47|14.47|14.47|14.47|0